2497 ユナイテッド(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,401	1,401	1,379	1,387	83,700	693.50
2019-12-27	1,400	1,429	1,398	1,415	85,300	707.50
2019-12-26	1,372	1,412	1,372	1,405	192,700	702.50
2019-12-25	1,380	1,391	1,371	1,377	75,700	688.50
2019-12-24	1,375	1,397	1,370	1,384	99,600	692
2019-12-23	1,375	1,385	1,365	1,375	70,300	687.50
2019-12-20	1,369	1,382	1,361	1,375	69,900	687.50
2019-12-19	1,369	1,381	1,361	1,373	57,300	686.50
2019-12-18	1,402	1,402	1,356	1,373	117,400	686.50
2019-12-17	1,403	1,405	1,381	1,398	58,200	699
2019-12-16	1,369	1,402	1,349	1,390	101,000	695
2019-12-13	1,405	1,405	1,370	1,370	142,800	685
2019-12-12	1,403	1,406	1,383	1,387	90,000	693.50
2019-12-11	1,420	1,421	1,388	1,403	124,900	701.50
2019-12-10	1,422	1,439	1,414	1,428	83,000	714
2019-12-09	1,460	1,460	1,424	1,429	100,900	714.50
2019-12-06	1,426	1,444	1,424	1,434	98,900	717
2019-12-05	1,479	1,489	1,437	1,440	145,600	720
2019-12-04	1,428	1,482	1,410	1,466	351,700	733
2019-12-03	1,402	1,443	1,402	1,420	117,600	710
2019-12-02	1,416	1,453	1,416	1,428	114,500	714
2019-11-29	1,430	1,447	1,406	1,416	72,600	708
2019-11-28	1,426	1,433	1,405	1,428	76,700	714
2019-11-27	1,421	1,456	1,415	1,433	136,000	716.50
2019-11-26	1,433	1,440	1,402	1,421	144,700	710.50
2019-11-25	1,380	1,431	1,377	1,422	230,700	711
2019-11-22	1,356	1,387	1,356	1,373	107,000	686.50
2019-11-21	1,349	1,356	1,322	1,356	118,600	678
2019-11-20	1,386	1,386	1,350	1,354	142,400	677
2019-11-19	1,371	1,400	1,369	1,394	186,800	697
2019-11-18	1,345	1,370	1,336	1,362	160,700	681
2019-11-15	1,302	1,343	1,302	1,336	167,900	668
2019-11-14	1,326	1,348	1,316	1,319	99,500	659.50
2019-11-13	1,320	1,327	1,298	1,324	95,500	662
2019-11-12	1,333	1,333	1,312	1,329	95,900	664.50
2019-11-11	1,311	1,333	1,306	1,330	118,100	665
2019-11-08	1,346	1,350	1,302	1,303	284,400	651.50
2019-11-07	1,320	1,367	1,314	1,347	314,300	673.50
2019-11-06	1,260	1,325	1,259	1,322	496,700	661
2019-11-05	1,244	1,274	1,237	1,253	288,500	626.50
2019-11-01	1,180	1,249	1,180	1,227	246,000	613.50
2019-10-31	1,210	1,210	1,184	1,197	109,700	598.50
2019-10-30	1,203	1,207	1,188	1,207	122,400	603.50
2019-10-29	1,185	1,203	1,178	1,203	152,400	601.50
2019-10-28	1,183	1,190	1,171	1,174	58,800	587
2019-10-25	1,202	1,205	1,174	1,183	110,500	591.50
2019-10-24	1,180	1,198	1,180	1,197	121,800	598.50
2019-10-23	1,171	1,184	1,169	1,178	81,000	589
2019-10-21	1,168	1,174	1,161	1,170	84,100	585
2019-10-18	1,179	1,185	1,167	1,171	140,200	585.50
2019-10-17	1,172	1,176	1,158	1,172	60,100	586
2019-10-16	1,174	1,200	1,166	1,170	164,600	585
2019-10-15	1,146	1,177	1,146	1,162	63,900	581
2019-10-11	1,150	1,165	1,133	1,146	100,300	573
2019-10-10	1,161	1,163	1,140	1,140	82,000	570
2019-10-09	1,166	1,171	1,155	1,165	113,400	582.50
2019-10-08	1,157	1,186	1,153	1,183	116,400	591.50
2019-10-07	1,160	1,170	1,145	1,158	61,100	579
2019-10-04	1,149	1,159	1,139	1,156	80,600	578
2019-10-03	1,176	1,182	1,143	1,148	242,500	574
2019-10-02	1,186	1,217	1,183	1,192	142,300	596
2019-10-01	1,185	1,206	1,176	1,198	111,900	599
2019-09-30	1,200	1,214	1,182	1,187	119,200	593.50
2019-09-27	1,201	1,204	1,182	1,191	145,800	595.50
2019-09-26	1,192	1,225	1,190	1,201	155,100	600.50
2019-09-25	1,196	1,197	1,177	1,193	124,200	596.50
2019-09-24	1,188	1,204	1,181	1,186	115,200	593
2019-09-20	1,159	1,193	1,149	1,191	196,100	595.50
2019-09-19	1,149	1,190	1,149	1,156	196,500	578
2019-09-18	1,178	1,179	1,140	1,145	145,300	572.50
2019-09-17	1,176	1,197	1,172	1,177	139,300	588.50
2019-09-13	1,173	1,178	1,160	1,171	105,900	585.50
2019-09-12	1,208	1,208	1,167	1,170	163,800	585
2019-09-11	1,222	1,224	1,177	1,193	379,500	596.50
2019-09-10	1,123	1,172	1,123	1,172	261,900	586
2019-09-09	1,110	1,129	1,106	1,121	157,800	560.50
2019-09-06	1,092	1,112	1,090	1,103	256,600	551.50
2019-09-05	1,084	1,096	1,075	1,080	385,500	540
2019-09-04	1,119	1,121	1,075	1,086	517,800	543
2019-09-03	1,123	1,136	1,111	1,134	126,500	567
2019-09-02	1,127	1,141	1,105	1,127	164,600	563.50
2019-08-30	1,091	1,125	1,080	1,119	211,200	559.50
2019-08-29	1,103	1,105	1,056	1,086	296,900	543
2019-08-28	1,107	1,114	1,098	1,098	91,100	549
2019-08-27	1,113	1,114	1,104	1,110	95,600	555
2019-08-26	1,102	1,118	1,100	1,101	138,000	550.50
2019-08-23	1,113	1,138	1,113	1,134	129,200	567
2019-08-22	1,133	1,134	1,110	1,113	171,000	556.50
2019-08-21	1,119	1,135	1,114	1,135	92,700	567.50
2019-08-20	1,127	1,134	1,117	1,133	182,800	566.50
2019-08-19	1,140	1,146	1,123	1,140	166,800	570
2019-08-16	1,125	1,132	1,110	1,116	113,800	558
2019-08-15	1,103	1,128	1,094	1,122	295,600	561
2019-08-14	1,146	1,167	1,120	1,150	290,200	575
2019-08-13	1,140	1,153	1,130	1,144	171,700	572
2019-08-09	1,201	1,201	1,162	1,163	199,600	581.50
2019-08-08	1,199	1,206	1,173	1,201	200,900	600.50
2019-08-07	1,171	1,206	1,171	1,180	192,900	590
2019-08-06	1,140	1,199	1,114	1,194	423,200	597
2019-08-05	1,261	1,268	1,167	1,200	621,600	600
2019-08-02	1,275	1,281	1,251	1,270	426,400	635
2019-08-01	1,344	1,353	1,274	1,300	676,200	650
2019-07-31	1,454	1,458	1,407	1,414	208,700	707
2019-07-30	1,410	1,455	1,410	1,453	203,700	726.50
2019-07-29	1,389	1,448	1,384	1,414	206,900	707
2019-07-26	1,390	1,390	1,370	1,377	77,400	688.50
2019-07-25	1,385	1,400	1,378	1,383	94,600	691.50
2019-07-24	1,396	1,401	1,377	1,382	81,000	691
2019-07-23	1,383	1,405	1,377	1,385	154,700	692.50
2019-07-22	1,391	1,397	1,368	1,396	94,100	698
2019-07-19	1,365	1,410	1,365	1,391	164,200	695.50
2019-07-18	1,394	1,413	1,360	1,362	167,500	681
2019-07-17	1,420	1,420	1,388	1,402	186,800	701
2019-07-16	1,419	1,439	1,401	1,420	180,600	710
2019-07-12	1,473	1,479	1,417	1,417	226,700	708.50
2019-07-11	1,471	1,478	1,448	1,473	171,700	736.50
2019-07-10	1,475	1,484	1,447	1,478	108,600	739
2019-07-09	1,504	1,530	1,474	1,477	134,900	738.50
2019-07-08	1,539	1,564	1,507	1,515	152,100	757.50
2019-07-05	1,556	1,556	1,528	1,533	105,500	766.50
2019-07-04	1,539	1,555	1,530	1,552	110,900	776
2019-07-03	1,542	1,559	1,517	1,526	188,800	763
2019-07-02	1,529	1,554	1,513	1,542	179,100	771
2019-07-01	1,501	1,546	1,491	1,531	258,700	765.50
2019-06-28	1,495	1,511	1,474	1,481	122,300	740.50
2019-06-27	1,487	1,496	1,458	1,487	164,800	743.50
2019-06-26	1,450	1,486	1,437	1,466	97,400	733
2019-06-25	1,470	1,480	1,446	1,461	100,100	730.50
2019-06-24	1,508	1,511	1,459	1,459	161,300	729.50
2019-06-21	1,518	1,548	1,488	1,519	322,400	759.50
2019-06-20	1,471	1,513	1,470	1,505	238,800	752.50
2019-06-19	1,460	1,480	1,455	1,473	132,000	736.50
2019-06-18	1,467	1,473	1,435	1,438	144,100	719
2019-06-17	1,477	1,498	1,459	1,476	82,000	738
2019-06-14	1,474	1,490	1,460	1,480	158,300	740
2019-06-13	1,490	1,505	1,466	1,470	185,900	735
2019-06-12	1,485	1,513	1,464	1,499	282,300	749.50
2019-06-11	1,411	1,487	1,411	1,478	398,000	739
2019-06-10	1,380	1,422	1,380	1,408	198,300	704
2019-06-07	1,361	1,393	1,343	1,365	230,000	682.50
2019-06-06	1,309	1,387	1,309	1,375	454,200	687.50
2019-06-05	1,290	1,338	1,290	1,308	397,600	654
2019-06-04	1,262	1,290	1,250	1,269	327,600	634.50
2019-06-03	1,386	1,386	1,268	1,272	918,500	636
2019-05-31	1,409	1,437	1,397	1,416	167,500	708
2019-05-30	1,396	1,414	1,386	1,411	168,500	705.50
2019-05-29	1,410	1,435	1,399	1,403	178,200	701.50
2019-05-28	1,388	1,432	1,384	1,428	199,500	714
2019-05-27	1,400	1,413	1,383	1,392	161,200	696
2019-05-24	1,399	1,418	1,378	1,398	314,600	699
2019-05-23	1,463	1,480	1,429	1,429	214,500	714.50
2019-05-22	1,482	1,505	1,455	1,471	230,100	735.50
2019-05-21	1,489	1,499	1,442	1,477	200,900	738.50
2019-05-20	1,465	1,513	1,465	1,505	340,200	752.50
2019-05-17	1,464	1,498	1,453	1,475	276,600	737.50
2019-05-16	1,411	1,504	1,411	1,452	540,900	726
2019-05-15	1,357	1,420	1,349	1,418	621,500	709
2019-05-14	1,395	1,419	1,330	1,333	907,900	666.50
2019-05-13	1,630	1,632	1,412	1,412	1,424,000	706
2019-05-10	1,457	1,659	1,451	1,646	3,260,900	823
2019-05-09	1,451	1,465	1,356	1,371	572,400	685.50
2019-05-08	1,427	1,478	1,427	1,445	191,100	722.50
2019-05-07	1,432	1,500	1,422	1,457	296,800	728.50
2019-04-26	1,479	1,488	1,402	1,424	523,400	712
2019-04-25	1,460	1,484	1,439	1,482	147,400	741
2019-04-24	1,429	1,471	1,417	1,456	192,100	728
2019-04-23	1,424	1,436	1,388	1,419	223,500	709.50
2019-04-22	1,453	1,467	1,422	1,429	133,400	714.50
2019-04-19	1,469	1,477	1,437	1,453	185,100	726.50
2019-04-18	1,528	1,536	1,459	1,459	204,800	729.50
2019-04-17	1,498	1,523	1,487	1,523	116,400	761.50
2019-04-16	1,515	1,527	1,492	1,498	71,400	749
2019-04-15	1,480	1,527	1,480	1,520	147,900	760
2019-04-12	1,500	1,511	1,460	1,467	190,500	733.50
2019-04-11	1,547	1,549	1,493	1,499	151,500	749.50
2019-04-10	1,536	1,558	1,520	1,547	105,000	773.50
2019-04-09	1,570	1,581	1,533	1,546	163,700	773
2019-04-08	1,568	1,576	1,552	1,560	150,000	780
2019-04-05	1,513	1,549	1,513	1,549	114,500	774.50
2019-04-04	1,554	1,554	1,511	1,513	150,800	756.50
2019-04-03	1,501	1,526	1,479	1,514	102,700	757
2019-04-02	1,518	1,547	1,487	1,509	185,300	754.50
2019-04-01	1,530	1,531	1,505	1,510	97,800	755
2019-03-29	1,542	1,544	1,501	1,517	103,900	758.50
2019-03-28	1,504	1,535	1,478	1,508	156,500	754
2019-03-27	1,479	1,521	1,479	1,517	217,400	758.50
2019-03-26	1,450	1,484	1,440	1,469	164,500	734.50
2019-03-25	1,435	1,450	1,411	1,448	153,500	724
2019-03-22	1,455	1,481	1,450	1,481	98,300	740.50
2019-03-20	1,442	1,462	1,431	1,455	76,800	727.50
2019-03-19	1,470	1,471	1,436	1,445	98,300	722.50
2019-03-18	1,440	1,474	1,428	1,474	114,800	737
2019-03-15	1,441	1,462	1,431	1,438	128,900	719
2019-03-14	1,468	1,472	1,435	1,448	95,900	724
2019-03-13	1,472	1,486	1,437	1,459	117,600	729.50
2019-03-12	1,466	1,498	1,463	1,480	130,500	740
2019-03-11	1,474	1,480	1,402	1,447	167,600	723.50
2019-03-08	1,504	1,518	1,449	1,466	265,000	733
2019-03-07	1,585	1,585	1,515	1,532	214,700	766
2019-03-06	1,582	1,605	1,573	1,595	102,700	797.50
2019-03-05	1,600	1,619	1,575	1,582	142,300	791
2019-03-04	1,608	1,626	1,591	1,615	92,400	807.50
2019-03-01	1,602	1,616	1,584	1,608	125,500	804
2019-02-28	1,646	1,646	1,599	1,602	175,000	801
2019-02-27	1,616	1,643	1,605	1,635	132,100	817.50
2019-02-26	1,698	1,698	1,597	1,600	271,000	800
2019-02-25	1,655	1,720	1,642	1,676	231,500	838
2019-02-22	1,602	1,647	1,594	1,642	182,100	821
2019-02-21	1,620	1,621	1,590	1,610	88,000	805
2019-02-20	1,630	1,643	1,598	1,607	143,800	803.50
2019-02-19	1,624	1,656	1,613	1,638	101,000	819
2019-02-18	1,600	1,640	1,585	1,624	210,300	812
2019-02-15	1,655	1,655	1,564	1,573	278,600	786.50
2019-02-14	1,578	1,664	1,577	1,615	429,200	807.50
2019-02-13	1,535	1,562	1,510	1,553	161,500	776.50
2019-02-12	1,540	1,577	1,517	1,525	222,100	762.50
2019-02-08	1,485	1,525	1,466	1,484	198,400	742
2019-02-07	1,532	1,550	1,494	1,503	166,900	751.50
2019-02-06	1,558	1,579	1,536	1,547	239,800	773.50
2019-02-05	1,527	1,551	1,479	1,549	236,200	774.50
2019-02-04	1,447	1,530	1,435	1,516	446,500	758
2019-02-01	1,566	1,569	1,407	1,449	838,800	724.50
2019-01-31	1,547	1,626	1,532	1,606	309,800	803
2019-01-30	1,608	1,616	1,515	1,529	390,700	764.50
2019-01-29	1,603	1,627	1,581	1,619	212,500	809.50
2019-01-28	1,610	1,656	1,598	1,607	259,800	803.50
2019-01-25	1,608	1,615	1,578	1,588	161,300	794
2019-01-24	1,547	1,593	1,514	1,589	184,200	794.50
2019-01-23	1,510	1,565	1,501	1,545	144,700	772.50
2019-01-22	1,542	1,558	1,507	1,525	201,700	762.50
2019-01-21	1,624	1,647	1,529	1,540	381,400	770
2019-01-18	1,534	1,629	1,525	1,605	284,800	802.50
2019-01-17	1,570	1,579	1,531	1,558	236,800	779
2019-01-16	1,579	1,601	1,541	1,578	241,300	789
2019-01-15	1,537	1,567	1,518	1,551	140,100	775.50
2019-01-11	1,501	1,586	1,499	1,554	340,300	777
2019-01-10	1,500	1,518	1,464	1,491	181,700	745.50
2019-01-09	1,533	1,562	1,494	1,502	178,600	751
2019-01-08	1,499	1,559	1,497	1,533	231,100	766.50
2019-01-07	1,489	1,537	1,489	1,499	345,600	749.50
2019-01-04	1,418	1,464	1,390	1,459	273,000	729.50

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