2497 ユナイテッド(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	27,140	27,300	26,020	26,530	2,897	132.65
2010-12-29	28,450	28,600	27,410	27,640	3,369	138.20
2010-12-28	28,790	29,120	28,010	28,450	2,244	142.25
2010-12-27	28,810	29,170	28,500	28,940	1,969	144.70
2010-12-24	28,200	29,300	28,200	28,890	2,261	144.45
2010-12-22	29,560	29,920	28,480	28,490	4,938	142.45
2010-12-21	30,000	30,400	29,050	29,930	2,972	149.65
2010-12-20	29,800	30,350	29,400	29,710	5,119	148.55
2010-12-17	28,980	29,670	28,680	29,300	3,999	146.50
2010-12-16	28,500	29,230	27,680	28,580	4,169	142.90
2010-12-15	29,890	30,050	28,300	28,500	5,404	142.50
2010-12-14	29,700	30,800	29,250	29,500	5,966	147.50
2010-12-13	28,990	29,740	28,600	29,430	3,957	147.15
2010-12-10	28,850	29,350	28,110	28,550	3,001	142.75
2010-12-09	29,290	29,650	28,100	28,520	3,799	142.60
2010-12-08	28,780	30,550	28,610	29,250	6,849	146.25
2010-12-07	29,000	29,190	28,280	28,740	4,991	143.70
2010-12-06	27,500	29,800	27,500	29,370	11,330	146.85
2010-12-03	27,210	27,490	26,820	27,300	2,106	136.50
2010-12-02	27,350	27,500	26,650	27,140	3,144	135.70
2010-12-01	26,580	26,900	26,130	26,850	2,570	134.25
2010-11-30	27,370	27,900	26,130	26,500	6,508	132.50
2010-11-29	27,140	27,600	26,460	27,500	5,140	137.50
2010-11-26	27,600	27,700	25,950	26,280	7,229	131.40
2010-11-25	28,210	28,290	26,220	27,930	10,668	139.65
2010-11-24	23,100	27,700	22,500	27,140	11,399	135.70
2010-11-22	23,000	24,300	22,810	23,800	7,369	119
2010-11-19	21,910	22,600	21,610	22,300	3,308	111.50
2010-11-18	21,500	22,200	21,030	21,410	4,047	107.05
2010-11-17	20,900	21,780	20,900	21,420	3,185	107.10
2010-11-16	22,350	22,350	21,240	21,850	2,669	109.25
2010-11-15	22,400	22,700	21,450	21,850	2,962	109.25
2010-11-12	21,040	22,800	20,800	22,300	5,702	111.50
2010-11-11	21,020	22,000	20,600	21,370	5,409	106.85
2010-11-10	20,990	21,480	20,210	20,570	6,431	102.85
2010-11-09	18,800	20,390	18,760	20,000	5,629	100
2010-11-08	18,860	19,250	18,360	18,450	2,497	92.25
2010-11-05	19,200	19,800	18,400	18,450	3,411	92.25
2010-11-04	21,240	21,400	19,590	19,600	2,601	98
2010-11-02	18,900	20,700	18,520	20,240	4,257	101.20
2010-11-01	19,170	19,170	18,500	18,500	416	92.50
2010-10-29	18,020	19,200	18,020	18,770	843	93.85
2010-10-28	18,620	19,030	18,270	18,300	1,306	91.50
2010-10-27	19,550	19,590	19,020	19,020	1,139	95.10
2010-10-26	20,710	20,760	19,500	19,720	936	98.60
2010-10-25	20,840	21,500	20,450	21,060	675	105.30
2010-10-22	20,490	20,620	20,150	20,340	473	101.70
2010-10-21	20,280	22,200	20,280	20,990	1,839	104.95
2010-10-20	20,110	20,200	19,350	19,880	544	99.40
2010-10-19	20,270	20,650	20,000	20,010	648	100.05
2010-10-18	19,800	20,500	19,050	19,580	591	97.90
2010-10-15	20,360	20,750	19,880	19,890	1,042	99.45
2010-10-14	21,060	21,890	21,060	21,350	463	106.75
2010-10-13	21,990	21,990	21,610	21,640	365	108.20
2010-10-12	22,950	23,090	22,050	22,050	447	110.25
2010-10-08	22,510	22,950	22,410	22,900	307	114.50
2010-10-07	22,260	22,880	22,260	22,840	328	114.20
2010-10-06	22,340	22,780	21,840	22,640	504	113.20
2010-10-05	22,510	22,750	21,510	21,840	1,110	109.20
2010-10-04	23,300	23,470	22,400	22,500	957	112.50
2010-10-01	23,380	23,550	23,220	23,500	489	117.50
2010-09-30	24,400	24,490	23,770	23,770	345	118.85
2010-09-29	23,730	24,490	23,730	24,200	385	121
2010-09-28	23,510	23,790	23,050	23,600	321	118
2010-09-27	25,100	25,100	23,310	23,500	1,241	117.50
2010-09-24	25,500	25,500	24,500	25,050	927	125.25
2010-09-22	26,000	26,500	25,760	26,100	600	130.50
2010-09-21	25,000	26,690	25,000	26,380	1,265	131.90
2010-09-17	25,200	25,220	24,720	24,910	415	124.55
2010-09-16	26,000	26,000	25,150	25,400	453	127
2010-09-15	25,250	26,220	25,000	25,980	584	129.90
2010-09-14	26,220	26,220	25,420	25,500	453	127.50
2010-09-13	26,000	26,450	26,000	26,220	596	131.10
2010-09-10	25,990	26,000	25,250	25,600	412	128
2010-09-09	25,500	25,560	24,990	25,560	484	127.80
2010-09-08	26,300	26,300	25,000	25,430	809	127.15
2010-09-07	26,800	26,800	25,800	26,550	1,027	132.75
2010-09-06	26,500	27,300	26,350	27,130	1,396	135.65
2010-09-03	23,950	26,700	23,500	26,450	2,653	132.25
2010-09-02	23,500	24,200	23,210	23,450	926	117.25
2010-09-01	23,630	24,300	23,350	23,350	569	116.75
2010-08-31	24,380	24,700	23,500	23,920	626	119.60
2010-08-30	25,620	26,300	24,870	24,880	1,041	124.40
2010-08-27	24,290	25,400	23,820	25,300	1,299	126.50
2010-08-26	24,590	24,590	23,300	24,300	1,512	121.50
2010-08-25	24,310	25,400	22,800	23,590	2,559	117.95
2010-08-24	26,760	27,300	25,300	25,310	1,002	126.55
2010-08-23	27,220	27,600	26,170	26,810	1,632	134.05
2010-08-20	27,400	28,850	27,200	27,230	1,246	136.15
2010-08-19	26,700	28,660	26,580	28,250	1,799	141.25
2010-08-18	26,790	27,530	26,570	27,200	1,639	136
2010-08-17	28,130	28,630	25,670	26,290	2,892	131.45
2010-08-16	29,520	29,900	28,160	28,900	1,286	144.50
2010-08-13	30,050	30,450	29,810	30,200	976	151
2010-08-12	31,350	31,400	29,220	30,250	1,800	151.25
2010-08-11	32,550	32,750	31,400	31,950	1,236	159.75
2010-08-10	30,850	33,300	30,850	32,550	2,587	162.75
2010-08-09	31,050	31,250	30,550	31,050	741	155.25
2010-08-06	30,500	31,200	30,150	31,000	843	155
2010-08-05	30,950	31,400	30,000	30,900	2,015	154.50
2010-08-04	32,200	32,200	29,720	30,300	1,865	151.50
2010-08-03	31,900	32,350	30,900	32,300	1,333	161.50
2010-08-02	30,600	31,600	30,450	31,300	1,211	156.50
2010-07-30	31,950	32,300	30,650	31,050	1,738	155.25
2010-07-29	32,550	33,200	32,300	32,500	1,085	162.50
2010-07-28	32,600	33,500	32,200	32,750	1,977	163.75
2010-07-27	32,250	32,600	31,150	32,150	1,131	160.75
2010-07-26	31,750	32,350	31,400	32,050	1,926	160.25
2010-07-23	30,500	31,100	30,000	31,100	1,284	155.50
2010-07-22	31,200	31,200	29,600	30,000	1,403	150
2010-07-21	30,500	31,300	30,050	30,700	1,195	153.50
2010-07-20	29,200	31,000	29,120	30,200	1,724	151
2010-07-16	30,600	31,200	29,590	30,400	1,752	152
2010-07-15	32,000	32,400	30,700	30,700	1,668	153.50
2010-07-14	32,300	32,700	31,800	32,400	1,710	162
2010-07-13	31,600	32,400	31,050	31,100	1,384	155.50
2010-07-12	30,600	32,000	30,050	31,150	1,609	155.75
2010-07-09	30,050	31,500	29,800	30,600	1,701	153
2010-07-08	32,950	33,000	29,880	30,950	4,610	154.75
2010-07-07	33,250	34,750	31,150	31,550	5,803	157.75
2010-07-06	32,100	32,950	30,450	32,550	2,374	162.75
2010-07-05	30,100	33,300	30,100	32,350	2,984	161.75
2010-07-02	29,300	31,750	28,010	31,500	3,777	157.50
2010-07-01	28,750	29,840	28,210	28,930	3,819	144.65
2010-06-30	28,230	30,750	27,670	30,450	5,684	152.25
2010-06-29	31,600	31,850	27,370	28,230	9,890	141.15
2010-06-28	34,750	34,950	32,050	32,300	3,154	161.50
2010-06-25	36,300	36,900	35,150	35,200	1,716	176
2010-06-24	36,000	38,400	36,000	37,000	1,745	185
2010-06-23	37,000	37,300	36,100	36,300	1,517	181.50
2010-06-22	38,950	38,950	37,500	37,500	1,246	187.50
2010-06-21	38,500	39,850	37,100	38,250	2,372	191.25
2010-06-18	40,000	40,000	38,150	38,300	2,102	191.50
2010-06-17	41,000	41,300	39,100	40,000	2,750	200
2010-06-16	41,450	42,250	40,300	41,000	3,595	205
2010-06-15	41,750	42,400	40,200	40,750	5,614	203.75
2010-06-14	37,600	42,400	37,600	41,750	8,206	208.75
2010-06-11	38,900	39,150	37,050	37,600	3,530	188
2010-06-10	36,100	38,500	35,450	38,000	3,650	190
2010-06-09	36,100	37,150	35,250	35,600	2,753	178
2010-06-08	34,800	38,000	34,750	36,100	3,646	180.50
2010-06-07	37,100	37,250	34,750	35,500	3,201	177.50
2010-06-04	38,450	39,000	37,600	38,350	1,687	191.75
2010-06-03	38,500	39,000	38,050	38,750	1,859	193.75
2010-06-02	38,100	39,900	37,400	37,500	3,541	187.50
2010-06-01	39,900	40,750	38,500	39,150	5,061	195.75
2010-05-31	37,800	39,800	37,800	39,400	5,061	197
2010-05-28	39,000	39,300	36,600	37,950	4,587	189.75
2010-05-27	34,600	38,650	33,800	38,050	5,383	190.25
2010-05-26	37,150	38,000	31,500	35,300	8,046	176.50
2010-05-25	35,350	39,850	35,350	36,650	6,000	183.25
2010-05-24	36,550	37,050	35,150	36,050	2,982	180.25
2010-05-21	34,250	36,500	33,150	35,850	4,041	179.25
2010-05-20	37,250	39,250	34,750	35,950	7,620	179.75
2010-05-19	36,000	39,950	34,300	38,100	10,564	190.50
2010-05-18	40,150	40,650	35,100	36,500	10,536	182.50
2010-05-17	44,300	44,300	38,000	38,750	11,309	193.75
2010-05-14	47,150	47,850	45,000	45,000	7,540	225
2010-05-13	47,300	49,000	45,700	48,550	2,220	242.75
2010-05-12	46,550	48,500	45,150	46,050	3,703	230.25
2010-05-11	51,300	51,800	46,250	46,500	6,587	232.50
2010-05-10	51,000	52,600	50,200	50,200	2,055	251
2010-05-07	50,000	53,000	48,650	52,000	4,476	260
2010-05-06	56,400	58,300	53,200	54,200	4,588	271
2010-04-30	59,600	60,600	56,500	57,800	5,795	289
2010-04-28	56,900	59,200	56,300	58,700	5,483	293.50
2010-04-27	54,400	58,400	54,100	57,700	9,598	288.50
2010-04-26	53,600	53,700	52,600	53,700	1,648	268.50
2010-04-23	52,400	53,800	51,400	53,500	4,044	267.50
2010-04-22	51,500	51,600	49,950	51,400	2,905	257
2010-04-21	50,200	52,400	50,000	51,900	4,185	259.50
2010-04-20	54,400	54,600	49,500	49,500	6,224	247.50
2010-04-19	54,900	55,800	53,400	54,000	2,865	270
2010-04-16	56,100	57,700	55,500	55,900	3,674	279.50
2010-04-15	54,600	56,000	54,300	55,400	2,538	277
2010-04-14	53,700	56,500	52,700	55,900	4,201	279.50
2010-04-13	57,000	57,000	53,200	54,000	6,588	270
2010-04-12	60,000	60,000	57,000	57,200	3,964	286
2010-04-09	59,000	59,100	57,600	58,100	1,585	290.50
2010-04-08	56,600	59,500	56,200	58,800	2,346	294
2010-04-07	58,900	59,500	57,100	57,400	2,237	287
2010-04-06	59,500	59,800	56,700	58,200	4,066	291
2010-04-05	60,600	61,500	58,900	59,000	5,898	295
2010-04-02	57,700	59,700	57,000	58,700	4,979	293.50
2010-04-01	56,200	60,900	56,000	57,200	9,220	286
2010-03-31	53,300	62,000	52,600	55,800	16,035	279
2010-03-30	54,300	54,500	52,700	53,000	1,671	265
2010-03-29	52,200	54,000	51,300	53,600	2,673	268
2010-03-26	53,300	56,000	50,500	52,600	5,551	263
2010-03-25	53,800	53,800	51,800	52,300	3,236	261.50
2010-03-24	56,500	56,800	52,500	52,800	4,753	264
2010-03-23	54,800	56,900	51,900	54,800	4,281	274
2010-03-19	54,400	57,400	52,800	54,400	8,307	272
2010-03-18	49,900	56,700	49,000	54,800	13,317	274
2010-03-17	47,550	49,900	47,050	49,750	4,225	248.75
2010-03-16	49,700	51,900	47,450	47,800	9,263	239
2010-03-15	45,400	49,250	44,750	49,250	9,037	246.25
2010-03-12	42,900	45,900	41,800	45,400	5,287	227
2010-03-11	44,000	45,100	42,800	42,850	2,812	214.25
2010-03-10	45,000	45,200	43,550	44,150	2,034	220.75
2010-03-09	45,600	46,000	44,600	44,600	2,714	223
2010-03-08	46,500	46,950	45,100	45,900	4,761	229.50
2010-03-05	44,000	46,200	43,400	46,000	7,025	230
2010-03-04	42,800	43,700	42,250	43,300	4,930	216.50
2010-03-03	41,100	42,300	39,950	41,400	4,457	207
2010-03-02	43,850	44,300	40,700	42,500	5,793	212.50
2010-03-01	41,600	44,200	41,500	43,300	5,951	216.50
2010-02-26	42,200	43,800	41,050	42,000	5,576	210
2010-02-25	45,500	46,000	41,600	41,600	8,236	208
2010-02-24	45,900	47,400	44,200	45,800	8,743	229
2010-02-23	42,800	46,700	41,800	46,600	15,545	233
2010-02-22	38,200	42,450	37,950	42,100	9,665	210.50
2010-02-19	39,350	40,250	36,800	37,500	5,268	187.50
2010-02-18	39,500	41,800	37,800	38,650	11,305	193.25
2010-02-17	40,000	40,700	37,650	38,100	5,244	190.50
2010-02-16	39,400	42,450	37,500	39,300	11,411	196.50
2010-02-15	36,500	42,400	36,400	40,100	15,361	200.50
2010-02-12	30,100	35,500	30,100	35,500	5,625	177.50
2010-02-10	30,300	30,950	29,310	30,700	2,433	153.50
2010-02-09	30,250	31,050	28,600	28,780	3,176	143.90
2010-02-08	32,150	33,900	30,150	30,750	5,618	153.75
2010-02-05	30,250	32,950	29,700	32,850	6,129	164.25
2010-02-04	30,800	31,650	29,110	31,650	4,562	158.25
2010-02-03	29,200	31,300	28,900	30,850	8,286	154.25
2010-02-02	28,020	28,990	28,020	28,700	1,910	143.50
2010-02-01	28,300	28,780	27,010	28,000	1,983	140
2010-01-29	28,000	29,100	27,200	27,550	3,339	137.75
2010-01-28	27,000	29,350	26,820	28,120	5,064	140.60
2010-01-27	26,960	27,700	26,590	26,720	1,545	133.60
2010-01-26	28,400	28,400	26,260	26,590	4,931	132.95
2010-01-25	24,700	27,100	24,260	27,100	2,029	135.50
2010-01-22	24,800	24,930	23,800	24,930	857	124.65
2010-01-21	24,500	25,400	24,300	25,000	919	125
2010-01-20	23,990	25,450	23,770	24,600	2,002	123
2010-01-19	23,670	24,300	23,670	24,000	356	120
2010-01-18	23,540	23,750	23,470	23,670	454	118.35
2010-01-15	23,590	24,200	23,240	23,500	701	117.50
2010-01-14	23,710	23,900	23,360	23,590	702	117.95
2010-01-13	24,490	24,500	23,520	23,710	581	118.55
2010-01-12	23,260	24,890	23,260	24,600	842	123
2010-01-08	22,330	24,200	22,330	23,230	1,130	116.15
2010-01-07	23,100	23,800	22,810	22,830	762	114.15
2010-01-06	23,250	23,890	22,750	23,200	1,210	116
2010-01-05	24,430	24,660	23,500	23,620	658	118.10
2010-01-04	24,900	24,900	24,000	24,420	532	122.10

分割・併合履歴： [2023-05-30]1株→2株 [2011-09-28]1株→100株 [2007-03-27]1株→3株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30