2497 ユナイテッド(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,025	2,040	1,990	1,990	38,500	995
2021-12-29	2,027	2,053	2,005	2,051	38,600	1,025.50
2021-12-28	2,037	2,039	2,003	2,016	70,500	1,008
2021-12-27	2,044	2,055	1,990	2,004	58,200	1,002
2021-12-24	2,070	2,094	2,036	2,041	75,500	1,020.50
2021-12-23	2,005	2,074	2,005	2,063	113,900	1,031.50
2021-12-22	1,938	1,993	1,930	1,983	69,200	991.50
2021-12-21	1,921	1,944	1,905	1,926	54,000	963
2021-12-20	1,931	1,970	1,897	1,898	66,800	949
2021-12-17	1,941	1,970	1,930	1,960	56,700	980
2021-12-16	2,000	2,000	1,958	1,973	40,800	986.50
2021-12-15	1,960	1,992	1,953	1,980	25,600	990
2021-12-14	1,998	1,999	1,955	1,960	54,400	980
2021-12-13	2,036	2,043	1,997	2,004	42,000	1,002
2021-12-10	1,998	2,048	1,980	2,038	95,500	1,019
2021-12-09	2,011	2,015	1,978	1,990	37,500	995
2021-12-08	2,018	2,026	1,997	2,009	62,000	1,004.50
2021-12-07	1,954	1,991	1,947	1,978	67,600	989
2021-12-06	1,905	1,972	1,896	1,953	68,700	976.50
2021-12-03	1,910	1,945	1,877	1,945	49,800	972.50
2021-12-02	1,924	1,942	1,853	1,884	137,100	942
2021-12-01	1,926	1,962	1,894	1,942	94,500	971
2021-11-30	1,976	2,006	1,943	1,943	83,600	971.50
2021-11-29	1,955	1,979	1,943	1,949	66,600	974.50
2021-11-26	2,044	2,055	1,976	1,985	82,700	992.50
2021-11-25	2,064	2,117	2,042	2,044	92,300	1,022
2021-11-24	2,078	2,078	2,045	2,056	58,200	1,028
2021-11-22	2,013	2,090	2,013	2,078	93,800	1,039
2021-11-19	2,031	2,076	1,994	2,013	97,600	1,006.50
2021-11-18	2,015	2,021	1,974	1,994	86,700	997
2021-11-17	2,044	2,069	2,015	2,020	123,500	1,010
2021-11-16	1,997	2,056	1,990	2,055	142,600	1,027.50
2021-11-15	1,921	1,986	1,921	1,978	84,100	989
2021-11-12	1,857	1,922	1,857	1,919	71,200	959.50
2021-11-11	1,870	1,881	1,846	1,857	67,000	928.50
2021-11-10	1,916	1,916	1,849	1,880	115,200	940
2021-11-09	1,926	1,940	1,913	1,931	64,200	965.50
2021-11-08	1,921	1,946	1,892	1,934	81,900	967
2021-11-05	1,895	1,929	1,886	1,921	97,700	960.50
2021-11-04	1,808	1,895	1,808	1,895	163,700	947.50
2021-11-02	1,755	1,809	1,755	1,804	70,500	902
2021-11-01	1,709	1,764	1,709	1,764	65,200	882
2021-10-29	1,698	1,703	1,684	1,697	32,400	848.50
2021-10-28	1,677	1,713	1,676	1,696	36,200	848
2021-10-27	1,710	1,710	1,692	1,696	52,500	848
2021-10-26	1,703	1,730	1,701	1,730	21,300	865
2021-10-25	1,691	1,696	1,678	1,692	18,500	846
2021-10-22	1,690	1,700	1,681	1,691	14,600	845.50
2021-10-21	1,703	1,710	1,687	1,699	43,500	849.50
2021-10-20	1,729	1,729	1,703	1,710	34,900	855
2021-10-19	1,695	1,733	1,685	1,724	74,900	862
2021-10-18	1,694	1,694	1,675	1,690	28,500	845
2021-10-15	1,657	1,677	1,650	1,677	35,300	838.50
2021-10-14	1,646	1,660	1,639	1,640	14,700	820
2021-10-13	1,658	1,660	1,642	1,646	23,700	823
2021-10-12	1,687	1,687	1,650	1,658	49,500	829
2021-10-11	1,670	1,687	1,660	1,687	14,400	843.50
2021-10-08	1,660	1,679	1,658	1,670	27,600	835
2021-10-07	1,671	1,674	1,638	1,639	35,500	819.50
2021-10-06	1,631	1,674	1,631	1,646	81,400	823
2021-10-05	1,628	1,630	1,582	1,608	86,800	804
2021-10-04	1,643	1,653	1,619	1,630	63,000	815
2021-10-01	1,643	1,667	1,621	1,645	81,600	822.50
2021-09-30	1,683	1,683	1,650	1,660	35,500	830
2021-09-29	1,666	1,693	1,663	1,681	47,400	840.50
2021-09-28	1,707	1,707	1,688	1,702	28,900	851
2021-09-27	1,730	1,740	1,698	1,706	59,000	853
2021-09-24	1,720	1,750	1,706	1,742	55,700	871
2021-09-22	1,700	1,713	1,676	1,680	68,200	840
2021-09-21	1,694	1,724	1,681	1,718	48,100	859
2021-09-17	1,743	1,759	1,723	1,743	67,900	871.50
2021-09-16	1,808	1,808	1,745	1,752	103,600	876
2021-09-15	1,798	1,813	1,777	1,791	87,800	895.50
2021-09-14	1,730	1,805	1,718	1,801	217,700	900.50
2021-09-13	1,717	1,734	1,715	1,727	41,700	863.50
2021-09-10	1,730	1,732	1,711	1,722	49,800	861
2021-09-09	1,706	1,724	1,688	1,709	40,400	854.50
2021-09-08	1,700	1,724	1,694	1,706	55,900	853
2021-09-07	1,700	1,713	1,693	1,696	36,000	848
2021-09-06	1,670	1,705	1,662	1,687	56,900	843.50
2021-09-03	1,682	1,686	1,663	1,665	34,400	832.50
2021-09-02	1,680	1,688	1,665	1,682	39,800	841
2021-09-01	1,680	1,686	1,665	1,667	34,600	833.50
2021-08-31	1,675	1,679	1,655	1,666	17,800	833
2021-08-30	1,667	1,673	1,653	1,670	30,800	835
2021-08-27	1,698	1,698	1,664	1,666	30,300	833
2021-08-26	1,665	1,719	1,658	1,698	91,400	849
2021-08-25	1,645	1,666	1,633	1,664	45,000	832
2021-08-24	1,593	1,657	1,580	1,649	91,700	824.50
2021-08-23	1,655	1,666	1,548	1,560	275,100	780
2021-08-20	1,650	1,677	1,649	1,655	52,000	827.50
2021-08-19	1,659	1,671	1,640	1,654	63,900	827
2021-08-18	1,660	1,691	1,645	1,676	64,600	838
2021-08-17	1,722	1,722	1,677	1,679	80,100	839.50
2021-08-16	1,739	1,739	1,710	1,721	62,400	860.50
2021-08-13	1,740	1,750	1,726	1,730	37,400	865
2021-08-12	1,747	1,758	1,717	1,727	95,800	863.50
2021-08-11	1,724	1,747	1,709	1,743	79,500	871.50
2021-08-10	1,699	1,722	1,666	1,722	82,300	861
2021-08-06	1,631	1,694	1,608	1,677	87,600	838.50
2021-08-05	1,642	1,700	1,642	1,671	94,600	835.50
2021-08-04	1,656	1,659	1,637	1,642	71,400	821
2021-08-03	1,671	1,683	1,640	1,656	69,700	828
2021-08-02	1,688	1,691	1,674	1,690	34,900	845
2021-07-30	1,693	1,719	1,675	1,688	72,500	844
2021-07-29	1,678	1,703	1,670	1,694	28,100	847
2021-07-28	1,700	1,700	1,666	1,674	49,400	837
2021-07-27	1,690	1,710	1,675	1,703	53,200	851.50
2021-07-26	1,693	1,700	1,673	1,683	56,100	841.50
2021-07-21	1,677	1,683	1,651	1,675	61,000	837.50
2021-07-20	1,680	1,680	1,635	1,640	101,600	820
2021-07-19	1,682	1,707	1,664	1,683	71,300	841.50
2021-07-16	1,700	1,705	1,679	1,682	45,900	841
2021-07-15	1,690	1,715	1,676	1,703	103,300	851.50
2021-07-14	1,730	1,774	1,719	1,719	142,200	859.50
2021-07-13	1,650	1,745	1,647	1,723	310,700	861.50
2021-07-12	1,595	1,676	1,589	1,660	253,100	830
2021-07-09	1,509	1,580	1,506	1,578	103,500	789
2021-07-08	1,545	1,545	1,523	1,532	26,900	766
2021-07-07	1,549	1,560	1,528	1,538	55,400	769
2021-07-06	1,507	1,575	1,488	1,551	126,300	775.50
2021-07-05	1,512	1,528	1,503	1,507	44,600	753.50
2021-07-02	1,503	1,514	1,499	1,512	21,100	756
2021-07-01	1,528	1,528	1,490	1,499	77,100	749.50
2021-06-30	1,543	1,543	1,505	1,528	90,100	764
2021-06-29	1,585	1,585	1,543	1,544	85,700	772
2021-06-28	1,549	1,572	1,530	1,570	52,500	785
2021-06-25	1,537	1,558	1,523	1,541	77,800	770.50
2021-06-24	1,515	1,553	1,499	1,532	140,000	766
2021-06-23	1,491	1,508	1,482	1,493	43,100	746.50
2021-06-22	1,481	1,484	1,470	1,484	44,500	742
2021-06-21	1,478	1,510	1,459	1,467	150,500	733.50
2021-06-18	1,487	1,505	1,474	1,482	97,000	741
2021-06-17	1,478	1,507	1,459	1,470	106,600	735
2021-06-16	1,429	1,487	1,413	1,487	127,700	743.50
2021-06-15	1,431	1,440	1,422	1,432	51,300	716
2021-06-14	1,403	1,439	1,395	1,439	86,200	719.50
2021-06-11	1,411	1,419	1,399	1,402	71,700	701
2021-06-10	1,422	1,434	1,412	1,416	51,800	708
2021-06-09	1,428	1,445	1,421	1,424	45,400	712
2021-06-08	1,399	1,432	1,393	1,431	89,500	715.50
2021-06-07	1,396	1,402	1,386	1,389	41,100	694.50
2021-06-04	1,381	1,388	1,372	1,383	57,000	691.50
2021-06-03	1,381	1,386	1,356	1,368	58,600	684
2021-06-02	1,369	1,408	1,360	1,383	107,500	691.50
2021-06-01	1,350	1,367	1,342	1,361	42,000	680.50
2021-05-31	1,370	1,376	1,345	1,350	53,700	675
2021-05-28	1,350	1,369	1,342	1,369	86,600	684.50
2021-05-27	1,341	1,374	1,333	1,350	390,400	675
2021-05-26	1,360	1,367	1,350	1,355	47,400	677.50
2021-05-25	1,348	1,368	1,334	1,368	144,700	684
2021-05-24	1,390	1,390	1,348	1,357	200,500	678.50
2021-05-21	1,399	1,434	1,397	1,401	70,600	700.50
2021-05-20	1,397	1,401	1,383	1,385	118,600	692.50
2021-05-19	1,395	1,421	1,387	1,415	62,500	707.50
2021-05-18	1,394	1,409	1,381	1,409	71,300	704.50
2021-05-17	1,430	1,445	1,390	1,396	134,800	698
2021-05-14	1,435	1,449	1,425	1,441	107,300	720.50
2021-05-13	1,389	1,458	1,386	1,443	207,700	721.50
2021-05-12	1,400	1,421	1,380	1,401	412,400	700.50
2021-05-11	1,293	1,309	1,285	1,285	62,800	642.50
2021-05-10	1,308	1,312	1,295	1,301	37,600	650.50
2021-05-07	1,307	1,308	1,295	1,297	51,300	648.50
2021-05-06	1,300	1,311	1,297	1,303	54,100	651.50
2021-04-30	1,303	1,323	1,295	1,297	74,000	648.50
2021-04-28	1,321	1,331	1,306	1,316	57,500	658
2021-04-27	1,354	1,363	1,330	1,330	41,700	665
2021-04-26	1,344	1,359	1,339	1,352	35,900	676
2021-04-23	1,335	1,343	1,312	1,334	48,100	667
2021-04-22	1,353	1,365	1,335	1,343	28,700	671.50
2021-04-21	1,352	1,364	1,335	1,337	64,400	668.50
2021-04-20	1,380	1,390	1,370	1,375	44,500	687.50
2021-04-19	1,398	1,403	1,391	1,393	31,600	696.50
2021-04-16	1,400	1,410	1,390	1,407	51,700	703.50
2021-04-15	1,412	1,415	1,400	1,404	27,600	702
2021-04-14	1,421	1,427	1,407	1,417	38,800	708.50
2021-04-13	1,450	1,455	1,417	1,426	53,500	713
2021-04-12	1,416	1,456	1,402	1,449	85,800	724.50
2021-04-09	1,392	1,418	1,376	1,403	75,800	701.50
2021-04-08	1,397	1,397	1,361	1,379	28,700	689.50
2021-04-07	1,415	1,416	1,397	1,400	27,400	700
2021-04-06	1,455	1,455	1,390	1,393	78,000	696.50
2021-04-05	1,467	1,469	1,447	1,453	61,900	726.50
2021-04-02	1,418	1,496	1,418	1,456	172,100	728
2021-04-01	1,393	1,419	1,380	1,413	66,600	706.50
2021-03-31	1,404	1,404	1,373	1,393	70,900	696.50
2021-03-30	1,400	1,418	1,391	1,403	43,500	701.50
2021-03-29	1,423	1,435	1,391	1,400	102,300	700
2021-03-26	1,404	1,425	1,397	1,418	50,800	709
2021-03-25	1,376	1,394	1,351	1,394	64,300	697
2021-03-24	1,389	1,405	1,377	1,377	76,500	688.50
2021-03-23	1,395	1,408	1,391	1,403	39,800	701.50
2021-03-22	1,407	1,424	1,389	1,395	49,500	697.50
2021-03-19	1,399	1,400	1,365	1,396	60,000	698
2021-03-18	1,424	1,424	1,387	1,404	56,300	702
2021-03-17	1,400	1,441	1,398	1,410	88,100	705
2021-03-16	1,351	1,406	1,351	1,397	76,500	698.50
2021-03-15	1,350	1,355	1,332	1,351	44,900	675.50
2021-03-12	1,313	1,344	1,306	1,344	61,400	672
2021-03-11	1,270	1,305	1,264	1,305	62,600	652.50
2021-03-10	1,275	1,277	1,259	1,264	62,700	632
2021-03-09	1,294	1,294	1,253	1,266	84,300	633
2021-03-08	1,299	1,311	1,279	1,280	48,700	640
2021-03-05	1,300	1,300	1,248	1,283	86,600	641.50
2021-03-04	1,310	1,321	1,287	1,297	45,100	648.50
2021-03-03	1,333	1,335	1,306	1,317	40,000	658.50
2021-03-02	1,314	1,350	1,310	1,333	75,000	666.50
2021-03-01	1,301	1,322	1,291	1,306	49,200	653
2021-02-26	1,300	1,320	1,282	1,301	57,800	650.50
2021-02-25	1,306	1,320	1,290	1,318	33,300	659
2021-02-24	1,303	1,322	1,280	1,290	58,100	645
2021-02-22	1,311	1,315	1,299	1,314	30,900	657
2021-02-19	1,305	1,309	1,282	1,289	60,500	644.50
2021-02-18	1,326	1,336	1,306	1,306	39,200	653
2021-02-17	1,330	1,344	1,326	1,330	35,800	665
2021-02-16	1,322	1,348	1,320	1,339	68,900	669.50
2021-02-15	1,313	1,338	1,312	1,327	51,400	663.50
2021-02-12	1,325	1,325	1,301	1,301	45,500	650.50
2021-02-10	1,291	1,321	1,291	1,318	54,600	659
2021-02-09	1,311	1,317	1,291	1,306	97,500	653
2021-02-08	1,334	1,342	1,314	1,314	78,900	657
2021-02-05	1,333	1,360	1,321	1,334	119,100	667
2021-02-04	1,407	1,407	1,362	1,379	104,800	689.50
2021-02-03	1,340	1,405	1,340	1,395	164,600	697.50
2021-02-02	1,314	1,330	1,312	1,330	34,500	665
2021-02-01	1,277	1,314	1,270	1,314	64,100	657
2021-01-29	1,333	1,333	1,290	1,290	67,200	645
2021-01-28	1,329	1,329	1,306	1,321	70,300	660.50
2021-01-27	1,334	1,348	1,332	1,342	22,800	671
2021-01-26	1,359	1,371	1,331	1,334	67,400	667
2021-01-25	1,355	1,369	1,348	1,369	23,500	684.50
2021-01-22	1,380	1,380	1,345	1,348	41,300	674
2021-01-21	1,338	1,375	1,338	1,368	81,600	684
2021-01-20	1,361	1,361	1,332	1,344	28,000	672
2021-01-19	1,362	1,377	1,345	1,347	27,000	673.50
2021-01-18	1,341	1,363	1,336	1,362	50,400	681
2021-01-15	1,369	1,380	1,344	1,354	62,300	677
2021-01-14	1,381	1,394	1,368	1,370	96,000	685
2021-01-13	1,402	1,409	1,381	1,391	76,600	695.50
2021-01-12	1,400	1,405	1,386	1,400	92,500	700
2021-01-08	1,382	1,415	1,382	1,404	83,200	702
2021-01-07	1,394	1,409	1,379	1,380	81,200	690
2021-01-06	1,358	1,392	1,358	1,379	70,400	689.50
2021-01-05	1,341	1,374	1,341	1,372	79,100	686
2021-01-04	1,376	1,377	1,335	1,366	66,100	683

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