2497 ユナイテッド(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,880	1,940	1,855	1,900	608,600	950
2014-12-29	1,880	1,957	1,832	1,896	1,061,300	948
2014-12-26	1,800	1,944	1,800	1,888	865,100	944
2014-12-25	1,802	1,888	1,789	1,830	1,195,900	915
2014-12-24	1,799	1,846	1,746	1,795	930,000	897.50
2014-12-22	1,905	1,973	1,830	1,838	1,222,700	919
2014-12-19	2,110	2,120	1,890	1,933	1,905,800	966.50
2014-12-18	2,137	2,210	2,000	2,063	4,101,200	1,031.50
2014-12-17	2,045	2,176	1,961	2,137	5,115,700	1,068.50
2014-12-16	1,970	2,050	1,912	1,940	2,212,600	970
2014-12-15	1,950	2,137	1,918	2,000	3,638,000	1,000
2014-12-12	2,210	2,268	1,902	1,917	4,190,200	958.50
2014-12-11	2,198	2,315	2,150	2,246	5,514,000	1,123
2014-12-10	2,170	2,342	2,002	2,244	8,748,600	1,122
2014-12-09	1,770	2,191	1,723	2,191	8,619,500	1,095.50
2014-12-08	1,923	2,043	1,771	1,791	5,178,900	895.50
2014-12-05	1,531	1,650	1,518	1,643	956,600	821.50
2014-12-04	1,542	1,560	1,462	1,510	551,700	755
2014-12-03	1,425	1,524	1,421	1,496	673,100	748
2014-12-02	1,441	1,466	1,426	1,434	155,900	717
2014-12-01	1,395	1,466	1,386	1,458	180,800	729
2014-11-28	1,395	1,425	1,395	1,401	132,700	700.50
2014-11-27	1,420	1,425	1,390	1,402	136,700	701
2014-11-26	1,464	1,464	1,419	1,427	129,800	713.50
2014-11-25	1,460	1,485	1,435	1,449	155,000	724.50
2014-11-21	1,450	1,550	1,439	1,466	751,600	733
2014-11-20	1,459	1,459	1,389	1,390	147,800	695
2014-11-19	1,461	1,481	1,430	1,449	128,800	724.50
2014-11-18	1,408	1,476	1,404	1,472	217,500	736
2014-11-17	1,427	1,489	1,382	1,397	338,900	698.50
2014-11-14	1,423	1,455	1,366	1,378	183,900	689
2014-11-13	1,402	1,440	1,375	1,423	198,000	711.50
2014-11-12	1,450	1,497	1,410	1,432	250,700	716
2014-11-11	1,480	1,480	1,423	1,434	155,200	717
2014-11-10	1,475	1,480	1,447	1,465	159,900	732.50
2014-11-07	1,529	1,549	1,471	1,506	332,100	753
2014-11-06	1,520	1,550	1,455	1,499	901,500	749.50
2014-11-05	1,570	1,690	1,551	1,608	875,800	804
2014-11-04	1,470	1,627	1,401	1,619	1,163,000	809.50
2014-10-31	1,297	1,350	1,270	1,350	203,500	675
2014-10-30	1,318	1,328	1,266	1,282	163,200	641
2014-10-29	1,316	1,348	1,304	1,334	98,700	667
2014-10-28	1,310	1,330	1,280	1,307	68,100	653.50
2014-10-27	1,344	1,370	1,316	1,322	156,500	661
2014-10-24	1,401	1,428	1,311	1,333	274,600	666.50
2014-10-23	1,312	1,349	1,309	1,333	88,400	666.50
2014-10-22	1,325	1,350	1,322	1,341	130,800	670.50
2014-10-21	1,312	1,324	1,278	1,292	154,500	646
2014-10-20	1,270	1,337	1,252	1,325	234,100	662.50
2014-10-17	1,218	1,255	1,198	1,218	188,800	609
2014-10-16	1,215	1,263	1,196	1,198	253,800	599
2014-10-15	1,251	1,295	1,217	1,272	191,400	636
2014-10-14	1,225	1,271	1,221	1,221	187,800	610.50
2014-10-10	1,290	1,337	1,250	1,285	287,000	642.50
2014-10-09	1,420	1,427	1,349	1,350	213,600	675
2014-10-08	1,381	1,421	1,373	1,406	159,800	703
2014-10-07	1,472	1,484	1,415	1,441	189,600	720.50
2014-10-06	1,475	1,514	1,461	1,494	206,000	747
2014-10-03	1,430	1,480	1,395	1,450	290,900	725
2014-10-02	1,382	1,470	1,382	1,430	360,000	715
2014-10-01	1,588	1,606	1,488	1,498	262,100	749
2014-09-30	1,610	1,640	1,600	1,600	148,600	800
2014-09-29	1,649	1,663	1,620	1,638	175,400	819
2014-09-26	1,585	1,648	1,565	1,630	197,200	815
2014-09-25	1,652	1,655	1,608	1,610	130,800	805
2014-09-24	1,650	1,669	1,612	1,625	287,300	812.50
2014-09-22	1,710	1,745	1,702	1,716	148,900	858
2014-09-19	1,745	1,757	1,702	1,722	247,200	861
2014-09-18	1,660	1,780	1,645	1,762	754,500	881
2014-09-17	1,660	1,662	1,608	1,649	133,500	824.50
2014-09-16	1,670	1,689	1,634	1,640	127,500	820
2014-09-12	1,641	1,665	1,626	1,660	109,200	830
2014-09-11	1,606	1,670	1,581	1,641	218,100	820.50
2014-09-10	1,670	1,675	1,570	1,605	343,700	802.50
2014-09-09	1,680	1,719	1,676	1,683	98,100	841.50
2014-09-08	1,680	1,692	1,655	1,680	109,200	840
2014-09-05	1,685	1,706	1,662	1,677	102,300	838.50
2014-09-04	1,750	1,760	1,672	1,685	160,700	842.50
2014-09-03	1,755	1,770	1,722	1,734	121,300	867
2014-09-02	1,751	1,765	1,708	1,748	187,000	874
2014-09-01	1,780	1,785	1,721	1,736	215,400	868
2014-08-29	1,677	1,718	1,656	1,712	196,600	856
2014-08-28	1,705	1,715	1,685	1,696	156,500	848
2014-08-27	1,703	1,726	1,701	1,702	129,000	851
2014-08-26	1,735	1,776	1,698	1,701	341,900	850.50
2014-08-25	1,752	1,752	1,695	1,727	471,300	863.50
2014-08-22	1,727	1,820	1,720	1,764	224,500	882
2014-08-21	1,720	1,754	1,712	1,739	136,600	869.50
2014-08-20	1,765	1,777	1,725	1,735	142,200	867.50
2014-08-19	1,800	1,830	1,756	1,765	212,000	882.50
2014-08-18	1,801	1,827	1,766	1,771	227,800	885.50
2014-08-15	1,725	1,839	1,707	1,834	439,600	917
2014-08-14	1,720	1,758	1,684	1,718	215,300	859
2014-08-13	1,710	1,777	1,695	1,704	222,100	852
2014-08-12	1,732	1,833	1,721	1,743	343,900	871.50
2014-08-11	1,801	1,932	1,727	1,781	1,227,800	890.50
2014-08-08	1,700	1,720	1,580	1,630	536,800	815
2014-08-07	1,818	1,820	1,691	1,740	490,500	870
2014-08-06	1,930	1,930	1,730	1,767	874,200	883.50
2014-08-05	2,044	2,071	1,970	1,970	459,500	985
2014-08-04	2,060	2,074	2,038	2,052	299,600	1,026
2014-08-01	2,095	2,150	2,065	2,091	674,300	1,045.50
2014-07-31	2,180	2,238	2,160	2,215	603,900	1,107.50
2014-07-30	2,150	2,168	2,135	2,152	287,500	1,076
2014-07-29	2,235	2,241	2,151	2,176	411,000	1,088
2014-07-28	2,119	2,200	2,100	2,200	871,900	1,100
2014-07-25	2,061	2,090	2,060	2,080	201,600	1,040
2014-07-24	2,071	2,118	2,053	2,061	291,200	1,030.50
2014-07-23	2,120	2,122	2,070	2,071	306,500	1,035.50
2014-07-22	2,101	2,187	2,086	2,097	447,700	1,048.50
2014-07-18	2,194	2,234	2,092	2,105	1,256,900	1,052.50
2014-07-17	2,132	2,132	2,051	2,060	365,300	1,030
2014-07-16	2,191	2,191	2,117	2,133	372,400	1,066.50
2014-07-15	2,102	2,221	2,089	2,198	444,200	1,099
2014-07-14	2,120	2,140	2,070	2,112	144,600	1,056
2014-07-11	2,045	2,130	2,035	2,090	412,600	1,045
2014-07-10	2,200	2,285	2,091	2,129	708,200	1,064.50
2014-07-09	2,180	2,189	2,132	2,154	410,700	1,077
2014-07-08	2,190	2,246	2,160	2,202	417,400	1,101
2014-07-07	2,178	2,265	2,123	2,198	617,000	1,099
2014-07-04	2,236	2,277	2,173	2,195	597,400	1,097.50
2014-07-03	2,238	2,335	2,155	2,202	2,096,000	1,101
2014-07-02	2,426	2,460	2,205	2,230	2,628,400	1,115
2014-07-01	2,250	2,384	2,171	2,384	2,069,000	1,192
2014-06-30	2,064	2,181	2,061	2,157	616,100	1,078.50
2014-06-27	2,145	2,149	1,967	2,041	765,700	1,020.50
2014-06-26	2,244	2,265	2,106	2,131	461,000	1,065.50
2014-06-25	2,320	2,364	2,175	2,204	1,462,300	1,102
2014-06-24	2,220	2,498	2,206	2,420	4,014,100	1,210
2014-06-23	2,061	2,239	2,057	2,155	773,800	1,077.50
2014-06-20	2,170	2,170	2,048	2,092	362,500	1,046
2014-06-19	2,181	2,193	2,100	2,140	371,400	1,070
2014-06-18	2,265	2,268	2,153	2,163	651,300	1,081.50
2014-06-17	2,088	2,233	2,033	2,225	883,000	1,112.50
2014-06-16	2,125	2,310	2,083	2,114	836,000	1,057
2014-06-13	2,162	2,196	2,101	2,137	507,300	1,068.50
2014-06-12	2,105	2,210	2,015	2,187	693,700	1,093.50
2014-06-11	2,091	2,215	2,004	2,155	741,200	1,077.50
2014-06-10	2,345	2,345	2,140	2,191	855,200	1,095.50
2014-06-09	2,414	2,480	2,365	2,375	1,129,100	1,187.50
2014-06-06	2,252	2,420	2,251	2,364	1,973,700	1,182
2014-06-05	2,300	2,334	2,151	2,248	1,327,000	1,124
2014-06-04	2,380	2,600	2,299	2,339	4,002,100	1,169.50
2014-06-03	2,148	2,475	2,092	2,395	8,781,800	1,197.50
2014-06-02	2,000	2,120	1,920	2,010	1,644,400	1,005
2014-05-30	2,150	2,169	1,949	2,020	1,572,900	1,010
2014-05-29	1,982	2,175	1,940	2,081	2,597,700	1,040.50
2014-05-28	1,970	2,121	1,955	2,009	3,736,800	1,004.50
2014-05-27	1,899	2,065	1,783	1,875	4,362,700	937.50
2014-05-26	1,896	1,980	1,754	1,872	3,027,500	936
2014-05-23	1,486	1,696	1,450	1,696	4,473,800	848
2014-05-22	1,537	1,547	1,367	1,396	1,793,100	698
2014-05-21	1,216	1,508	1,163	1,448	3,159,600	724
2014-05-20	1,135	1,292	1,130	1,208	721,400	604
2014-05-19	1,216	1,227	1,103	1,117	359,400	558.50
2014-05-16	1,234	1,268	1,216	1,234	341,100	617
2014-05-15	1,232	1,336	1,220	1,311	265,900	655.50
2014-05-14	1,215	1,285	1,202	1,262	241,200	631
2014-05-13	1,242	1,289	1,222	1,245	254,500	622.50
2014-05-12	1,280	1,303	1,200	1,212	299,900	606
2014-05-09	1,372	1,427	1,295	1,307	1,082,000	653.50
2014-05-08	1,349	1,350	1,240	1,282	639,600	641
2014-05-07	1,450	1,453	1,321	1,350	505,300	675
2014-05-02	1,456	1,510	1,407	1,438	589,500	719
2014-05-01	1,457	1,545	1,403	1,463	1,422,000	731.50
2014-04-30	1,640	1,702	1,425	1,472	2,147,300	736
2014-04-28	1,690	1,845	1,552	1,600	8,457,100	800
2014-04-25	1,430	1,534	1,418	1,534	597,400	767
2014-04-24	1,247	1,287	1,230	1,234	145,100	617
2014-04-23	1,264	1,296	1,240	1,262	221,500	631
2014-04-22	1,340	1,370	1,248	1,264	426,900	632
2014-04-21	1,372	1,477	1,363	1,370	653,100	685
2014-04-18	1,364	1,388	1,304	1,375	345,000	687.50
2014-04-17	1,410	1,450	1,300	1,353	815,900	676.50
2014-04-16	1,199	1,467	1,192	1,380	1,421,700	690
2014-04-15	1,245	1,254	1,176	1,177	365,700	588.50
2014-04-14	1,248	1,304	1,165	1,185	452,100	592.50
2014-04-11	1,300	1,305	1,263	1,278	469,800	639
2014-04-10	1,401	1,421	1,290	1,317	335,800	658.50
2014-04-09	1,370	1,397	1,360	1,385	213,300	692.50
2014-04-08	1,404	1,429	1,380	1,400	246,700	700
2014-04-07	1,474	1,499	1,428	1,442	293,500	721
2014-04-04	1,519	1,546	1,508	1,514	201,500	757
2014-04-03	1,630	1,665	1,544	1,559	442,900	779.50
2014-04-02	1,513	1,623	1,513	1,597	378,500	798.50
2014-04-01	1,579	1,599	1,500	1,510	263,500	755
2014-03-31	1,580	1,603	1,509	1,533	207,200	766.50
2014-03-28	1,474	1,588	1,469	1,549	214,500	774.50
2014-03-27	1,410	1,519	1,370	1,514	300,900	757
2014-03-26	1,445	1,532	1,445	1,460	295,000	730
2014-03-25	1,542	1,559	1,390	1,436	448,000	718
2014-03-24	1,592	1,599	1,555	1,582	238,800	791
2014-03-20	1,660	1,724	1,551	1,555	500,400	777.50
2014-03-19	1,784	1,923	1,681	1,712	1,042,700	856
2014-03-18	1,651	1,700	1,627	1,664	203,900	832
2014-03-17	1,680	1,696	1,590	1,603	357,300	801.50
2014-03-14	1,780	1,800	1,706	1,719	444,700	859.50
2014-03-13	1,920	1,927	1,868	1,869	235,000	934.50
2014-03-12	1,945	1,960	1,913	1,932	256,700	966
2014-03-11	1,953	1,997	1,921	1,941	275,800	970.50
2014-03-10	1,930	1,985	1,923	1,960	263,000	980
2014-03-07	1,954	1,999	1,912	1,943	337,800	971.50
2014-03-06	1,910	1,965	1,907	1,924	349,900	962
2014-03-05	1,988	2,030	1,929	1,940	284,900	970
2014-03-04	1,900	1,939	1,877	1,898	255,800	949
2014-03-03	1,937	1,949	1,861	1,925	317,000	962.50
2014-02-28	2,040	2,055	1,980	2,030	253,600	1,015
2014-02-27	2,151	2,207	2,044	2,055	410,300	1,027.50
2014-02-26	2,190	2,220	2,162	2,170	225,200	1,085
2014-02-25	2,170	2,425	2,135	2,239	810,200	1,119.50
2014-02-24	2,103	2,176	2,093	2,126	286,600	1,063
2014-02-21	2,120	2,150	2,095	2,124	163,200	1,062
2014-02-20	2,200	2,214	2,080	2,107	262,100	1,053.50
2014-02-19	2,150	2,288	2,150	2,175	430,700	1,087.50
2014-02-18	2,150	2,226	2,075	2,212	471,000	1,106
2014-02-17	2,172	2,237	2,002	2,150	580,400	1,075
2014-02-14	2,371	2,430	2,130	2,163	725,700	1,081.50
2014-02-13	2,360	2,459	2,290	2,342	704,300	1,171
2014-02-12	2,340	2,649	2,310	2,446	3,216,800	1,223
2014-02-10	1,997	2,309	1,980	2,309	2,504,500	1,154.50
2014-02-07	1,999	2,045	1,835	1,909	1,001,100	954.50
2014-02-06	1,827	2,017	1,802	1,967	1,253,500	983.50
2014-02-05	2,184	2,184	1,705	1,827	1,335,500	913.50
2014-02-04	1,875	1,967	1,705	1,874	1,797,300	937
2014-02-03	2,302	2,325	2,194	2,205	865,500	1,102.50
2014-01-31	2,551	2,573	2,370	2,452	563,900	1,226
2014-01-30	2,545	2,620	2,441	2,501	725,900	1,250.50
2014-01-29	2,684	2,700	2,602	2,642	624,000	1,321
2014-01-28	2,822	2,888	2,630	2,634	697,200	1,317
2014-01-27	2,830	2,921	2,813	2,836	920,300	1,418
2014-01-24	3,105	3,155	3,040	3,070	437,100	1,535
2014-01-23	3,100	3,220	3,065	3,180	1,106,700	1,590
2014-01-22	3,010	3,080	2,999	3,055	360,200	1,527.50
2014-01-21	3,030	3,060	2,995	3,000	283,400	1,500
2014-01-20	3,005	3,050	2,973	3,030	309,500	1,515
2014-01-17	2,960	3,085	2,955	3,020	395,700	1,510
2014-01-16	3,020	3,035	2,980	3,000	489,400	1,500
2014-01-15	3,120	3,120	3,020	3,025	439,300	1,512.50
2014-01-14	3,080	3,095	3,040	3,060	377,400	1,530
2014-01-10	3,185	3,190	3,105	3,150	230,000	1,575
2014-01-09	3,230	3,280	3,150	3,160	368,600	1,580
2014-01-08	3,300	3,370	3,175	3,225	612,300	1,612.50
2014-01-07	3,120	3,295	3,050	3,295	920,300	1,647.50
2014-01-06	3,160	3,195	3,110	3,110	432,400	1,555

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