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
2013-12-30	1,415	1,426	1,396	1,418	967,200	1,418
2013-12-27	1,440	1,440	1,402	1,413	714,100	1,413
2013-12-26	1,427	1,446	1,402	1,424	1,315,200	1,424
2013-12-25	1,301	1,419	1,300	1,397	3,099,100	1,397
2013-12-24	1,318	1,320	1,298	1,298	1,254,900	1,298
2013-12-20	1,320	1,329	1,313	1,316	663,900	1,316
2013-12-19	1,315	1,345	1,313	1,315	970,700	1,315
2013-12-18	1,311	1,328	1,305	1,310	1,369,000	1,310
2013-12-17	1,366	1,371	1,335	1,339	848,100	1,339
2013-12-16	1,392	1,398	1,342	1,345	1,185,200	1,345
2013-12-13	1,412	1,419	1,393	1,400	1,187,000	1,400
2013-12-12	1,426	1,430	1,415	1,419	660,300	1,419
2013-12-11	1,441	1,460	1,425	1,430	1,015,200	1,430
2013-12-10	1,456	1,465	1,444	1,448	749,600	1,448
2013-12-09	1,480	1,483	1,450	1,462	1,036,800	1,462
2013-12-06	1,525	1,534	1,432	1,456	2,477,600	1,456
2013-12-05	1,496	1,543	1,495	1,520	3,294,100	1,520
2013-12-04	1,470	1,499	1,463	1,491	4,260,500	1,491
2013-12-03	1,480	1,673	1,457	1,550	10,997,800	1,550
2013-12-02	1,426	1,445	1,421	1,422	521,800	1,422
2013-11-29	1,420	1,428	1,413	1,426	800,000	1,426
2013-11-28	1,436	1,444	1,431	1,436	365,700	1,436
2013-11-27	1,421	1,472	1,417	1,428	1,319,400	1,428
2013-11-26	1,460	1,461	1,428	1,428	736,300	1,428
2013-11-25	1,435	1,462	1,425	1,443	1,181,100	1,443
2013-11-22	1,410	1,428	1,408	1,413	506,100	1,413
2013-11-21	1,420	1,423	1,406	1,409	633,100	1,409
2013-11-20	1,419	1,448	1,415	1,423	795,300	1,423
2013-11-19	1,422	1,452	1,413	1,422	1,220,000	1,422
2013-11-18	1,430	1,510	1,418	1,482	1,387,800	1,482
2013-11-15	1,408	1,430	1,405	1,416	597,300	1,416
2013-11-14	1,398	1,431	1,396	1,409	735,500	1,409
2013-11-13	1,404	1,434	1,398	1,399	1,244,800	1,399
2013-11-12	1,419	1,482	1,415	1,464	669,000	1,464
2013-11-11	1,476	1,490	1,433	1,436	498,700	1,436
2013-11-08	1,478	1,492	1,471	1,480	459,400	1,480
2013-11-07	1,486	1,523	1,485	1,498	658,200	1,498
2013-11-06	1,529	1,532	1,488	1,492	654,400	1,492
2013-11-05	1,475	1,516	1,451	1,510	953,400	1,510
2013-11-01	1,443	1,475	1,361	1,437	1,204,000	1,437
2013-10-31	1,531	1,548	1,458	1,472	1,100,000	1,472
2013-10-30	1,575	1,583	1,510	1,518	1,240,500	1,518
2013-10-29	1,555	1,575	1,540	1,544	485,100	1,544
2013-10-28	1,590	1,590	1,553	1,560	457,100	1,560
2013-10-25	1,585	1,595	1,541	1,560	630,000	1,560
2013-10-24	1,530	1,618	1,517	1,580	1,235,800	1,580
2013-10-23	1,610	1,611	1,550	1,558	932,200	1,558
2013-10-22	1,637	1,639	1,579	1,592	1,177,400	1,592
2013-10-21	1,574	1,686	1,573	1,639	3,782,300	1,639
2013-10-18	1,542	1,574	1,532	1,545	608,100	1,545
2013-10-17	1,590	1,590	1,542	1,558	750,300	1,558
2013-10-16	1,585	1,590	1,525	1,550	1,196,900	1,550
2013-10-15	1,666	1,668	1,570	1,601	1,583,700	1,601
2013-10-11	1,701	1,740	1,621	1,626	4,664,300	1,626
2013-10-10	1,490	1,640	1,444	1,621	2,149,600	1,621
2013-10-09	1,325	1,485	1,309	1,466	1,150,200	1,466
2013-10-08	1,260	1,385	1,250	1,367	1,009,900	1,367
2013-10-07	1,435	1,448	1,342	1,343	956,800	1,343
2013-10-04	1,450	1,460	1,381	1,430	1,200,000	1,430
2013-10-03	1,502	1,529	1,465	1,479	1,045,800	1,479
2013-10-02	1,615	1,625	1,500	1,527	1,481,700	1,527
2013-10-01	1,647	1,663	1,550	1,594	1,853,500	1,594
2013-09-30	1,607	1,684	1,581	1,627	2,981,800	1,627
2013-09-27	1,600	1,649	1,557	1,647	3,995,300	1,647
2013-09-26	1,452	1,677	1,422	1,553	6,583,500	1,553
2013-09-25	7,120	7,130	6,940	6,960	151,300	1,392
2013-09-24	7,050	7,100	6,910	7,100	135,500	1,420
2013-09-20	7,100	7,180	7,010	7,050	203,700	1,410
2013-09-19	7,300	7,320	7,030	7,130	328,200	1,426
2013-09-18	6,870	7,380	6,830	7,150	617,200	1,430
2013-09-17	6,830	6,950	6,720	6,720	183,200	1,344
2013-09-13	6,800	6,960	6,700	6,760	251,800	1,352
2013-09-12	6,730	6,960	6,510	6,870	414,600	1,374
2013-09-11	6,390	6,760	6,340	6,630	447,000	1,326
2013-09-10	6,760	6,770	6,320	6,340	299,600	1,268
2013-09-09	6,910	7,040	6,500	6,650	496,600	1,330
2013-09-06	6,030	6,720	6,020	6,710	1,268,300	1,342
2013-09-05	6,070	6,080	5,820	5,890	202,800	1,178
2013-09-04	5,950	6,120	5,700	6,000	548,500	1,200
2013-09-03	5,080	5,910	5,080	5,850	832,200	1,170
2013-09-02	5,000	5,100	4,980	5,020	109,700	1,004
2013-08-30	4,980	5,220	4,955	5,070	240,400	1,014
2013-08-29	5,150	5,250	4,975	4,975	171,800	995
2013-08-28	5,220	5,290	4,965	5,000	256,500	1,000
2013-08-27	5,450	5,610	5,320	5,410	232,700	1,082
2013-08-26	5,630	5,680	5,420	5,470	136,900	1,094
2013-08-23	5,820	5,840	5,650	5,650	94,100	1,130
2013-08-22	5,880	5,910	5,680	5,680	120,400	1,136
2013-08-21	5,950	6,050	5,870	5,930	79,500	1,186
2013-08-20	6,130	6,200	5,880	5,970	123,000	1,194
2013-08-19	6,270	6,400	6,130	6,160	139,200	1,232
2013-08-16	5,700	6,440	5,700	6,230	458,200	1,246
2013-08-15	5,830	6,100	5,820	5,850	143,700	1,170
2013-08-14	6,180	6,480	5,920	6,030	302,800	1,206
2013-08-13	5,330	6,530	5,300	6,180	481,500	1,236
2013-08-12	6,000	6,030	5,510	5,530	187,300	1,106
2013-08-09	6,240	6,390	6,070	6,110	131,700	1,222
2013-08-08	6,290	6,380	6,200	6,250	119,000	1,250
2013-08-07	6,480	6,550	6,400	6,400	88,600	1,280
2013-08-06	6,580	6,700	6,560	6,580	110,300	1,316
2013-08-05	6,530	6,720	6,410	6,670	137,500	1,334
2013-08-02	6,500	6,670	6,480	6,630	120,300	1,326
2013-08-01	6,560	6,580	6,030	6,360	222,900	1,272
2013-07-31	6,770	6,790	6,580	6,580	118,900	1,316
2013-07-30	6,530	6,900	6,530	6,790	141,600	1,358
2013-07-29	6,920	6,970	6,600	6,620	253,000	1,324
2013-07-26	7,280	7,330	7,000	7,120	191,700	1,424
2013-07-25	7,500	7,560	7,260	7,340	197,400	1,468
2013-07-24	7,200	7,600	7,140	7,410	313,400	1,482
2013-07-23	7,330	7,420	7,260	7,260	180,700	1,452
2013-07-22	7,640	7,650	7,350	7,440	178,700	1,488
2013-07-19	7,800	7,830	7,300	7,490	422,600	1,498
2013-07-18	7,730	7,950	7,540	7,760	783,200	1,552
2013-07-17	7,350	7,980	7,250	7,710	1,555,900	1,542
2013-07-16	7,100	7,510	7,020	7,170	771,300	1,434
2013-07-12	6,650	7,430	6,620	7,240	692,400	1,448
2013-07-11	6,570	6,790	6,530	6,670	203,200	1,334
2013-07-10	7,000	7,010	6,750	6,770	297,200	1,354
2013-07-09	7,210	7,250	6,910	7,060	259,800	1,412
2013-07-08	7,400	7,500	7,050	7,110	638,500	1,422
2013-07-05	7,260	7,330	7,100	7,180	262,800	1,436
2013-07-04	7,100	7,200	6,920	7,070	352,200	1,414
2013-07-03	7,350	7,430	7,140	7,250	530,900	1,450
2013-07-02	7,500	7,610	7,110	7,150	877,900	1,430
2013-07-01	6,500	7,200	6,430	7,090	1,056,300	1,418
2013-06-28	5,970	6,300	5,960	6,200	634,900	1,240
2013-06-27	6,520	6,640	5,440	5,860	1,379,000	1,172
2013-06-26	7,860	7,970	6,400	6,440	1,490,200	1,288
2013-06-25	6,690	7,900	6,210	7,900	1,791,600	1,580
2013-06-24	7,340	7,650	6,870	6,900	523,500	1,380
2013-06-21	7,040	7,200	6,510	7,200	907,400	1,440
2013-06-20	7,450	7,740	7,420	7,490	439,700	1,498
2013-06-19	8,360	8,360	7,430	7,750	577,800	1,550
2013-06-18	8,160	8,460	8,060	8,140	400,700	1,628
2013-06-17	8,350	8,460	8,060	8,220	406,600	1,644
2013-06-14	9,160	9,240	8,650	8,650	458,800	1,730
2013-06-13	9,100	9,300	8,780	8,860	674,300	1,772
2013-06-12	8,700	9,490	8,650	9,190	1,379,400	1,838
2013-06-11	8,850	9,820	8,630	9,050	1,984,000	1,810
2013-06-10	8,580	8,880	8,300	8,880	1,001,200	1,776
2013-06-07	8,050	8,420	7,150	7,380	1,428,700	1,476
2013-06-06	9,620	9,940	8,000	8,650	1,037,600	1,730
2013-06-05	10,980	11,140	10,000	10,010	663,300	2,002
2013-06-04	11,000	11,680	10,310	10,710	1,379,500	2,142
2013-06-03	10,000	10,880	9,920	10,000	1,209,800	2,000
2013-05-31	12,300	12,450	10,450	10,900	2,168,200	2,180
2013-05-30	10,640	12,200	10,170	11,290	3,343,200	2,258
2013-05-29	10,670	11,120	10,510	11,120	2,110,200	2,224
2013-05-28	8,720	9,620	8,710	9,620	1,133,900	1,924
2013-05-27	8,480	8,770	7,950	8,120	669,400	1,624
2013-05-24	9,020	9,680	7,820	8,780	1,353,700	1,756
2013-05-23	9,650	10,400	8,300	8,350	1,057,700	1,670
2013-05-22	9,600	10,530	9,010	9,800	849,100	1,960
2013-05-21	11,600	11,800	10,220	10,220	613,400	2,044
2013-05-20	11,960	12,280	11,400	11,480	887,500	2,296
2013-05-17	10,000	12,100	9,900	11,570	1,293,600	2,314
2013-05-16	11,390	11,980	9,090	10,390	1,933,200	2,078
2013-05-15	13,000	13,260	11,120	12,090	1,346,900	2,418
2013-05-14	14,500	14,600	13,740	14,090	1,166,200	2,818
2013-05-13	12,700	14,000	12,550	13,660	1,620,900	2,732
2013-05-10	11,710	12,550	10,900	12,330	1,709,400	2,466
2013-05-09	13,000	13,780	12,010	12,010	1,106,900	2,402
2013-05-08	14,000	14,770	12,300	13,430	1,911,900	2,686
2013-05-07	13,950	15,150	13,660	14,500	3,486,200	2,900
2013-05-02	12,350	12,880	10,850	12,450	3,951,700	2,490
2013-05-01	15,010	16,510	11,530	12,300	5,025,300	2,460
2013-04-30	11,260	13,510	11,170	13,510	3,167,900	2,702
2013-04-26	9,510	11,550	9,250	10,510	3,349,000	2,102
2013-04-25	10,040	10,040	8,690	10,040	3,397,500	2,008
2013-04-24	7,500	8,540	7,500	8,540	1,372,800	1,708
2013-04-23	6,200	7,040	6,190	7,040	2,135,100	1,408
2013-04-22	6,000	6,220	5,950	6,040	1,156,800	1,208
2013-04-19	6,100	6,410	5,870	6,200	2,678,900	1,240
2013-04-18	5,460	6,280	5,110	5,740	5,177,000	1,148
2013-04-17	4,700	5,300	4,670	5,300	3,601,700	1,060
2013-04-16	4,460	4,660	4,395	4,600	1,048,800	920
2013-04-15	4,450	4,550	4,375	4,530	664,300	906
2013-04-12	4,290	4,450	4,250	4,300	450,400	860
2013-04-11	4,330	4,410	4,140	4,260	396,500	852
2013-04-10	4,060	4,440	4,030	4,260	1,196,100	852
2013-04-09	4,050	4,285	3,900	4,110	1,057,400	822
2013-04-08	4,405	4,475	4,175	4,200	835,600	840
2013-04-05	4,650	4,670	4,350	4,475	788,000	895
2013-04-04	4,520	4,800	4,400	4,590	1,156,700	918
2013-04-03	4,750	4,880	4,490	4,590	1,825,700	918
2013-04-02	4,000	4,645	3,950	4,410	2,207,200	882
2013-04-01	4,680	4,890	4,190	4,350	6,589,500	870
2013-03-29	4,190	4,190	4,110	4,190	957,100	838
2013-03-28	3,100	3,490	3,100	3,490	2,330,800	698
2013-03-27	3,015	3,095	2,881	2,990	1,005,600	598
2013-03-26	14,840	15,040	14,620	14,830	118,200	593.20
2013-03-25	14,390	15,110	14,300	14,850	214,100	594
2013-03-22	14,130	14,280	14,010	14,130	82,800	565.20
2013-03-21	14,000	14,490	13,980	14,000	177,100	560
2013-03-19	15,000	15,090	14,500	14,770	117,000	590.80
2013-03-18	15,630	15,700	14,860	15,050	324,000	602
2013-03-15	12,750	15,160	12,600	14,630	635,100	585.20
2013-03-14	12,220	13,390	12,180	12,850	198,100	514
2013-03-13	11,720	12,560	11,720	12,270	58,400	490.80
2013-03-12	12,080	12,620	11,500	12,000	125,900	480
2013-03-11	12,850	13,290	12,340	12,380	96,100	495.20
2013-03-08	13,610	13,610	12,800	12,810	156,200	512.40
2013-03-07	14,300	14,400	13,580	13,700	155,100	548
2013-03-06	14,290	14,460	13,730	14,030	289,700	561.20
2013-03-05	12,800	14,530	12,510	14,500	843,200	580
2013-03-04	12,200	12,760	11,870	12,640	174,100	505.60
2013-03-01	11,740	11,990	11,660	11,710	108,000	468.40
2013-02-28	12,100	12,240	11,510	11,570	219,500	462.80
2013-02-27	11,110	12,100	10,930	11,750	451,200	470
2013-02-26	10,670	11,400	10,510	10,850	141,100	434
2013-02-25	10,900	10,990	10,500	10,670	107,200	426.80
2013-02-22	11,010	11,370	10,630	11,010	81,600	440.40
2013-02-21	11,400	11,490	10,910	11,090	143,900	443.60
2013-02-20	10,330	11,200	10,200	11,000	221,000	440
2013-02-19	10,050	10,500	10,050	10,140	86,100	405.60
2013-02-18	10,800	10,800	10,030	10,250	132,000	410
2013-02-15	11,500	12,350	9,660	10,920	419,600	436.80
2013-02-14	10,000	11,850	9,910	11,620	743,800	464.80
2013-02-13	11,500	11,940	10,000	10,000	349,200	400
2013-02-12	14,400	14,420	12,060	13,000	289,500	520
2013-02-08	14,450	14,880	14,370	14,460	68,300	578.40
2013-02-07	14,890	14,980	14,200	14,420	136,500	576.80
2013-02-06	15,490	15,490	14,960	15,140	161,100	605.60
2013-02-05	15,200	15,380	14,750	15,200	169,900	608
2013-02-04	15,500	15,900	14,630	14,750	412,300	590
2013-02-01	14,560	15,030	14,460	14,600	280,000	584
2013-01-31	13,160	14,400	13,150	14,330	339,700	573.20
2013-01-30	14,000	14,430	12,700	13,200	331,700	528
2013-01-29	15,990	16,280	13,500	14,370	512,700	574.80
2013-01-28	15,000	16,380	14,910	15,790	1,041,300	631.60
2013-01-25	15,200	15,620	14,520	15,100	374,800	604
2013-01-24	15,460	15,840	15,000	15,120	729,400	604.80
2013-01-23	13,850	16,320	13,410	14,900	2,215,300	596
2013-01-22	12,840	13,550	12,300	13,550	769,700	542
2013-01-21	12,820	13,030	12,210	12,440	384,700	497.60
2013-01-18	13,050	13,950	12,600	12,720	1,048,100	508.80
2013-01-17	11,230	14,100	11,090	12,950	2,055,300	518
2013-01-16	12,800	12,930	10,800	11,190	771,200	447.60
2013-01-15	13,050	14,400	12,830	13,000	733,400	520
2013-01-11	15,650	16,140	10,570	13,950	967,100	558
2013-01-10	11,950	13,150	11,570	13,150	674,900	526
2013-01-09	9,250	10,150	9,100	10,150	931,300	406
2013-01-08	7,700	9,200	7,600	8,650	1,153,000	346
2013-01-07	7,600	7,700	7,360	7,700	293,600	308
2013-01-04	6,300	6,700	6,100	6,700	408,100	268

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

2931 (株)ユーグレナ の時系列データ [2013年度]

2931 (株)ユーグレナの時系列データ [2013年度]