1. HOME >
  2. 株価時系列 >
  3. 2931 >
  4. 2013年

2931 (株)ユーグレナ の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,4151,4261,3961,418967,2001,418
2013-12-271,4401,4401,4021,413714,1001,413
2013-12-261,4271,4461,4021,4241,315,2001,424
2013-12-251,3011,4191,3001,3973,099,1001,397
2013-12-241,3181,3201,2981,2981,254,9001,298
2013-12-201,3201,3291,3131,316663,9001,316
2013-12-191,3151,3451,3131,315970,7001,315
2013-12-181,3111,3281,3051,3101,369,0001,310
2013-12-171,3661,3711,3351,339848,1001,339
2013-12-161,3921,3981,3421,3451,185,2001,345
2013-12-131,4121,4191,3931,4001,187,0001,400
2013-12-121,4261,4301,4151,419660,3001,419
2013-12-111,4411,4601,4251,4301,015,2001,430
2013-12-101,4561,4651,4441,448749,6001,448
2013-12-091,4801,4831,4501,4621,036,8001,462
2013-12-061,5251,5341,4321,4562,477,6001,456
2013-12-051,4961,5431,4951,5203,294,1001,520
2013-12-041,4701,4991,4631,4914,260,5001,491
2013-12-031,4801,6731,4571,55010,997,8001,550
2013-12-021,4261,4451,4211,422521,8001,422
2013-11-291,4201,4281,4131,426800,0001,426
2013-11-281,4361,4441,4311,436365,7001,436
2013-11-271,4211,4721,4171,4281,319,4001,428
2013-11-261,4601,4611,4281,428736,3001,428
2013-11-251,4351,4621,4251,4431,181,1001,443
2013-11-221,4101,4281,4081,413506,1001,413
2013-11-211,4201,4231,4061,409633,1001,409
2013-11-201,4191,4481,4151,423795,3001,423
2013-11-191,4221,4521,4131,4221,220,0001,422
2013-11-181,4301,5101,4181,4821,387,8001,482
2013-11-151,4081,4301,4051,416597,3001,416
2013-11-141,3981,4311,3961,409735,5001,409
2013-11-131,4041,4341,3981,3991,244,8001,399
2013-11-121,4191,4821,4151,464669,0001,464
2013-11-111,4761,4901,4331,436498,7001,436
2013-11-081,4781,4921,4711,480459,4001,480
2013-11-071,4861,5231,4851,498658,2001,498
2013-11-061,5291,5321,4881,492654,4001,492
2013-11-051,4751,5161,4511,510953,4001,510
2013-11-011,4431,4751,3611,4371,204,0001,437
2013-10-311,5311,5481,4581,4721,100,0001,472
2013-10-301,5751,5831,5101,5181,240,5001,518
2013-10-291,5551,5751,5401,544485,1001,544
2013-10-281,5901,5901,5531,560457,1001,560
2013-10-251,5851,5951,5411,560630,0001,560
2013-10-241,5301,6181,5171,5801,235,8001,580
2013-10-231,6101,6111,5501,558932,2001,558
2013-10-221,6371,6391,5791,5921,177,4001,592
2013-10-211,5741,6861,5731,6393,782,3001,639
2013-10-181,5421,5741,5321,545608,1001,545
2013-10-171,5901,5901,5421,558750,3001,558
2013-10-161,5851,5901,5251,5501,196,9001,550
2013-10-151,6661,6681,5701,6011,583,7001,601
2013-10-111,7011,7401,6211,6264,664,3001,626
2013-10-101,4901,6401,4441,6212,149,6001,621
2013-10-091,3251,4851,3091,4661,150,2001,466
2013-10-081,2601,3851,2501,3671,009,9001,367
2013-10-071,4351,4481,3421,343956,8001,343
2013-10-041,4501,4601,3811,4301,200,0001,430
2013-10-031,5021,5291,4651,4791,045,8001,479
2013-10-021,6151,6251,5001,5271,481,7001,527
2013-10-011,6471,6631,5501,5941,853,5001,594
2013-09-301,6071,6841,5811,6272,981,8001,627
2013-09-271,6001,6491,5571,6473,995,3001,647
2013-09-261,4521,6771,4221,5536,583,5001,553
2013-09-257,1207,1306,9406,960151,3001,392
2013-09-247,0507,1006,9107,100135,5001,420
2013-09-207,1007,1807,0107,050203,7001,410
2013-09-197,3007,3207,0307,130328,2001,426
2013-09-186,8707,3806,8307,150617,2001,430
2013-09-176,8306,9506,7206,720183,2001,344
2013-09-136,8006,9606,7006,760251,8001,352
2013-09-126,7306,9606,5106,870414,6001,374
2013-09-116,3906,7606,3406,630447,0001,326
2013-09-106,7606,7706,3206,340299,6001,268
2013-09-096,9107,0406,5006,650496,6001,330
2013-09-066,0306,7206,0206,7101,268,3001,342
2013-09-056,0706,0805,8205,890202,8001,178
2013-09-045,9506,1205,7006,000548,5001,200
2013-09-035,0805,9105,0805,850832,2001,170
2013-09-025,0005,1004,9805,020109,7001,004
2013-08-304,9805,2204,9555,070240,4001,014
2013-08-295,1505,2504,9754,975171,800995
2013-08-285,2205,2904,9655,000256,5001,000
2013-08-275,4505,6105,3205,410232,7001,082
2013-08-265,6305,6805,4205,470136,9001,094
2013-08-235,8205,8405,6505,65094,1001,130
2013-08-225,8805,9105,6805,680120,4001,136
2013-08-215,9506,0505,8705,93079,5001,186
2013-08-206,1306,2005,8805,970123,0001,194
2013-08-196,2706,4006,1306,160139,2001,232
2013-08-165,7006,4405,7006,230458,2001,246
2013-08-155,8306,1005,8205,850143,7001,170
2013-08-146,1806,4805,9206,030302,8001,206
2013-08-135,3306,5305,3006,180481,5001,236
2013-08-126,0006,0305,5105,530187,3001,106
2013-08-096,2406,3906,0706,110131,7001,222
2013-08-086,2906,3806,2006,250119,0001,250
2013-08-076,4806,5506,4006,40088,6001,280
2013-08-066,5806,7006,5606,580110,3001,316
2013-08-056,5306,7206,4106,670137,5001,334
2013-08-026,5006,6706,4806,630120,3001,326
2013-08-016,5606,5806,0306,360222,9001,272
2013-07-316,7706,7906,5806,580118,9001,316
2013-07-306,5306,9006,5306,790141,6001,358
2013-07-296,9206,9706,6006,620253,0001,324
2013-07-267,2807,3307,0007,120191,7001,424
2013-07-257,5007,5607,2607,340197,4001,468
2013-07-247,2007,6007,1407,410313,4001,482
2013-07-237,3307,4207,2607,260180,7001,452
2013-07-227,6407,6507,3507,440178,7001,488
2013-07-197,8007,8307,3007,490422,6001,498
2013-07-187,7307,9507,5407,760783,2001,552
2013-07-177,3507,9807,2507,7101,555,9001,542
2013-07-167,1007,5107,0207,170771,3001,434
2013-07-126,6507,4306,6207,240692,4001,448
2013-07-116,5706,7906,5306,670203,2001,334
2013-07-107,0007,0106,7506,770297,2001,354
2013-07-097,2107,2506,9107,060259,8001,412
2013-07-087,4007,5007,0507,110638,5001,422
2013-07-057,2607,3307,1007,180262,8001,436
2013-07-047,1007,2006,9207,070352,2001,414
2013-07-037,3507,4307,1407,250530,9001,450
2013-07-027,5007,6107,1107,150877,9001,430
2013-07-016,5007,2006,4307,0901,056,3001,418
2013-06-285,9706,3005,9606,200634,9001,240
2013-06-276,5206,6405,4405,8601,379,0001,172
2013-06-267,8607,9706,4006,4401,490,2001,288
2013-06-256,6907,9006,2107,9001,791,6001,580
2013-06-247,3407,6506,8706,900523,5001,380
2013-06-217,0407,2006,5107,200907,4001,440
2013-06-207,4507,7407,4207,490439,7001,498
2013-06-198,3608,3607,4307,750577,8001,550
2013-06-188,1608,4608,0608,140400,7001,628
2013-06-178,3508,4608,0608,220406,6001,644
2013-06-149,1609,2408,6508,650458,8001,730
2013-06-139,1009,3008,7808,860674,3001,772
2013-06-128,7009,4908,6509,1901,379,4001,838
2013-06-118,8509,8208,6309,0501,984,0001,810
2013-06-108,5808,8808,3008,8801,001,2001,776
2013-06-078,0508,4207,1507,3801,428,7001,476
2013-06-069,6209,9408,0008,6501,037,6001,730
2013-06-0510,98011,14010,00010,010663,3002,002
2013-06-0411,00011,68010,31010,7101,379,5002,142
2013-06-0310,00010,8809,92010,0001,209,8002,000
2013-05-3112,30012,45010,45010,9002,168,2002,180
2013-05-3010,64012,20010,17011,2903,343,2002,258
2013-05-2910,67011,12010,51011,1202,110,2002,224
2013-05-288,7209,6208,7109,6201,133,9001,924
2013-05-278,4808,7707,9508,120669,4001,624
2013-05-249,0209,6807,8208,7801,353,7001,756
2013-05-239,65010,4008,3008,3501,057,7001,670
2013-05-229,60010,5309,0109,800849,1001,960
2013-05-2111,60011,80010,22010,220613,4002,044
2013-05-2011,96012,28011,40011,480887,5002,296
2013-05-1710,00012,1009,90011,5701,293,6002,314
2013-05-1611,39011,9809,09010,3901,933,2002,078
2013-05-1513,00013,26011,12012,0901,346,9002,418
2013-05-1414,50014,60013,74014,0901,166,2002,818
2013-05-1312,70014,00012,55013,6601,620,9002,732
2013-05-1011,71012,55010,90012,3301,709,4002,466
2013-05-0913,00013,78012,01012,0101,106,9002,402
2013-05-0814,00014,77012,30013,4301,911,9002,686
2013-05-0713,95015,15013,66014,5003,486,2002,900
2013-05-0212,35012,88010,85012,4503,951,7002,490
2013-05-0115,01016,51011,53012,3005,025,3002,460
2013-04-3011,26013,51011,17013,5103,167,9002,702
2013-04-269,51011,5509,25010,5103,349,0002,102
2013-04-2510,04010,0408,69010,0403,397,5002,008
2013-04-247,5008,5407,5008,5401,372,8001,708
2013-04-236,2007,0406,1907,0402,135,1001,408
2013-04-226,0006,2205,9506,0401,156,8001,208
2013-04-196,1006,4105,8706,2002,678,9001,240
2013-04-185,4606,2805,1105,7405,177,0001,148
2013-04-174,7005,3004,6705,3003,601,7001,060
2013-04-164,4604,6604,3954,6001,048,800920
2013-04-154,4504,5504,3754,530664,300906
2013-04-124,2904,4504,2504,300450,400860
2013-04-114,3304,4104,1404,260396,500852
2013-04-104,0604,4404,0304,2601,196,100852
2013-04-094,0504,2853,9004,1101,057,400822
2013-04-084,4054,4754,1754,200835,600840
2013-04-054,6504,6704,3504,475788,000895
2013-04-044,5204,8004,4004,5901,156,700918
2013-04-034,7504,8804,4904,5901,825,700918
2013-04-024,0004,6453,9504,4102,207,200882
2013-04-014,6804,8904,1904,3506,589,500870
2013-03-294,1904,1904,1104,190957,100838
2013-03-283,1003,4903,1003,4902,330,800698
2013-03-273,0153,0952,8812,9901,005,600598
2013-03-2614,84015,04014,62014,830118,200593.20
2013-03-2514,39015,11014,30014,850214,100594
2013-03-2214,13014,28014,01014,13082,800565.20
2013-03-2114,00014,49013,98014,000177,100560
2013-03-1915,00015,09014,50014,770117,000590.80
2013-03-1815,63015,70014,86015,050324,000602
2013-03-1512,75015,16012,60014,630635,100585.20
2013-03-1412,22013,39012,18012,850198,100514
2013-03-1311,72012,56011,72012,27058,400490.80
2013-03-1212,08012,62011,50012,000125,900480
2013-03-1112,85013,29012,34012,38096,100495.20
2013-03-0813,61013,61012,80012,810156,200512.40
2013-03-0714,30014,40013,58013,700155,100548
2013-03-0614,29014,46013,73014,030289,700561.20
2013-03-0512,80014,53012,51014,500843,200580
2013-03-0412,20012,76011,87012,640174,100505.60
2013-03-0111,74011,99011,66011,710108,000468.40
2013-02-2812,10012,24011,51011,570219,500462.80
2013-02-2711,11012,10010,93011,750451,200470
2013-02-2610,67011,40010,51010,850141,100434
2013-02-2510,90010,99010,50010,670107,200426.80
2013-02-2211,01011,37010,63011,01081,600440.40
2013-02-2111,40011,49010,91011,090143,900443.60
2013-02-2010,33011,20010,20011,000221,000440
2013-02-1910,05010,50010,05010,14086,100405.60
2013-02-1810,80010,80010,03010,250132,000410
2013-02-1511,50012,3509,66010,920419,600436.80
2013-02-1410,00011,8509,91011,620743,800464.80
2013-02-1311,50011,94010,00010,000349,200400
2013-02-1214,40014,42012,06013,000289,500520
2013-02-0814,45014,88014,37014,46068,300578.40
2013-02-0714,89014,98014,20014,420136,500576.80
2013-02-0615,49015,49014,96015,140161,100605.60
2013-02-0515,20015,38014,75015,200169,900608
2013-02-0415,50015,90014,63014,750412,300590
2013-02-0114,56015,03014,46014,600280,000584
2013-01-3113,16014,40013,15014,330339,700573.20
2013-01-3014,00014,43012,70013,200331,700528
2013-01-2915,99016,28013,50014,370512,700574.80
2013-01-2815,00016,38014,91015,7901,041,300631.60
2013-01-2515,20015,62014,52015,100374,800604
2013-01-2415,46015,84015,00015,120729,400604.80
2013-01-2313,85016,32013,41014,9002,215,300596
2013-01-2212,84013,55012,30013,550769,700542
2013-01-2112,82013,03012,21012,440384,700497.60
2013-01-1813,05013,95012,60012,7201,048,100508.80
2013-01-1711,23014,10011,09012,9502,055,300518
2013-01-1612,80012,93010,80011,190771,200447.60
2013-01-1513,05014,40012,83013,000733,400520
2013-01-1115,65016,14010,57013,950967,100558
2013-01-1011,95013,15011,57013,150674,900526
2013-01-099,25010,1509,10010,150931,300406
2013-01-087,7009,2007,6008,6501,153,000346
2013-01-077,6007,7007,3607,700293,600308
2013-01-046,3006,7006,1006,700408,100268

分割・併合履歴 ： [2013-09-26]1株→5株 [2013-03-27]1株→5株