2497 ユナイテッド(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	219	222	212	219	62,300	109.50
2012-12-27	206	240	205	216	155,500	108
2012-12-26	203	205	200	203	18,600	101.50
2012-12-25	203	204	202	203	45,700	101.50
2012-12-21	203	204	201	202	47,300	101
2012-12-20	202	204	202	202	34,800	101
2012-12-19	203	204	201	204	42,800	102
2012-12-18	205	205	201	204	30,500	102
2012-12-17	206	206	203	203	6,400	101.50
2012-12-14	203	207	203	203	16,800	101.50
2012-12-13	200	214	200	203	50,600	101.50
2012-12-12	203	208	196	200	44,100	100
2012-12-11	203	204	197	199	19,500	99.50
2012-12-10	207	208	202	202	45,100	101
2012-12-07	212	213	205	211	83,200	105.50
2012-12-06	207	212	206	211	47,200	105.50
2012-12-05	204	206	204	205	23,300	102.50
2012-12-04	200	204	200	203	25,900	101.50
2012-12-03	197	202	197	199	14,000	99.50
2012-11-30	193	202	193	199	30,700	99.50
2012-11-29	194	196	192	195	18,400	97.50
2012-11-28	194	194	193	193	9,000	96.50
2012-11-27	194	195	191	194	11,700	97
2012-11-26	195	196	191	194	30,300	97
2012-11-22	195	196	194	195	13,300	97.50
2012-11-21	195	196	192	194	14,200	97
2012-11-20	191	196	190	196	17,900	98
2012-11-19	191	194	191	192	11,500	96
2012-11-16	192	193	191	192	10,300	96
2012-11-15	190	198	189	192	19,900	96
2012-11-14	196	197	188	190	90,000	95
2012-11-13	199	200	197	197	6,000	98.50
2012-11-12	199	200	197	198	9,100	99
2012-11-09	200	201	197	199	23,800	99.50
2012-11-08	200	204	200	200	15,700	100
2012-11-07	209	210	200	205	31,000	102.50
2012-11-06	210	211	206	209	7,200	104.50
2012-11-05	205	210	205	210	7,700	105
2012-11-02	216	218	205	208	45,200	104
2012-11-01	200	209	200	209	52,200	104.50
2012-10-31	198	203	198	200	4,900	100
2012-10-30	201	201	198	198	13,200	99
2012-10-29	200	201	198	201	7,700	100.50
2012-10-26	202	202	197	199	17,600	99.50
2012-10-25	202	202	200	201	13,000	100.50
2012-10-24	199	203	199	200	11,700	100
2012-10-23	198	201	198	200	12,900	100
2012-10-22	200	203	195	199	24,700	99.50
2012-10-19	200	206	200	202	18,900	101
2012-10-18	206	208	200	202	24,100	101
2012-10-17	200	207	200	206	17,500	103
2012-10-16	203	203	199	200	17,500	100
2012-10-15	200	205	197	205	30,500	102.50
2012-10-12	195	203	193	197	42,200	98.50
2012-10-11	199	204	194	198	86,600	99
2012-10-10	205	219	196	205	236,100	102.50
2012-10-09	257	262	252	261	47,200	130.50
2012-10-05	253	256	249	249	25,200	124.50
2012-10-04	256	258	247	250	48,600	125
2012-10-03	264	264	253	258	23,100	129
2012-10-02	267	267	252	265	49,200	132.50
2012-10-01	270	271	253	264	129,400	132
2012-09-28	239	251	238	251	55,900	125.50
2012-09-27	241	241	228	234	64,100	117
2012-09-26	247	250	240	241	38,500	120.50
2012-09-25	240	256	237	241	81,100	120.50
2012-09-24	232	236	230	236	31,200	118
2012-09-21	225	232	223	231	14,300	115.50
2012-09-20	229	235	221	224	23,200	112
2012-09-19	224	228	224	228	13,900	114
2012-09-18	219	224	217	224	24,200	112
2012-09-14	214	219	212	218	8,700	109
2012-09-13	218	219	211	214	7,700	107
2012-09-12	205	213	205	213	4,600	106.50
2012-09-11	218	218	202	210	33,400	105
2012-09-10	216	218	214	214	3,400	107
2012-09-07	219	219	210	216	7,000	108
2012-09-06	214	216	210	216	13,100	108
2012-09-05	217	218	212	216	14,200	108
2012-09-04	222	222	216	217	8,700	108.50
2012-09-03	222	223	220	222	9,700	111
2012-08-31	223	224	217	222	22,000	111
2012-08-30	219	225	217	223	6,800	111.50
2012-08-29	225	225	219	225	14,900	112.50
2012-08-28	225	225	220	225	6,100	112.50
2012-08-27	230	230	225	226	4,600	113
2012-08-24	225	225	225	225	1,400	112.50
2012-08-23	228	230	228	230	5,700	115
2012-08-22	225	229	223	223	2,300	111.50
2012-08-21	225	230	225	230	9,700	115
2012-08-20	224	225	222	225	1,600	112.50
2012-08-17	219	227	219	224	16,200	112
2012-08-16	217	222	217	217	8,200	108.50
2012-08-15	216	221	216	217	7,800	108.50
2012-08-14	222	225	217	219	11,900	109.50
2012-08-13	223	225	216	222	11,700	111
2012-08-10	229	230	222	223	11,000	111.50
2012-08-09	220	229	220	229	10,700	114.50
2012-08-08	233	233	219	225	24,600	112.50
2012-08-07	244	245	226	232	26,100	116
2012-08-06	240	244	230	244	30,300	122
2012-08-03	234	238	230	238	53,800	119
2012-08-02	230	232	226	232	4,100	116
2012-08-01	231	235	220	229	17,500	114.50
2012-07-31	219	230	219	230	9,500	115
2012-07-30	229	229	223	223	4,700	111.50
2012-07-27	226	232	219	219	24,900	109.50
2012-07-26	225	226	222	223	7,600	111.50
2012-07-25	227	229	222	228	15,600	114
2012-07-24	233	235	226	234	7,700	117
2012-07-23	233	237	226	233	13,800	116.50
2012-07-20	235	239	233	233	9,300	116.50
2012-07-19	237	243	237	242	3,700	121
2012-07-18	247	247	236	237	3,800	118.50
2012-07-17	249	249	241	245	5,200	122.50
2012-07-13	245	246	240	245	14,100	122.50
2012-07-12	238	250	236	241	20,800	120.50
2012-07-11	237	241	237	237	6,600	118.50
2012-07-10	244	246	238	238	17,900	119
2012-07-09	253	253	242	251	12,700	125.50
2012-07-06	254	256	244	245	25,700	122.50
2012-07-05	257	257	251	253	11,100	126.50
2012-07-04	259	259	252	253	12,600	126.50
2012-07-03	263	263	255	255	10,700	127.50
2012-07-02	260	261	255	258	9,300	129
2012-06-29	250	255	245	255	11,900	127.50
2012-06-28	253	254	249	250	5,100	125
2012-06-27	257	257	252	254	4,400	127
2012-06-26	258	258	241	256	20,300	128
2012-06-25	262	266	256	259	71,100	129.50
2012-06-22	256	264	255	264	14,500	132
2012-06-21	266	267	260	264	16,700	132
2012-06-20	257	265	256	263	21,700	131.50
2012-06-19	250	255	250	254	45,600	127
2012-06-18	249	255	247	250	15,600	125
2012-06-15	246	246	239	246	25,100	123
2012-06-14	244	245	240	245	4,300	122.50
2012-06-13	245	245	240	244	3,800	122
2012-06-12	243	244	238	240	12,300	120
2012-06-11	240	249	240	240	14,800	120
2012-06-08	241	249	235	239	35,900	119.50
2012-06-07	235	242	233	242	26,700	121
2012-06-06	227	232	226	231	9,900	115.50
2012-06-05	220	229	220	226	5,300	113
2012-06-04	227	229	220	220	14,200	110
2012-06-01	235	236	221	231	24,000	115.50
2012-05-31	232	239	230	237	12,500	118.50
2012-05-30	239	240	235	236	5,900	118
2012-05-29	227	239	225	239	12,200	119.50
2012-05-28	232	232	225	231	11,700	115.50
2012-05-25	230	238	228	231	20,100	115.50
2012-05-24	232	237	229	231	19,400	115.50
2012-05-23	240	242	232	241	26,200	120.50
2012-05-22	240	245	235	237	9,900	118.50
2012-05-21	232	242	231	240	8,100	120
2012-05-18	237	239	230	238	30,200	119
2012-05-17	228	244	228	242	40,700	121
2012-05-16	254	254	236	236	58,200	118
2012-05-15	260	262	237	252	111,000	126
2012-05-14	291	291	277	277	43,200	138.50
2012-05-11	296	300	290	291	17,000	145.50
2012-05-10	303	304	295	302	17,900	151
2012-05-09	301	304	298	304	22,900	152
2012-05-08	291	303	291	303	25,200	151.50
2012-05-07	301	301	291	292	22,800	146
2012-05-02	295	302	293	300	17,700	150
2012-05-01	292	295	292	292	15,400	146
2012-04-27	296	298	288	295	18,400	147.50
2012-04-26	294	296	291	291	12,900	145.50
2012-04-25	292	293	290	293	9,400	146.50
2012-04-24	286	293	285	292	19,300	146
2012-04-23	291	295	290	290	12,100	145
2012-04-20	290	295	287	290	11,500	145
2012-04-19	299	299	287	289	39,200	144.50
2012-04-18	296	299	295	298	7,700	149
2012-04-17	300	300	294	300	12,100	150
2012-04-16	300	300	296	298	9,200	149
2012-04-13	300	304	299	301	10,700	150.50
2012-04-12	300	306	299	306	4,800	153
2012-04-11	298	304	298	304	15,200	152
2012-04-10	307	313	300	305	14,700	152.50
2012-04-09	304	311	304	310	11,000	155
2012-04-06	304	308	304	307	3,600	153.50
2012-04-05	304	313	301	311	22,700	155.50
2012-04-04	324	324	304	320	55,300	160
2012-04-03	328	328	320	320	28,200	160
2012-04-02	329	329	324	325	18,500	162.50
2012-03-30	325	327	323	326	26,400	163
2012-03-29	328	330	326	328	13,300	164
2012-03-28	324	332	324	330	36,500	165
2012-03-27	335	335	323	327	54,500	163.50
2012-03-26	336	336	327	333	34,200	166.50
2012-03-23	333	339	333	334	50,700	167
2012-03-22	329	341	329	341	175,700	170.50
2012-03-21	322	326	321	324	36,800	162
2012-03-19	318	328	316	321	58,900	160.50
2012-03-16	321	321	315	319	62,200	159.50
2012-03-15	301	335	301	323	297,800	161.50
2012-03-14	295	298	293	298	61,200	149
2012-03-13	291	295	288	293	51,000	146.50
2012-03-12	294	296	287	291	52,000	145.50
2012-03-09	301	301	297	297	46,800	148.50
2012-03-08	301	304	301	301	116,300	150.50
2012-03-07	302	303	300	302	31,500	151
2012-03-06	303	303	298	302	154,100	151
2012-03-05	301	303	301	302	74,200	151
2012-03-02	301	304	301	303	132,900	151.50
2012-03-01	301	303	301	301	157,300	150.50
2012-02-29	300	300	298	300	93,700	150
2012-02-28	298	301	297	298	72,100	149
2012-02-27	303	303	298	299	95,500	149.50
2012-02-24	302	303	300	303	113,800	151.50
2012-02-23	301	302	298	301	134,100	150.50
2012-02-22	296	301	295	301	151,300	150.50
2012-02-21	297	297	295	296	100,900	148
2012-02-20	298	299	295	297	137,800	148.50
2012-02-17	298	301	296	298	269,300	149
2012-02-16	299	302	294	297	326,600	148.50
2012-02-15	312	314	294	296	1,241,600	148
2012-02-14	267	267	258	261	123,300	130.50
2012-02-13	255	269	252	267	237,300	133.50
2012-02-10	255	256	252	254	26,800	127
2012-02-09	256	257	253	255	40,600	127.50
2012-02-08	253	255	252	253	31,500	126.50
2012-02-07	250	253	248	252	44,400	126
2012-02-06	258	258	253	254	70,300	127
2012-02-03	258	259	252	255	106,400	127.50
2012-02-02	249	257	247	253	96,900	126.50
2012-02-01	250	250	245	248	48,400	124
2012-01-31	238	254	236	249	285,200	124.50
2012-01-30	231	239	231	237	45,100	118.50
2012-01-27	235	237	232	232	39,000	116
2012-01-26	238	241	236	238	44,800	119
2012-01-25	239	241	234	238	66,200	119
2012-01-24	242	243	235	239	63,400	119.50
2012-01-23	236	242	233	241	57,600	120.50
2012-01-20	227	232	227	231	37,900	115.50
2012-01-19	236	236	226	227	69,000	113.50
2012-01-18	237	239	233	236	51,200	118
2012-01-17	238	238	232	235	79,300	117.50
2012-01-16	233	235	227	235	54,400	117.50
2012-01-13	230	234	224	228	94,500	114
2012-01-12	234	236	222	223	233,200	111.50
2012-01-11	241	241	233	233	95,200	116.50
2012-01-10	241	246	237	243	102,400	121.50
2012-01-06	234	247	227	244	331,000	122
2012-01-05	218	237	217	237	560,200	118.50
2012-01-04	206	218	205	213	212,000	106.50

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