2497 ユナイテッド(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,720	1,747	1,703	1,745	131,300	872.50
2016-12-29	1,730	1,730	1,691	1,720	77,600	860
2016-12-28	1,724	1,748	1,704	1,733	167,200	866.50
2016-12-27	1,678	1,712	1,672	1,704	167,700	852
2016-12-26	1,641	1,695	1,641	1,674	111,200	837
2016-12-22	1,702	1,705	1,654	1,659	169,300	829.50
2016-12-21	1,727	1,739	1,683	1,699	182,900	849.50
2016-12-20	1,710	1,742	1,700	1,739	166,500	869.50
2016-12-19	1,700	1,722	1,676	1,705	137,900	852.50
2016-12-16	1,746	1,753	1,692	1,701	139,700	850.50
2016-12-15	1,740	1,750	1,718	1,731	102,500	865.50
2016-12-14	1,745	1,771	1,735	1,738	213,500	869
2016-12-13	1,672	1,736	1,670	1,735	144,500	867.50
2016-12-12	1,678	1,693	1,662	1,681	133,700	840.50
2016-12-09	1,686	1,693	1,669	1,681	97,700	840.50
2016-12-08	1,711	1,711	1,676	1,681	102,400	840.50
2016-12-07	1,705	1,744	1,696	1,710	196,400	855
2016-12-06	1,701	1,713	1,656	1,684	167,500	842
2016-12-05	1,687	1,725	1,673	1,695	195,200	847.50
2016-12-02	1,710	1,729	1,666	1,687	186,700	843.50
2016-12-01	1,790	1,790	1,710	1,710	351,300	855
2016-11-30	1,789	1,813	1,753	1,783	428,600	891.50
2016-11-29	1,688	1,768	1,686	1,765	290,600	882.50
2016-11-28	1,665	1,705	1,657	1,699	184,000	849.50
2016-11-25	1,713	1,725	1,655	1,678	269,400	839
2016-11-24	1,700	1,754	1,684	1,699	313,200	849.50
2016-11-22	1,700	1,736	1,655	1,700	402,100	850
2016-11-21	1,750	1,768	1,671	1,721	407,600	860.50
2016-11-18	1,730	1,778	1,706	1,738	670,400	869
2016-11-17	1,650	1,717	1,619	1,705	986,900	852.50
2016-11-16	1,527	1,600	1,518	1,593	509,500	796.50
2016-11-15	1,437	1,687	1,433	1,567	1,524,100	783.50
2016-11-14	1,442	1,470	1,400	1,431	273,400	715.50
2016-11-11	1,476	1,491	1,432	1,472	191,500	736
2016-11-10	1,502	1,515	1,470	1,476	156,100	738
2016-11-09	1,557	1,558	1,350	1,438	288,600	719
2016-11-08	1,560	1,574	1,525	1,525	95,700	762.50
2016-11-07	1,590	1,597	1,552	1,565	82,700	782.50
2016-11-04	1,593	1,613	1,557	1,582	134,500	791
2016-11-02	1,605	1,657	1,587	1,613	261,300	806.50
2016-11-01	1,539	1,640	1,539	1,631	437,500	815.50
2016-10-31	1,600	1,626	1,511	1,541	194,500	770.50
2016-10-28	1,587	1,623	1,561	1,605	119,500	802.50
2016-10-27	1,579	1,614	1,573	1,594	112,700	797
2016-10-26	1,580	1,595	1,562	1,572	71,200	786
2016-10-25	1,586	1,598	1,570	1,580	95,000	790
2016-10-24	1,620	1,621	1,577	1,586	152,500	793
2016-10-21	1,631	1,645	1,614	1,616	84,000	808
2016-10-20	1,630	1,661	1,629	1,642	77,200	821
2016-10-19	1,628	1,660	1,614	1,654	180,800	827
2016-10-17	1,614	1,619	1,578	1,612	82,500	806
2016-10-13	1,566	1,605	1,565	1,585	91,600	792.50
2016-10-12	1,600	1,620	1,546	1,565	132,100	782.50
2016-10-11	1,611	1,642	1,610	1,620	142,300	810
2016-10-07	1,598	1,604	1,580	1,597	85,500	798.50
2016-10-06	1,567	1,628	1,567	1,613	234,700	806.50
2016-10-05	1,578	1,580	1,562	1,575	56,900	787.50
2016-10-04	1,593	1,614	1,568	1,582	128,900	791
2016-10-03	1,550	1,604	1,540	1,584	240,800	792
2016-09-30	1,503	1,549	1,499	1,549	87,200	774.50
2016-09-29	1,535	1,540	1,509	1,525	87,100	762.50
2016-09-28	1,536	1,569	1,515	1,537	155,200	768.50
2016-09-27	1,508	1,554	1,496	1,551	173,100	775.50
2016-09-26	1,471	1,528	1,466	1,526	156,700	763
2016-09-23	1,469	1,486	1,456	1,476	82,500	738
2016-09-21	1,450	1,490	1,442	1,474	127,800	737
2016-09-20	1,461	1,473	1,438	1,439	73,800	719.50
2016-09-16	1,476	1,498	1,420	1,477	202,600	738.50
2016-09-15	1,515	1,536	1,480	1,481	167,200	740.50
2016-09-14	1,529	1,592	1,505	1,521	334,700	760.50
2016-09-13	1,494	1,567	1,488	1,544	343,400	772
2016-09-12	1,466	1,495	1,463	1,479	167,200	739.50
2016-09-09	1,460	1,485	1,446	1,482	172,000	741
2016-09-08	1,466	1,476	1,440	1,442	143,500	721
2016-09-07	1,447	1,480	1,447	1,479	104,800	739.50
2016-09-06	1,436	1,483	1,436	1,468	153,100	734
2016-09-05	1,448	1,487	1,436	1,437	170,300	718.50
2016-09-02	1,403	1,444	1,403	1,444	89,100	722
2016-09-01	1,415	1,425	1,401	1,425	85,000	712.50
2016-08-31	1,406	1,416	1,387	1,406	108,000	703
2016-08-30	1,411	1,429	1,397	1,417	66,000	708.50
2016-08-29	1,420	1,435	1,407	1,429	113,600	714.50
2016-08-26	1,436	1,450	1,415	1,425	111,200	712.50
2016-08-25	1,443	1,447	1,425	1,440	102,600	720
2016-08-24	1,428	1,453	1,406	1,437	97,200	718.50
2016-08-23	1,360	1,478	1,360	1,428	400,900	714
2016-08-22	1,388	1,395	1,361	1,366	66,200	683
2016-08-19	1,381	1,381	1,352	1,375	53,900	687.50
2016-08-18	1,378	1,393	1,356	1,373	129,500	686.50
2016-08-17	1,434	1,434	1,372	1,384	266,500	692
2016-08-16	1,420	1,438	1,385	1,434	189,400	717
2016-08-15	1,410	1,423	1,397	1,419	60,200	709.50
2016-08-12	1,390	1,413	1,387	1,410	101,100	705
2016-08-10	1,386	1,404	1,360	1,392	107,400	696
2016-08-09	1,385	1,420	1,360	1,386	143,700	693
2016-08-08	1,431	1,439	1,363	1,374	299,800	687
2016-08-05	1,480	1,489	1,437	1,451	243,000	725.50
2016-08-04	1,366	1,524	1,366	1,498	1,208,300	749
2016-08-03	1,402	1,424	1,333	1,336	394,000	668
2016-08-02	1,473	1,510	1,430	1,432	412,900	716
2016-08-01	1,401	1,515	1,370	1,500	777,300	750
2016-07-29	1,286	1,456	1,286	1,422	1,175,400	711
2016-07-28	1,320	1,339	1,288	1,291	206,700	645.50
2016-07-27	1,320	1,357	1,316	1,334	126,300	667
2016-07-26	1,327	1,356	1,312	1,320	164,300	660
2016-07-25	1,399	1,406	1,325	1,357	399,000	678.50
2016-07-22	1,325	1,524	1,292	1,439	1,323,300	719.50
2016-07-21	1,310	1,325	1,295	1,320	94,800	660
2016-07-20	1,321	1,349	1,283	1,295	179,000	647.50
2016-07-19	1,324	1,343	1,295	1,310	160,800	655
2016-07-15	1,406	1,410	1,318	1,324	246,200	662
2016-07-14	1,366	1,417	1,364	1,376	143,500	688
2016-07-13	1,381	1,394	1,345	1,390	190,200	695
2016-07-12	1,342	1,382	1,342	1,360	132,100	680
2016-07-11	1,340	1,353	1,328	1,342	84,100	671
2016-07-08	1,325	1,359	1,298	1,307	128,100	653.50
2016-07-07	1,377	1,377	1,335	1,337	99,400	668.50
2016-07-06	1,380	1,400	1,341	1,368	178,500	684
2016-07-05	1,409	1,413	1,365	1,405	116,400	702.50
2016-07-04	1,395	1,424	1,390	1,415	211,600	707.50
2016-07-01	1,312	1,365	1,312	1,365	233,600	682.50
2016-06-30	1,313	1,324	1,299	1,303	153,000	651.50
2016-06-29	1,318	1,329	1,285	1,296	173,600	648
2016-06-28	1,219	1,320	1,200	1,303	214,000	651.50
2016-06-27	1,264	1,266	1,196	1,239	257,100	619.50
2016-06-24	1,361	1,369	1,079	1,234	628,100	617
2016-06-23	1,310	1,335	1,299	1,320	195,500	660
2016-06-22	1,358	1,386	1,310	1,315	249,300	657.50
2016-06-21	1,317	1,357	1,314	1,351	288,100	675.50
2016-06-20	1,347	1,389	1,326	1,353	235,000	676.50
2016-06-17	1,350	1,352	1,276	1,317	306,000	658.50
2016-06-16	1,407	1,416	1,293	1,296	512,600	648
2016-06-15	1,395	1,460	1,386	1,406	377,500	703
2016-06-14	1,544	1,550	1,412	1,421	703,200	710.50
2016-06-13	1,574	1,605	1,555	1,564	341,800	782
2016-06-10	1,599	1,671	1,594	1,614	571,200	807
2016-06-09	1,555	1,597	1,552	1,578	245,200	789
2016-06-08	1,588	1,596	1,557	1,568	218,900	784
2016-06-07	1,608	1,610	1,582	1,594	196,100	797
2016-06-06	1,565	1,603	1,540	1,598	350,300	799
2016-06-03	1,610	1,634	1,596	1,628	237,100	814
2016-06-02	1,650	1,650	1,586	1,602	525,300	801
2016-06-01	1,705	1,815	1,626	1,667	2,094,800	833.50
2016-05-31	1,640	1,663	1,586	1,657	617,600	828.50
2016-05-30	1,558	1,622	1,554	1,614	349,800	807
2016-05-27	1,616	1,636	1,544	1,562	579,400	781
2016-05-26	1,608	1,646	1,571	1,615	1,024,500	807.50
2016-05-25	1,710	1,776	1,670	1,688	1,120,600	844
2016-05-24	1,858	1,895	1,692	1,702	3,838,500	851
2016-05-23	1,930	1,931	1,830	1,931	4,067,300	965.50
2016-05-20	1,510	1,578	1,486	1,531	765,100	765.50
2016-05-19	1,394	1,425	1,372	1,415	154,500	707.50
2016-05-18	1,406	1,420	1,348	1,377	233,600	688.50
2016-05-17	1,360	1,425	1,360	1,405	174,500	702.50
2016-05-16	1,377	1,405	1,342	1,345	253,700	672.50
2016-05-13	1,420	1,430	1,382	1,392	208,400	696
2016-05-12	1,445	1,473	1,425	1,430	187,900	715
2016-05-11	1,516	1,525	1,440	1,442	480,700	721
2016-05-10	1,491	1,492	1,438	1,485	153,900	742.50
2016-05-09	1,462	1,510	1,450	1,498	165,500	749
2016-05-06	1,420	1,465	1,405	1,465	168,400	732.50
2016-05-02	1,362	1,399	1,340	1,393	104,400	696.50
2016-04-28	1,440	1,448	1,380	1,410	412,800	705
2016-04-27	1,493	1,503	1,460	1,485	90,900	742.50
2016-04-26	1,490	1,513	1,441	1,473	206,000	736.50
2016-04-25	1,519	1,547	1,485	1,486	193,700	743
2016-04-22	1,519	1,542	1,486	1,515	123,000	757.50
2016-04-21	1,478	1,548	1,474	1,527	238,000	763.50
2016-04-20	1,520	1,528	1,435	1,447	232,900	723.50
2016-04-19	1,420	1,492	1,420	1,488	236,300	744
2016-04-18	1,381	1,415	1,380	1,394	160,500	697
2016-04-15	1,450	1,460	1,431	1,439	142,400	719.50
2016-04-14	1,480	1,486	1,432	1,464	193,300	732
2016-04-13	1,435	1,474	1,435	1,458	164,100	729
2016-04-12	1,454	1,482	1,423	1,437	198,300	718.50
2016-04-11	1,450	1,475	1,403	1,463	168,200	731.50
2016-04-08	1,384	1,461	1,371	1,447	161,800	723.50
2016-04-07	1,390	1,458	1,375	1,419	241,700	709.50
2016-04-06	1,330	1,400	1,330	1,398	362,000	699
2016-04-05	1,491	1,497	1,370	1,375	315,700	687.50
2016-04-04	1,501	1,547	1,486	1,491	216,400	745.50
2016-04-01	1,652	1,652	1,519	1,549	311,300	774.50
2016-03-31	1,675	1,688	1,637	1,652	119,500	826
2016-03-30	1,607	1,695	1,606	1,672	297,200	836
2016-03-29	1,584	1,625	1,570	1,625	116,100	812.50
2016-03-28	1,610	1,620	1,563	1,580	146,000	790
2016-03-25	1,671	1,690	1,615	1,620	167,300	810
2016-03-24	1,639	1,695	1,622	1,673	271,100	836.50
2016-03-23	1,630	1,662	1,620	1,640	200,600	820
2016-03-22	1,639	1,648	1,611	1,633	176,600	816.50
2016-03-18	1,560	1,619	1,540	1,614	218,900	807
2016-03-17	1,621	1,638	1,562	1,582	215,800	791
2016-03-16	1,604	1,645	1,596	1,617	181,900	808.50
2016-03-15	1,609	1,619	1,575	1,592	146,000	796
2016-03-14	1,578	1,609	1,561	1,600	255,900	800
2016-03-11	1,498	1,567	1,492	1,545	162,900	772.50
2016-03-10	1,529	1,539	1,494	1,535	172,600	767.50
2016-03-09	1,547	1,547	1,471	1,513	399,500	756.50
2016-03-08	1,612	1,636	1,530	1,571	393,000	785.50
2016-03-07	1,642	1,679	1,587	1,612	616,300	806
2016-03-04	1,537	1,600	1,532	1,550	398,700	775
2016-03-03	1,580	1,627	1,541	1,566	555,500	783
2016-03-02	1,480	1,650	1,464	1,584	1,193,900	792
2016-03-01	1,361	1,438	1,361	1,438	289,000	719
2016-02-29	1,362	1,400	1,354	1,354	173,800	677
2016-02-26	1,412	1,414	1,372	1,389	153,600	694.50
2016-02-25	1,390	1,428	1,370	1,379	195,700	689.50
2016-02-24	1,312	1,380	1,301	1,365	249,800	682.50
2016-02-23	1,366	1,417	1,318	1,339	454,400	669.50
2016-02-22	1,249	1,353	1,239	1,343	408,800	671.50
2016-02-19	1,190	1,250	1,186	1,243	263,500	621.50
2016-02-18	1,212	1,233	1,201	1,220	301,900	610
2016-02-17	1,138	1,208	1,133	1,155	225,200	577.50
2016-02-16	1,113	1,198	1,113	1,166	384,800	583
2016-02-15	1,100	1,119	1,025	1,099	351,600	549.50
2016-02-12	1,064	1,100	999	1,002	611,700	501
2016-02-10	1,240	1,249	1,122	1,160	418,400	580
2016-02-09	1,260	1,275	1,211	1,219	508,200	609.50
2016-02-08	1,281	1,352	1,270	1,322	330,700	661
2016-02-05	1,353	1,363	1,289	1,308	442,800	654
2016-02-04	1,470	1,531	1,391	1,391	619,700	695.50
2016-02-03	1,450	1,566	1,437	1,501	461,500	750.50
2016-02-02	1,505	1,624	1,490	1,495	603,500	747.50
2016-02-01	1,426	1,540	1,416	1,535	516,200	767.50
2016-01-29	1,360	1,389	1,324	1,384	291,100	692
2016-01-28	1,349	1,397	1,345	1,362	248,200	681
2016-01-27	1,373	1,396	1,345	1,363	282,400	681.50
2016-01-26	1,315	1,373	1,310	1,345	213,500	672.50
2016-01-25	1,345	1,367	1,311	1,354	217,200	677
2016-01-22	1,340	1,355	1,279	1,343	252,200	671.50
2016-01-21	1,270	1,334	1,243	1,254	288,300	627
2016-01-20	1,356	1,363	1,246	1,255	371,700	627.50
2016-01-19	1,358	1,393	1,318	1,376	243,900	688
2016-01-18	1,311	1,363	1,300	1,347	338,900	673.50
2016-01-15	1,457	1,485	1,375	1,398	318,300	699
2016-01-14	1,450	1,460	1,406	1,447	274,200	723.50
2016-01-13	1,457	1,525	1,430	1,490	329,500	745
2016-01-12	1,490	1,497	1,401	1,424	461,300	712
2016-01-08	1,492	1,544	1,455	1,527	336,900	763.50
2016-01-07	1,488	1,567	1,451	1,509	589,000	754.50
2016-01-06	1,514	1,525	1,461	1,490	306,600	745
2016-01-05	1,501	1,530	1,448	1,486	487,700	743
2016-01-04	1,550	1,616	1,522	1,530	401,200	765

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