2497 ユナイテッド(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,366	1,379	1,356	1,367	63,100	683.50
2020-12-29	1,343	1,383	1,339	1,383	96,300	691.50
2020-12-28	1,348	1,372	1,333	1,343	110,100	671.50
2020-12-25	1,345	1,352	1,328	1,333	71,000	666.50
2020-12-24	1,350	1,350	1,328	1,333	71,200	666.50
2020-12-23	1,327	1,351	1,327	1,346	100,400	673
2020-12-22	1,333	1,349	1,300	1,305	125,100	652.50
2020-12-21	1,379	1,383	1,340	1,345	177,700	672.50
2020-12-18	1,421	1,425	1,367	1,378	236,700	689
2020-12-17	1,466	1,471	1,439	1,441	105,500	720.50
2020-12-16	1,484	1,492	1,469	1,476	93,900	738
2020-12-15	1,496	1,509	1,478	1,484	95,900	742
2020-12-14	1,495	1,514	1,490	1,502	58,700	751
2020-12-11	1,505	1,531	1,495	1,497	85,900	748.50
2020-12-10	1,498	1,502	1,476	1,480	98,500	740
2020-12-09	1,510	1,511	1,491	1,509	105,600	754.50
2020-12-08	1,469	1,520	1,451	1,519	129,800	759.50
2020-12-07	1,521	1,530	1,483	1,484	137,400	742
2020-12-04	1,534	1,543	1,515	1,532	92,300	766
2020-12-03	1,568	1,568	1,537	1,537	109,900	768.50
2020-12-02	1,557	1,601	1,553	1,561	118,900	780.50
2020-12-01	1,562	1,587	1,552	1,556	107,500	778
2020-11-30	1,600	1,624	1,562	1,562	166,900	781
2020-11-27	1,531	1,589	1,523	1,586	147,400	793
2020-11-26	1,516	1,537	1,516	1,537	54,900	768.50
2020-11-25	1,544	1,561	1,526	1,528	133,900	764
2020-11-24	1,530	1,567	1,530	1,544	110,000	772
2020-11-20	1,509	1,538	1,500	1,520	130,300	760
2020-11-19	1,500	1,516	1,480	1,499	105,700	749.50
2020-11-18	1,491	1,519	1,488	1,501	113,800	750.50
2020-11-17	1,502	1,522	1,489	1,502	148,800	751
2020-11-16	1,516	1,520	1,492	1,505	132,300	752.50
2020-11-13	1,530	1,530	1,492	1,515	133,900	757.50
2020-11-12	1,535	1,576	1,515	1,536	173,500	768
2020-11-11	1,495	1,517	1,457	1,505	223,100	752.50
2020-11-10	1,536	1,544	1,456	1,494	353,900	747
2020-11-09	1,555	1,571	1,527	1,570	219,600	785
2020-11-06	1,494	1,555	1,494	1,533	191,100	766.50
2020-11-05	1,480	1,513	1,458	1,464	183,900	732
2020-11-04	1,453	1,470	1,435	1,466	111,300	733
2020-11-02	1,445	1,458	1,412	1,418	168,800	709
2020-10-30	1,531	1,531	1,427	1,431	209,600	715.50
2020-10-29	1,501	1,540	1,486	1,526	131,700	763
2020-10-28	1,559	1,589	1,522	1,527	130,600	763.50
2020-10-27	1,501	1,597	1,463	1,562	313,400	781
2020-10-26	1,629	1,635	1,535	1,540	169,800	770
2020-10-23	1,637	1,637	1,560	1,611	239,700	805.50
2020-10-22	1,667	1,677	1,614	1,628	199,600	814
2020-10-21	1,693	1,726	1,671	1,678	185,200	839
2020-10-20	1,640	1,710	1,634	1,692	191,800	846
2020-10-19	1,618	1,655	1,587	1,651	144,600	825.50
2020-10-16	1,622	1,656	1,602	1,624	204,000	812
2020-10-15	1,670	1,695	1,621	1,630	253,900	815
2020-10-14	1,635	1,676	1,626	1,668	212,200	834
2020-10-13	1,604	1,640	1,588	1,628	208,100	814
2020-10-12	1,594	1,603	1,556	1,596	189,800	798
2020-10-09	1,528	1,576	1,516	1,567	204,500	783.50
2020-10-08	1,512	1,524	1,500	1,524	92,100	762
2020-10-07	1,500	1,518	1,486	1,512	77,100	756
2020-10-06	1,520	1,520	1,478	1,498	78,800	749
2020-10-05	1,451	1,517	1,443	1,512	183,200	756
2020-10-02	1,490	1,492	1,433	1,443	132,500	721.50
2020-09-30	1,483	1,491	1,446	1,462	97,400	731
2020-09-29	1,457	1,501	1,457	1,484	116,300	742
2020-09-28	1,500	1,504	1,444	1,461	137,000	730.50
2020-09-25	1,462	1,481	1,457	1,476	99,700	738
2020-09-24	1,478	1,482	1,426	1,441	127,500	720.50
2020-09-23	1,486	1,545	1,482	1,489	195,500	744.50
2020-09-18	1,491	1,501	1,461	1,487	129,000	743.50
2020-09-17	1,484	1,503	1,466	1,478	158,700	739
2020-09-16	1,444	1,480	1,435	1,474	127,500	737
2020-09-15	1,426	1,448	1,409	1,447	89,500	723.50
2020-09-14	1,413	1,429	1,399	1,427	83,200	713.50
2020-09-11	1,405	1,405	1,375	1,401	70,400	700.50
2020-09-10	1,398	1,407	1,377	1,380	88,600	690
2020-09-09	1,381	1,397	1,367	1,389	60,000	694.50
2020-09-08	1,398	1,414	1,383	1,399	83,000	699.50
2020-09-07	1,400	1,430	1,386	1,392	156,900	696
2020-09-04	1,325	1,367	1,317	1,366	72,300	683
2020-09-03	1,398	1,399	1,360	1,367	90,400	683.50
2020-09-02	1,345	1,394	1,341	1,369	158,700	684.50
2020-09-01	1,317	1,341	1,292	1,340	119,900	670
2020-08-31	1,299	1,335	1,280	1,317	108,000	658.50
2020-08-28	1,323	1,335	1,251	1,269	242,900	634.50
2020-08-27	1,335	1,338	1,309	1,335	69,400	667.50
2020-08-26	1,327	1,355	1,305	1,332	100,900	666
2020-08-25	1,373	1,373	1,333	1,336	73,400	668
2020-08-24	1,352	1,361	1,322	1,347	89,400	673.50
2020-08-21	1,268	1,348	1,268	1,344	212,200	672
2020-08-20	1,279	1,293	1,248	1,250	104,500	625
2020-08-19	1,292	1,303	1,265	1,279	93,800	639.50
2020-08-18	1,249	1,296	1,235	1,290	134,900	645
2020-08-17	1,230	1,247	1,215	1,243	77,200	621.50
2020-08-14	1,247	1,248	1,226	1,233	75,000	616.50
2020-08-13	1,236	1,253	1,219	1,240	80,400	620
2020-08-12	1,248	1,249	1,218	1,229	88,300	614.50
2020-08-11	1,254	1,255	1,205	1,241	140,400	620.50
2020-08-07	1,257	1,288	1,240	1,254	182,100	627
2020-08-06	1,251	1,277	1,205	1,267	513,800	633.50
2020-08-05	1,129	1,190	1,125	1,184	131,500	592
2020-08-04	1,097	1,127	1,094	1,120	65,100	560
2020-08-03	1,056	1,098	1,054	1,095	78,800	547.50
2020-07-31	1,089	1,093	1,040	1,045	53,900	522.50
2020-07-30	1,100	1,108	1,076	1,105	34,700	552.50
2020-07-29	1,112	1,112	1,070	1,090	68,000	545
2020-07-28	1,137	1,144	1,112	1,121	34,800	560.50
2020-07-27	1,138	1,144	1,125	1,144	37,100	572
2020-07-22	1,138	1,162	1,138	1,156	47,900	578
2020-07-21	1,124	1,160	1,120	1,151	105,500	575.50
2020-07-20	1,100	1,124	1,098	1,124	40,500	562
2020-07-17	1,114	1,120	1,091	1,107	38,900	553.50
2020-07-16	1,134	1,144	1,113	1,120	33,400	560
2020-07-15	1,120	1,144	1,120	1,140	38,300	570
2020-07-14	1,131	1,140	1,115	1,116	29,300	558
2020-07-13	1,120	1,148	1,120	1,148	59,200	574
2020-07-10	1,111	1,149	1,111	1,115	71,500	557.50
2020-07-09	1,134	1,157	1,124	1,141	83,500	570.50
2020-07-08	1,161	1,161	1,126	1,133	43,000	566.50
2020-07-07	1,106	1,166	1,098	1,164	160,800	582
2020-07-06	1,076	1,104	1,057	1,099	71,800	549.50
2020-07-03	1,059	1,071	1,040	1,070	100,300	535
2020-07-02	1,117	1,122	1,037	1,056	245,700	528
2020-07-01	1,146	1,156	1,117	1,123	63,000	561.50
2020-06-30	1,188	1,188	1,125	1,149	70,000	574.50
2020-06-29	1,193	1,193	1,135	1,141	81,100	570.50
2020-06-26	1,210	1,210	1,173	1,193	49,100	596.50
2020-06-25	1,186	1,197	1,171	1,180	68,200	590
2020-06-24	1,201	1,210	1,195	1,204	61,200	602
2020-06-23	1,199	1,241	1,192	1,218	203,000	609
2020-06-22	1,179	1,197	1,175	1,188	55,100	594
2020-06-19	1,183	1,202	1,178	1,191	56,200	595.50
2020-06-18	1,189	1,191	1,164	1,182	37,900	591
2020-06-17	1,164	1,194	1,144	1,190	95,200	595
2020-06-16	1,124	1,159	1,124	1,157	127,000	578.50
2020-06-15	1,129	1,132	1,073	1,084	123,100	542
2020-06-12	1,115	1,137	1,086	1,135	158,200	567.50
2020-06-11	1,182	1,206	1,165	1,168	116,700	584
2020-06-10	1,166	1,206	1,163	1,191	159,100	595.50
2020-06-09	1,193	1,199	1,164	1,177	72,700	588.50
2020-06-08	1,155	1,191	1,146	1,191	129,000	595.50
2020-06-05	1,123	1,154	1,116	1,146	116,700	573
2020-06-04	1,182	1,182	1,123	1,137	178,900	568.50
2020-06-03	1,194	1,202	1,155	1,184	125,300	592
2020-06-02	1,169	1,199	1,165	1,193	95,000	596.50
2020-06-01	1,172	1,173	1,150	1,157	100,100	578.50
2020-05-29	1,157	1,186	1,153	1,153	87,600	576.50
2020-05-28	1,175	1,175	1,133	1,173	120,300	586.50
2020-05-27	1,161	1,180	1,150	1,167	73,600	583.50
2020-05-26	1,198	1,209	1,166	1,170	73,600	585
2020-05-25	1,168	1,188	1,149	1,188	73,600	594
2020-05-22	1,157	1,167	1,142	1,147	43,600	573.50
2020-05-21	1,180	1,186	1,153	1,164	72,200	582
2020-05-20	1,147	1,175	1,147	1,168	61,400	584
2020-05-19	1,160	1,173	1,139	1,149	61,600	574.50
2020-05-18	1,135	1,161	1,115	1,146	73,800	573
2020-05-15	1,175	1,175	1,110	1,137	141,500	568.50
2020-05-14	1,203	1,212	1,138	1,145	144,300	572.50
2020-05-13	1,176	1,214	1,176	1,214	92,000	607
2020-05-12	1,200	1,234	1,189	1,206	196,500	603
2020-05-11	1,099	1,187	1,099	1,180	262,200	590
2020-05-08	1,084	1,098	1,071	1,089	109,100	544.50
2020-05-07	1,041	1,079	1,041	1,074	109,400	537
2020-05-01	1,042	1,058	1,032	1,045	99,600	522.50
2020-04-30	1,021	1,053	1,021	1,049	182,300	524.50
2020-04-28	986	1,030	986	1,009	203,900	504.50
2020-04-27	977	1,000	972	988	122,100	494
2020-04-24	960	965	949	965	58,400	482.50
2020-04-23	929	971	929	971	132,300	485.50
2020-04-22	920	948	920	925	202,000	462.50
2020-04-21	939	939	898	912	115,300	456
2020-04-20	916	961	916	948	114,400	474
2020-04-17	896	921	890	916	224,100	458
2020-04-16	841	880	841	875	100,300	437.50
2020-04-15	855	863	840	854	97,600	427
2020-04-14	831	862	829	859	54,000	429.50
2020-04-13	846	851	825	831	53,300	415.50
2020-04-10	844	859	824	851	98,700	425.50
2020-04-09	803	847	803	844	152,900	422
2020-04-08	778	809	755	803	107,800	401.50
2020-04-07	764	802	763	790	107,300	395
2020-04-06	715	755	705	755	121,000	377.50
2020-04-03	727	740	697	709	137,200	354.50
2020-04-02	743	753	722	727	80,900	363.50
2020-04-01	795	799	750	757	79,000	378.50
2020-03-31	800	818	790	803	86,800	401.50
2020-03-30	756	791	756	787	93,900	393.50
2020-03-27	822	822	781	808	103,500	404
2020-03-26	805	826	787	792	117,400	396
2020-03-25	819	835	786	835	245,000	417.50
2020-03-24	733	767	723	764	196,600	382
2020-03-23	700	717	680	711	213,300	355.50
2020-03-19	769	780	704	705	167,100	352.50
2020-03-18	795	823	754	754	172,000	377
2020-03-17	750	816	740	794	247,200	397
2020-03-16	801	832	782	789	141,700	394.50
2020-03-13	758	810	753	786	357,600	393
2020-03-12	865	902	842	848	199,800	424
2020-03-11	930	951	893	895	146,100	447.50
2020-03-10	848	939	828	931	349,000	465.50
2020-03-09	924	925	873	898	314,800	449
2020-03-06	988	990	959	969	139,000	484.50
2020-03-05	1,050	1,050	991	1,004	106,000	502
2020-03-04	985	1,026	983	1,004	111,700	502
2020-03-03	1,050	1,059	985	1,000	245,000	500
2020-03-02	969	1,048	969	1,020	192,900	510
2020-02-28	975	1,000	945	958	523,200	479
2020-02-27	1,095	1,095	1,043	1,050	183,400	525
2020-02-26	1,102	1,112	1,069	1,093	157,600	546.50
2020-02-25	1,084	1,118	1,083	1,112	145,700	556
2020-02-21	1,162	1,170	1,154	1,158	56,700	579
2020-02-20	1,190	1,196	1,160	1,168	107,000	584
2020-02-19	1,139	1,167	1,139	1,158	107,100	579
2020-02-18	1,141	1,149	1,118	1,129	114,300	564.50
2020-02-17	1,169	1,177	1,150	1,159	74,000	579.50
2020-02-14	1,200	1,200	1,176	1,184	92,400	592
2020-02-13	1,228	1,235	1,200	1,200	97,600	600
2020-02-12	1,230	1,240	1,217	1,223	76,500	611.50
2020-02-10	1,252	1,256	1,225	1,234	116,000	617
2020-02-07	1,251	1,270	1,246	1,264	87,100	632
2020-02-06	1,258	1,268	1,246	1,264	100,900	632
2020-02-05	1,228	1,264	1,210	1,246	141,900	623
2020-02-04	1,170	1,215	1,169	1,207	154,700	603.50
2020-02-03	1,151	1,176	1,129	1,157	211,100	578.50
2020-01-31	1,167	1,210	1,166	1,188	134,500	594
2020-01-30	1,214	1,214	1,175	1,185	143,700	592.50
2020-01-29	1,217	1,221	1,197	1,204	78,900	602
2020-01-28	1,191	1,208	1,187	1,203	104,400	601.50
2020-01-27	1,218	1,222	1,195	1,214	167,100	607
2020-01-24	1,319	1,324	1,243	1,245	320,500	622.50
2020-01-23	1,364	1,380	1,318	1,318	258,300	659
2020-01-22	1,351	1,360	1,345	1,349	43,400	674.50
2020-01-21	1,355	1,361	1,347	1,356	41,300	678
2020-01-20	1,366	1,374	1,359	1,361	43,800	680.50
2020-01-17	1,353	1,362	1,351	1,353	37,500	676.50
2020-01-16	1,352	1,367	1,346	1,352	51,900	676
2020-01-15	1,360	1,365	1,342	1,364	58,000	682
2020-01-14	1,358	1,379	1,351	1,360	87,100	680
2020-01-10	1,347	1,359	1,340	1,344	52,800	672
2020-01-09	1,330	1,359	1,330	1,346	129,200	673
2020-01-08	1,328	1,329	1,294	1,310	173,600	655
2020-01-07	1,327	1,355	1,327	1,347	94,000	673.50
2020-01-06	1,350	1,357	1,321	1,326	143,100	663

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