2497 ユナイテッド(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,492	1,516	1,450	1,478	261,300	739
2018-12-27	1,511	1,544	1,475	1,521	372,500	760.50
2018-12-26	1,376	1,454	1,376	1,423	507,100	711.50
2018-12-25	1,400	1,442	1,340	1,351	831,100	675.50
2018-12-21	1,572	1,602	1,490	1,508	565,300	754
2018-12-20	1,657	1,669	1,573	1,594	303,700	797
2018-12-19	1,639	1,712	1,621	1,676	273,500	838
2018-12-18	1,661	1,705	1,647	1,665	304,800	832.50
2018-12-17	1,758	1,785	1,712	1,716	215,900	858
2018-12-14	1,848	1,849	1,752	1,789	264,600	894.50
2018-12-13	1,820	1,868	1,816	1,852	158,600	926
2018-12-12	1,782	1,863	1,771	1,811	317,600	905.50
2018-12-11	1,802	1,836	1,777	1,777	243,500	888.50
2018-12-10	1,806	1,833	1,776	1,792	315,900	896
2018-12-07	1,892	1,927	1,846	1,862	237,300	931
2018-12-06	1,976	1,989	1,866	1,877	354,200	938.50
2018-12-05	1,965	2,039	1,961	1,986	249,800	993
2018-12-04	2,105	2,154	2,010	2,011	275,200	1,005.50
2018-12-03	2,110	2,144	2,089	2,117	191,000	1,058.50
2018-11-30	2,106	2,141	2,072	2,095	128,600	1,047.50
2018-11-29	2,140	2,173	2,104	2,112	223,800	1,056
2018-11-28	2,097	2,125	2,078	2,118	185,500	1,059
2018-11-27	2,082	2,129	2,067	2,102	151,700	1,051
2018-11-26	2,091	2,098	2,023	2,072	167,000	1,036
2018-11-22	2,100	2,105	2,039	2,081	116,000	1,040.50
2018-11-21	2,003	2,116	2,003	2,054	219,700	1,027
2018-11-20	2,095	2,101	2,036	2,060	245,300	1,030
2018-11-19	2,109	2,175	2,064	2,169	235,200	1,084.50
2018-11-16	2,250	2,254	2,092	2,095	323,700	1,047.50
2018-11-15	2,192	2,295	2,191	2,269	160,200	1,134.50
2018-11-14	2,276	2,313	2,223	2,239	116,500	1,119.50
2018-11-13	2,221	2,341	2,213	2,274	252,000	1,137
2018-11-12	2,370	2,395	2,295	2,308	171,800	1,154
2018-11-09	2,372	2,452	2,372	2,397	199,300	1,198.50
2018-11-08	2,425	2,484	2,378	2,379	312,100	1,189.50
2018-11-07	2,356	2,409	2,341	2,385	280,800	1,192.50
2018-11-06	2,345	2,394	2,292	2,361	336,500	1,180.50
2018-11-05	2,194	2,372	2,159	2,347	461,100	1,173.50
2018-11-02	1,999	2,234	1,999	2,233	606,300	1,116.50
2018-11-01	2,255	2,263	2,002	2,005	809,000	1,002.50
2018-10-31	2,255	2,376	2,251	2,363	328,700	1,181.50
2018-10-30	2,115	2,240	2,085	2,218	377,500	1,109
2018-10-29	2,245	2,294	2,163	2,173	292,500	1,086.50
2018-10-26	2,410	2,420	2,233	2,245	403,800	1,122.50
2018-10-25	2,446	2,462	2,346	2,347	363,300	1,173.50
2018-10-24	2,590	2,602	2,503	2,546	132,800	1,273
2018-10-23	2,558	2,596	2,532	2,546	121,800	1,273
2018-10-22	2,516	2,593	2,477	2,585	151,300	1,292.50
2018-10-19	2,500	2,532	2,463	2,516	170,600	1,258
2018-10-18	2,579	2,598	2,541	2,554	153,300	1,277
2018-10-17	2,603	2,619	2,570	2,594	165,900	1,297
2018-10-16	2,510	2,565	2,510	2,535	148,800	1,267.50
2018-10-15	2,598	2,630	2,507	2,516	201,100	1,258
2018-10-12	2,391	2,621	2,391	2,607	421,400	1,303.50
2018-10-11	2,373	2,488	2,366	2,420	375,500	1,210
2018-10-10	2,486	2,530	2,446	2,523	166,100	1,261.50
2018-10-09	2,539	2,539	2,410	2,475	333,300	1,237.50
2018-10-05	2,599	2,638	2,532	2,539	323,700	1,269.50
2018-10-04	2,661	2,705	2,607	2,649	216,900	1,324.50
2018-10-03	2,702	2,734	2,642	2,663	238,600	1,331.50
2018-10-02	2,791	2,812	2,701	2,705	336,500	1,352.50
2018-10-01	2,803	2,851	2,779	2,807	229,900	1,403.50
2018-09-28	2,858	2,869	2,772	2,812	351,300	1,406
2018-09-27	2,944	2,948	2,805	2,809	608,000	1,404.50
2018-09-26	2,924	3,020	2,891	2,945	440,800	1,472.50
2018-09-25	2,847	2,952	2,775	2,933	626,600	1,466.50
2018-09-21	2,821	2,854	2,792	2,849	307,400	1,424.50
2018-09-20	2,919	2,928	2,766	2,794	491,300	1,397
2018-09-19	2,850	2,913	2,845	2,889	356,700	1,444.50
2018-09-18	2,830	2,854	2,753	2,815	472,800	1,407.50
2018-09-14	2,756	2,817	2,735	2,812	287,100	1,406
2018-09-13	2,747	2,781	2,709	2,709	215,700	1,354.50
2018-09-12	2,760	2,815	2,720	2,748	366,600	1,374
2018-09-11	2,910	2,916	2,739	2,744	525,400	1,372
2018-09-10	2,776	2,917	2,774	2,896	476,600	1,448
2018-09-07	2,867	2,881	2,756	2,774	509,400	1,387
2018-09-06	2,890	2,925	2,823	2,886	419,600	1,443
2018-09-05	3,000	3,050	2,890	2,917	471,000	1,458.50
2018-09-04	2,979	3,070	2,956	2,980	539,400	1,490
2018-09-03	3,075	3,075	2,960	3,010	573,700	1,505
2018-08-31	3,120	3,125	3,015	3,065	696,500	1,532.50
2018-08-30	2,925	3,140	2,925	3,120	1,523,300	1,560
2018-08-29	2,730	2,884	2,725	2,875	914,900	1,437.50
2018-08-28	2,729	2,793	2,711	2,739	643,800	1,369.50
2018-08-27	2,670	2,697	2,641	2,697	310,200	1,348.50
2018-08-24	2,645	2,684	2,613	2,640	316,800	1,320
2018-08-23	2,544	2,657	2,542	2,638	597,800	1,319
2018-08-22	2,460	2,566	2,450	2,539	487,500	1,269.50
2018-08-21	2,491	2,513	2,418	2,452	468,800	1,226
2018-08-20	2,582	2,605	2,516	2,523	339,800	1,261.50
2018-08-17	2,571	2,617	2,538	2,549	296,200	1,274.50
2018-08-16	2,599	2,601	2,524	2,539	529,200	1,269.50
2018-08-15	2,637	2,708	2,596	2,635	495,500	1,317.50
2018-08-14	2,547	2,673	2,546	2,630	850,800	1,315
2018-08-13	2,500	2,545	2,451	2,523	662,300	1,261.50
2018-08-10	2,565	2,615	2,527	2,543	928,300	1,271.50
2018-08-09	2,670	2,774	2,647	2,652	1,241,500	1,326
2018-08-08	2,699	2,738	2,625	2,666	1,375,400	1,333
2018-08-07	2,701	2,824	2,570	2,730	4,584,000	1,365
2018-08-06	2,442	2,792	2,430	2,701	5,514,600	1,350.50
2018-08-03	2,429	2,443	2,331	2,357	559,800	1,178.50
2018-08-02	2,338	2,421	2,330	2,393	472,700	1,196.50
2018-08-01	2,320	2,358	2,286	2,311	237,600	1,155.50
2018-07-31	2,375	2,390	2,301	2,326	522,900	1,163
2018-07-30	2,451	2,455	2,393	2,395	347,600	1,197.50
2018-07-27	2,410	2,435	2,394	2,420	341,200	1,210
2018-07-26	2,420	2,489	2,387	2,392	607,200	1,196
2018-07-25	2,416	2,420	2,384	2,409	193,900	1,204.50
2018-07-24	2,416	2,433	2,391	2,398	189,700	1,199
2018-07-23	2,418	2,427	2,363	2,407	284,400	1,203.50
2018-07-20	2,417	2,463	2,401	2,418	423,500	1,209
2018-07-19	2,402	2,522	2,402	2,425	913,100	1,212.50
2018-07-18	2,350	2,438	2,326	2,405	457,200	1,202.50
2018-07-17	2,424	2,429	2,336	2,352	377,900	1,176
2018-07-13	2,431	2,457	2,391	2,410	370,700	1,205
2018-07-12	2,392	2,443	2,372	2,425	372,500	1,212.50
2018-07-11	2,450	2,470	2,364	2,386	678,900	1,193
2018-07-10	2,517	2,548	2,451	2,471	572,500	1,235.50
2018-07-09	2,470	2,494	2,401	2,494	460,500	1,247
2018-07-06	2,411	2,482	2,395	2,467	706,400	1,233.50
2018-07-05	2,449	2,499	2,361	2,411	806,200	1,205.50
2018-07-04	2,453	2,488	2,406	2,463	686,300	1,231.50
2018-07-03	2,576	2,619	2,434	2,481	1,052,500	1,240.50
2018-07-02	2,721	2,749	2,532	2,558	1,260,300	1,279
2018-06-29	2,611	2,688	2,600	2,671	1,079,300	1,335.50
2018-06-28	2,693	2,750	2,588	2,598	944,300	1,299
2018-06-27	2,700	2,733	2,589	2,655	2,167,500	1,327.50
2018-06-26	2,741	2,807	2,682	2,701	1,920,000	1,350.50
2018-06-25	2,975	2,996	2,769	2,811	1,400,900	1,405.50
2018-06-22	3,075	3,140	2,991	3,015	920,100	1,507.50
2018-06-21	3,140	3,250	3,065	3,110	1,305,600	1,555
2018-06-20	3,460	3,515	3,150	3,205	1,981,000	1,602.50
2018-06-19	3,735	3,865	3,460	3,480	3,478,100	1,740
2018-06-18	4,055	4,110	3,700	3,855	1,582,500	1,927.50
2018-06-15	4,000	4,180	3,995	4,100	1,172,800	2,050
2018-06-14	4,055	4,095	3,990	3,995	454,200	1,997.50
2018-06-13	3,945	4,110	3,910	4,065	896,600	2,032.50
2018-06-12	4,235	4,255	3,960	4,015	1,911,400	2,007.50
2018-06-11	4,225	4,355	4,180	4,280	933,400	2,140
2018-06-08	4,065	4,210	4,040	4,180	558,300	2,090
2018-06-07	4,225	4,270	3,985	4,105	1,586,300	2,052.50
2018-06-06	4,330	4,390	4,125	4,215	1,762,400	2,107.50
2018-06-05	4,060	4,325	4,045	4,230	1,621,700	2,115
2018-06-04	4,020	4,130	3,890	4,110	1,600,400	2,055
2018-06-01	3,635	3,910	3,625	3,840	1,363,900	1,920
2018-05-31	3,740	3,750	3,560	3,640	746,600	1,820
2018-05-30	3,625	3,770	3,625	3,740	375,400	1,870
2018-05-29	3,775	3,785	3,590	3,755	620,400	1,877.50
2018-05-28	3,800	3,840	3,720	3,785	578,600	1,892.50
2018-05-25	3,655	3,785	3,615	3,750	744,600	1,875
2018-05-24	3,500	3,670	3,475	3,670	681,100	1,835
2018-05-23	3,500	3,560	3,385	3,530	762,600	1,765
2018-05-22	3,565	3,620	3,465	3,475	673,600	1,737.50
2018-05-21	3,520	3,620	3,405	3,565	856,600	1,782.50
2018-05-18	3,550	3,555	3,465	3,510	382,300	1,755
2018-05-17	3,530	3,615	3,480	3,545	606,300	1,772.50
2018-05-16	3,625	3,690	3,415	3,530	1,693,000	1,765
2018-05-15	4,035	4,065	3,630	3,670	3,017,300	1,835
2018-05-14	4,300	4,385	4,240	4,315	613,200	2,157.50
2018-05-11	4,220	4,255	4,050	4,235	845,800	2,117.50
2018-05-10	4,305	4,335	4,220	4,255	556,600	2,127.50
2018-05-09	4,515	4,595	4,115	4,325	1,800,400	2,162.50
2018-05-08	4,470	4,695	4,465	4,515	815,700	2,257.50
2018-05-07	4,500	4,540	4,425	4,480	293,900	2,240
2018-05-02	4,600	4,770	4,445	4,545	1,146,000	2,272.50
2018-05-01	4,640	4,645	4,490	4,620	363,200	2,310
2018-04-27	4,595	4,650	4,545	4,635	495,400	2,317.50
2018-04-26	4,355	4,590	4,325	4,535	963,100	2,267.50
2018-04-25	4,265	4,360	4,265	4,315	309,000	2,157.50
2018-04-24	4,355	4,385	4,285	4,305	336,000	2,152.50
2018-04-23	4,360	4,465	4,235	4,330	724,500	2,165
2018-04-20	4,185	4,470	4,180	4,360	1,068,600	2,180
2018-04-19	4,500	4,640	4,280	4,300	1,590,300	2,150
2018-04-18	4,560	4,750	4,145	4,570	4,459,300	2,285
2018-04-17	4,725	4,855	4,555	4,840	1,080,700	2,420
2018-04-16	5,200	5,210	4,510	4,655	2,172,200	2,327.50
2018-04-13	4,990	5,230	4,990	5,210	1,123,300	2,605
2018-04-12	4,680	5,080	4,670	4,985	1,269,400	2,492.50
2018-04-11	4,910	4,955	4,680	4,705	954,800	2,352.50
2018-04-10	4,755	4,915	4,730	4,890	906,600	2,445
2018-04-09	4,800	4,820	4,680	4,755	856,000	2,377.50
2018-04-06	4,695	4,795	4,605	4,765	985,600	2,382.50
2018-04-05	4,500	4,725	4,475	4,690	953,200	2,345
2018-04-04	4,325	4,495	4,265	4,475	655,400	2,237.50
2018-04-03	4,170	4,375	4,170	4,325	539,400	2,162.50
2018-03-30	4,210	4,310	4,180	4,305	727,300	2,152.50
2018-03-29	4,145	4,240	4,025	4,210	734,800	2,105
2018-03-28	3,930	4,140	3,920	4,120	737,600	2,060
2018-03-27	3,905	4,010	3,905	3,970	531,600	1,985
2018-03-26	3,720	3,855	3,660	3,850	466,500	1,925
2018-03-23	3,770	3,830	3,735	3,750	633,300	1,875
2018-03-22	3,860	3,895	3,825	3,890	344,500	1,945
2018-03-20	3,840	3,895	3,790	3,875	384,000	1,937.50
2018-03-19	3,925	3,930	3,820	3,885	535,600	1,942.50
2018-03-16	3,880	3,930	3,850	3,860	486,600	1,930
2018-03-15	3,840	3,885	3,810	3,865	351,100	1,932.50
2018-03-14	3,800	3,900	3,800	3,870	421,400	1,935
2018-03-13	3,705	3,815	3,705	3,795	472,400	1,897.50
2018-03-12	3,635	3,735	3,600	3,735	570,500	1,867.50
2018-03-09	3,650	3,660	3,570	3,610	358,000	1,805
2018-03-08	3,520	3,625	3,480	3,610	549,300	1,805
2018-03-07	3,460	3,550	3,445	3,480	408,900	1,740
2018-03-06	3,375	3,510	3,330	3,480	535,800	1,740
2018-03-05	3,425	3,440	3,275	3,305	479,200	1,652.50
2018-03-02	3,370	3,440	3,340	3,440	316,500	1,720
2018-03-01	3,400	3,445	3,375	3,420	311,200	1,710
2018-02-28	3,360	3,440	3,345	3,420	384,300	1,710
2018-02-27	3,450	3,460	3,335	3,380	502,800	1,690
2018-02-26	3,440	3,465	3,405	3,460	361,900	1,730
2018-02-23	3,370	3,430	3,365	3,390	299,700	1,695
2018-02-22	3,440	3,440	3,365	3,365	252,100	1,682.50
2018-02-21	3,435	3,465	3,385	3,425	339,700	1,712.50
2018-02-20	3,400	3,465	3,360	3,440	382,100	1,720
2018-02-19	3,270	3,415	3,240	3,405	445,100	1,702.50
2018-02-16	3,175	3,250	3,140	3,230	413,200	1,615
2018-02-15	3,035	3,175	3,010	3,150	532,100	1,575
2018-02-14	3,100	3,140	2,920	3,000	682,000	1,500
2018-02-13	3,225	3,245	3,080	3,100	491,700	1,550
2018-02-09	3,010	3,175	3,005	3,170	685,900	1,585
2018-02-08	3,060	3,200	3,060	3,185	646,800	1,592.50
2018-02-07	3,225	3,225	3,065	3,065	738,000	1,532.50
2018-02-06	3,200	3,220	2,910	3,060	1,556,600	1,530
2018-02-05	3,260	3,395	3,250	3,370	720,000	1,685
2018-02-02	3,395	3,460	3,345	3,375	680,000	1,687.50
2018-02-01	3,405	3,430	3,330	3,395	803,500	1,697.50
2018-01-31	3,495	3,565	3,450	3,450	646,100	1,725
2018-01-30	3,455	3,515	3,415	3,505	659,800	1,752.50
2018-01-29	3,475	3,515	3,445	3,455	439,500	1,727.50
2018-01-26	3,480	3,490	3,420	3,440	379,700	1,720
2018-01-25	3,415	3,495	3,385	3,465	529,100	1,732.50
2018-01-24	3,420	3,480	3,380	3,415	770,400	1,707.50
2018-01-23	3,465	3,465	3,385	3,420	661,100	1,710
2018-01-22	3,560	3,560	3,400	3,430	1,292,000	1,715
2018-01-19	3,710	3,900	3,570	3,575	3,736,400	1,787.50
2018-01-18	3,535	3,575	3,365	3,555	1,476,400	1,777.50
2018-01-17	3,625	3,645	3,470	3,515	1,513,500	1,757.50
2018-01-16	3,350	3,785	3,325	3,695	3,784,700	1,847.50
2018-01-15	3,490	3,490	3,490	3,490	165,800	1,745
2018-01-12	3,965	4,225	3,965	4,190	1,383,200	2,095
2018-01-11	3,915	4,040	3,885	3,960	686,700	1,980
2018-01-10	3,980	4,040	3,940	3,970	648,300	1,985
2018-01-09	4,000	4,070	3,935	3,995	848,900	1,997.50
2018-01-05	3,865	3,950	3,865	3,935	465,200	1,967.50
2018-01-04	3,735	3,965	3,695	3,895	1,217,300	1,947.50

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