2497 ユナイテッド(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	198	202	197	200	76,800	100
2011-12-29	200	202	197	198	67,800	99
2011-12-28	201	205	200	202	54,500	101
2011-12-27	195	200	195	198	113,900	99
2011-12-26	205	206	193	193	180,600	96.50
2011-12-22	206	209	202	204	91,000	102
2011-12-21	212	213	204	204	57,200	102
2011-12-20	204	210	203	208	48,900	104
2011-12-19	208	209	204	206	38,800	103
2011-12-16	212	215	203	208	92,900	104
2011-12-15	221	221	212	212	67,600	106
2011-12-14	225	225	218	225	51,600	112.50
2011-12-13	224	228	218	225	107,600	112.50
2011-12-12	219	232	218	225	196,900	112.50
2011-12-09	216	219	214	215	32,000	107.50
2011-12-08	218	218	215	218	37,300	109
2011-12-07	216	219	215	218	59,500	109
2011-12-06	221	221	213	213	58,700	106.50
2011-12-05	216	220	214	218	56,200	109
2011-12-02	209	216	209	212	62,800	106
2011-12-01	210	216	205	207	157,600	103.50
2011-11-30	210	212	203	207	41,000	103.50
2011-11-29	214	214	205	210	29,800	105
2011-11-28	208	213	207	213	28,400	106.50
2011-11-25	199	206	199	205	36,100	102.50
2011-11-24	201	201	195	199	45,400	99.50
2011-11-22	198	203	190	202	83,200	101
2011-11-21	215	215	199	201	109,500	100.50
2011-11-18	215	217	210	214	63,100	107
2011-11-17	213	221	213	220	36,100	110
2011-11-16	224	224	216	217	63,800	108.50
2011-11-15	227	229	219	225	57,000	112.50
2011-11-14	221	228	219	227	68,000	113.50
2011-11-11	220	223	217	218	30,900	109
2011-11-10	220	221	215	220	63,500	110
2011-11-09	222	228	222	228	39,400	114
2011-11-08	230	231	221	222	71,200	111
2011-11-07	232	237	220	228	108,500	114
2011-11-04	237	238	233	237	38,100	118.50
2011-11-02	235	239	225	238	78,800	119
2011-11-01	253	254	240	243	118,800	121.50
2011-10-31	257	257	253	253	92,400	126.50
2011-10-28	245	260	242	251	297,400	125.50
2011-10-27	235	241	232	238	74,500	119
2011-10-26	232	235	231	231	30,000	115.50
2011-10-25	231	235	230	234	38,800	117
2011-10-24	231	232	228	231	36,100	115.50
2011-10-21	234	234	226	228	31,500	114
2011-10-20	231	233	229	233	23,500	116.50
2011-10-19	236	237	230	231	52,600	115.50
2011-10-18	231	238	230	233	35,800	116.50
2011-10-17	237	237	235	236	49,300	118
2011-10-14	239	239	230	232	44,400	116
2011-10-13	229	239	228	234	148,700	117
2011-10-12	226	230	223	229	27,700	114.50
2011-10-11	223	231	221	223	92,800	111.50
2011-10-07	223	223	213	217	177,100	108.50
2011-10-06	228	230	218	223	140,800	111.50
2011-10-05	232	232	220	223	57,300	111.50
2011-10-04	233	236	228	234	34,000	117
2011-10-03	239	243	230	239	88,200	119.50
2011-09-30	239	240	233	239	103,400	119.50
2011-09-29	216	235	215	230	106,100	115
2011-09-28	216	218	210	214	57,200	107
2011-09-27	21,600	21,960	21,350	21,450	871	107.25
2011-09-26	21,700	21,870	21,050	21,110	954	105.55
2011-09-22	23,210	23,330	22,330	22,420	921	112.10
2011-09-21	24,000	24,090	23,450	23,510	587	117.55
2011-09-20	25,190	25,200	23,940	24,080	988	120.40
2011-09-16	24,800	24,990	24,010	24,860	1,229	124.30
2011-09-15	25,000	25,000	23,650	23,800	846	119
2011-09-14	25,700	25,700	24,450	24,690	731	123.45
2011-09-13	25,340	25,830	25,210	25,380	386	126.90
2011-09-12	25,700	25,700	25,100	25,340	838	126.70
2011-09-09	26,430	27,000	25,110	26,200	2,302	131
2011-09-08	26,000	27,690	25,650	25,930	7,803	129.65
2011-09-07	24,430	25,600	24,430	25,500	1,396	127.50
2011-09-06	25,100	25,290	24,400	24,400	794	122
2011-09-05	25,110	25,730	25,110	25,550	685	127.75
2011-09-02	25,550	25,890	25,220	25,740	1,031	128.70
2011-09-01	25,500	26,550	25,400	25,660	2,498	128.30
2011-08-31	25,450	26,490	25,300	25,610	1,497	128.05
2011-08-30	26,200	26,500	25,300	25,610	1,849	128.05
2011-08-29	25,110	26,600	24,520	26,000	3,752	130
2011-08-26	23,750	27,250	23,530	25,030	15,915	125.15
2011-08-25	22,500	23,200	22,150	22,750	1,155	113.75
2011-08-24	23,080	23,770	21,500	21,660	1,918	108.30
2011-08-23	22,790	23,000	22,120	22,600	955	113
2011-08-22	23,580	24,070	22,290	22,790	2,276	113.95
2011-08-19	24,630	24,800	24,010	24,190	1,585	120.95
2011-08-18	26,000	26,700	24,810	25,130	3,172	125.65
2011-08-17	24,960	25,600	24,430	25,600	1,145	128
2011-08-16	24,300	25,070	24,010	25,070	1,348	125.35
2011-08-15	24,110	24,490	23,800	24,110	838	120.55
2011-08-12	24,420	24,440	23,210	23,300	621	116.50
2011-08-11	22,720	24,370	22,400	23,960	1,366	119.80
2011-08-10	23,970	24,100	23,100	23,600	1,143	118
2011-08-09	21,000	23,320	20,300	23,070	2,719	115.35
2011-08-08	23,910	24,270	22,110	22,220	2,090	111.10
2011-08-05	24,000	24,750	23,600	24,010	2,594	120.05
2011-08-04	25,000	25,410	24,800	25,070	666	125.35
2011-08-03	24,800	24,910	24,070	24,730	784	123.65
2011-08-02	25,710	25,710	24,910	25,000	448	125
2011-08-01	25,110	25,850	25,110	25,590	645	127.95
2011-07-29	25,220	25,570	25,000	25,180	1,068	125.90
2011-07-28	26,100	26,200	25,000	25,720	1,182	128.60
2011-07-27	26,190	26,820	26,010	26,410	773	132.05
2011-07-26	26,260	26,870	26,260	26,260	501	131.30
2011-07-25	26,600	26,970	26,310	26,310	994	131.55
2011-07-22	26,590	26,590	26,110	26,550	670	132.75
2011-07-21	26,250	26,480	26,030	26,120	567	130.60
2011-07-20	26,470	26,800	26,210	26,210	694	131.05
2011-07-19	26,500	26,740	26,200	26,200	1,297	131
2011-07-15	27,010	27,280	26,530	26,800	717	134
2011-07-14	27,470	27,600	27,150	27,290	602	136.45
2011-07-13	27,100	27,990	26,950	27,150	1,237	135.75
2011-07-12	27,950	28,000	27,270	27,600	764	138
2011-07-11	28,100	28,680	28,000	28,450	1,037	142.25
2011-07-08	28,450	28,650	27,800	28,240	1,884	141.20
2011-07-07	27,090	28,800	26,900	28,450	3,056	142.25
2011-07-06	26,890	27,200	26,630	26,660	457	133.30
2011-07-05	27,520	27,780	26,140	26,470	3,150	132.35
2011-07-04	28,580	29,350	27,400	27,600	5,344	138
2011-07-01	26,290	27,980	26,250	27,080	1,562	135.40
2011-06-30	26,250	26,400	25,700	26,010	604	130.05
2011-06-29	25,220	26,480	25,220	26,240	1,237	131.20
2011-06-28	25,480	25,480	25,100	25,210	238	126.05
2011-06-27	25,620	25,620	25,100	25,270	516	126.35
2011-06-24	24,730	25,200	24,610	25,200	358	126
2011-06-23	24,990	25,030	24,650	24,800	397	124
2011-06-22	24,980	25,300	24,700	25,090	295	125.45
2011-06-21	24,470	24,850	24,350	24,780	512	123.90
2011-06-20	24,900	25,010	24,660	24,660	351	123.30
2011-06-17	25,400	25,530	24,550	24,970	524	124.85
2011-06-16	25,050	25,480	24,880	25,200	333	126
2011-06-15	25,090	25,470	24,810	25,320	461	126.60
2011-06-14	25,020	25,600	24,820	25,090	710	125.45
2011-06-13	24,900	25,500	24,500	25,140	599	125.70
2011-06-10	25,500	25,520	24,900	25,230	551	126.15
2011-06-09	25,340	25,640	25,110	25,180	422	125.90
2011-06-08	26,310	26,890	24,730	25,840	1,472	129.20
2011-06-07	26,100	27,300	25,860	26,610	1,194	133.05
2011-06-06	25,600	26,200	25,500	26,160	546	130.80
2011-06-03	26,030	26,130	25,530	25,610	831	128.05
2011-06-02	25,860	26,250	25,750	26,030	773	130.15
2011-06-01	26,300	26,700	25,930	26,360	1,190	131.80
2011-05-31	26,600	26,800	25,510	26,030	878	130.15
2011-05-30	26,310	26,700	26,110	26,440	506	132.20
2011-05-27	25,840	26,400	25,630	26,310	658	131.55
2011-05-26	25,690	26,220	25,340	25,490	980	127.45
2011-05-25	26,400	26,600	25,670	25,670	597	128.35
2011-05-24	26,020	26,450	25,810	26,320	1,048	131.60
2011-05-23	27,070	27,400	26,330	26,520	1,235	132.60
2011-05-20	27,130	27,710	27,000	27,530	607	137.65
2011-05-19	27,900	28,280	26,560	27,410	2,442	137.05
2011-05-18	26,350	27,950	26,110	27,600	1,560	138
2011-05-17	26,330	26,850	25,600	26,520	1,719	132.60
2011-05-16	28,200	28,740	26,500	26,830	3,498	134.15
2011-05-13	28,850	29,500	27,470	27,750	5,529	138.75
2011-05-12	26,500	27,100	26,450	26,850	527	134.25
2011-05-11	26,600	27,250	26,400	26,560	769	132.80
2011-05-10	27,300	27,300	26,310	27,060	701	135.30
2011-05-09	27,000	27,490	26,800	26,940	411	134.70
2011-05-06	27,700	27,700	26,760	27,090	974	135.45
2011-05-02	27,600	28,200	27,420	27,530	626	137.65
2011-04-28	27,000	28,230	26,640	27,510	1,844	137.55
2011-04-27	27,000	27,200	26,340	26,640	1,175	133.20
2011-04-26	27,680	27,700	26,740	27,260	1,130	136.30
2011-04-25	27,280	28,400	27,180	27,490	1,825	137.45
2011-04-22	26,160	27,430	26,150	27,000	1,784	135
2011-04-21	26,370	26,690	25,850	26,030	1,190	130.15
2011-04-20	25,150	26,980	25,150	26,370	2,250	131.85
2011-04-19	25,120	25,250	24,810	25,250	964	126.25
2011-04-18	25,600	25,850	25,100	25,620	1,149	128.10
2011-04-15	25,480	25,560	25,010	25,320	496	126.60
2011-04-14	25,310	25,610	24,600	25,350	819	126.75
2011-04-13	24,850	25,540	24,560	25,310	2,210	126.55
2011-04-12	25,520	25,530	24,610	25,270	2,138	126.35
2011-04-11	25,720	26,100	25,390	25,680	1,037	128.40
2011-04-08	24,520	25,790	24,250	25,370	2,007	126.85
2011-04-07	25,150	25,700	24,670	24,700	1,800	123.50
2011-04-06	25,800	26,140	25,000	25,370	1,792	126.85
2011-04-05	27,990	27,990	25,760	26,060	2,463	130.30
2011-04-04	27,170	27,930	26,900	27,360	3,060	136.80
2011-04-01	26,350	27,170	26,090	27,140	2,229	135.70
2011-03-31	26,760	26,900	25,910	26,650	1,181	133.25
2011-03-30	25,910	26,790	25,910	26,670	1,401	133.35
2011-03-29	25,500	26,450	24,710	25,910	2,538	129.55
2011-03-28	26,600	26,700	25,700	26,070	2,285	130.35
2011-03-25	26,010	27,490	25,750	26,200	4,470	131
2011-03-24	25,800	26,500	25,400	26,500	4,035	132.50
2011-03-23	25,020	26,800	24,220	25,370	6,922	126.85
2011-03-22	24,700	25,980	24,120	25,000	5,353	125
2011-03-18	21,370	23,600	21,370	23,430	5,411	117.15
2011-03-17	20,100	22,000	19,600	21,000	4,434	105
2011-03-16	19,520	22,000	18,000	21,600	5,593	108
2011-03-15	19,350	20,950	19,350	19,350	12,790	96.75
2011-03-14	24,350	24,850	24,350	24,350	4,353	121.75
2011-03-11	27,970	30,050	27,750	29,350	5,559	146.75
2011-03-10	30,450	30,700	28,670	28,900	6,824	144.50
2011-03-09	31,700	32,000	30,100	30,850	3,194	154.25
2011-03-08	31,400	32,350	31,250	31,400	2,834	157
2011-03-07	31,950	32,450	31,250	31,550	2,465	157.75
2011-03-04	32,700	33,000	31,800	32,200	3,268	161
2011-03-03	31,200	32,700	31,150	32,400	3,954	162
2011-03-02	31,000	31,650	30,600	30,750	2,601	153.75
2011-03-01	31,650	32,250	30,750	31,800	3,612	159
2011-02-28	30,250	32,150	29,770	31,950	5,008	159.75
2011-02-25	29,760	30,800	29,320	30,200	2,926	151
2011-02-24	29,620	30,450	29,130	29,360	2,689	146.80
2011-02-23	29,900	31,700	29,450	29,910	5,454	149.55
2011-02-22	32,700	32,850	31,100	31,100	4,197	155.50
2011-02-21	32,050	33,350	31,500	33,200	5,754	166
2011-02-18	31,400	32,650	30,900	31,850	4,250	159.25
2011-02-17	31,700	32,500	30,200	30,700	4,087	153.50
2011-02-16	33,400	33,400	31,700	31,900	3,183	159.50
2011-02-15	33,700	33,900	32,650	33,100	2,366	165.50
2011-02-14	33,000	33,650	32,200	33,500	3,072	167.50
2011-02-10	32,300	33,150	31,450	32,300	3,732	161.50
2011-02-09	33,300	33,950	31,450	31,750	4,235	158.75
2011-02-08	33,400	34,150	32,500	33,250	4,953	166.25
2011-02-07	34,000	34,500	31,700	34,100	8,921	170.50
2011-02-04	34,400	34,800	32,700	32,900	8,760	164.50
2011-02-03	36,400	36,550	34,100	35,100	4,654	175.50
2011-02-02	37,600	37,900	35,900	36,550	5,324	182.75
2011-02-01	35,900	38,400	35,550	37,400	4,628	187
2011-01-31	37,000	37,650	36,050	36,200	3,951	181
2011-01-28	37,700	38,300	35,300	37,950	8,843	189.75
2011-01-27	38,950	41,400	36,800	37,250	16,638	186.25
2011-01-26	37,950	39,500	37,200	38,450	13,498	192.25
2011-01-25	35,400	39,600	35,000	38,400	19,974	192
2011-01-24	35,900	36,700	34,000	34,700	7,285	173.50
2011-01-21	35,900	37,450	33,150	35,200	19,019	176
2011-01-20	32,550	39,700	32,400	36,000	43,690	180
2011-01-19	30,350	33,250	30,350	32,700	9,458	163.50
2011-01-18	31,250	31,400	30,000	30,050	3,879	150.25
2011-01-17	31,750	32,550	30,750	31,250	6,962	156.25
2011-01-14	30,000	34,200	30,000	32,000	23,453	160
2011-01-13	28,990	30,200	28,740	29,750	5,290	148.75
2011-01-12	29,400	29,400	28,400	28,720	2,284	143.60
2011-01-11	27,700	29,250	27,300	29,110	3,538	145.55
2011-01-07	27,990	27,990	27,250	27,690	1,377	138.45
2011-01-06	27,800	28,200	27,600	27,820	1,875	139.10
2011-01-05	27,770	28,160	27,220	27,550	1,645	137.75
2011-01-04	27,000	28,170	27,000	27,920	3,050	139.60

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05月
日	月	火	水	木	金	土
« 04月30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	31