2931 (株)ユーグレナ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 980 | 999 | 979 | 980 | 813,200 | 980 |
| 2022-12-29 | 959 | 995 | 955 | 986 | 1,040,900 | 986 |
| 2022-12-28 | 961 | 964 | 949 | 963 | 772,500 | 963 |
| 2022-12-27 | 959 | 974 | 957 | 965 | 577,800 | 965 |
| 2022-12-26 | 956 | 967 | 948 | 954 | 510,200 | 954 |
| 2022-12-23 | 971 | 975 | 948 | 954 | 891,400 | 954 |
| 2022-12-22 | 990 | 1,000 | 975 | 975 | 779,300 | 975 |
| 2022-12-21 | 982 | 995 | 976 | 985 | 968,700 | 985 |
| 2022-12-20 | 1,009 | 1,024 | 975 | 987 | 2,366,300 | 987 |
| 2022-12-19 | 1,006 | 1,035 | 992 | 1,015 | 2,224,300 | 1,015 |
| 2022-12-16 | 1,038 | 1,045 | 1,004 | 1,020 | 4,398,900 | 1,020 |
| 2022-12-15 | 985 | 1,060 | 978 | 1,048 | 8,563,300 | 1,048 |
| 2022-12-14 | 951 | 952 | 932 | 949 | 656,800 | 949 |
| 2022-12-13 | 936 | 961 | 930 | 947 | 1,451,600 | 947 |
| 2022-12-12 | 910 | 934 | 908 | 931 | 716,500 | 931 |
| 2022-12-09 | 918 | 924 | 912 | 920 | 715,400 | 920 |
| 2022-12-08 | 889 | 914 | 884 | 914 | 740,100 | 914 |
| 2022-12-07 | 869 | 889 | 867 | 888 | 512,900 | 888 |
| 2022-12-06 | 879 | 888 | 875 | 878 | 322,600 | 878 |
| 2022-12-05 | 886 | 893 | 879 | 885 | 311,900 | 885 |
| 2022-12-02 | 900 | 901 | 882 | 888 | 604,200 | 888 |
| 2022-12-01 | 913 | 919 | 900 | 901 | 623,300 | 901 |
| 2022-11-30 | 909 | 913 | 892 | 901 | 1,028,300 | 901 |
| 2022-11-29 | 915 | 924 | 909 | 916 | 651,300 | 916 |
| 2022-11-28 | 925 | 929 | 908 | 915 | 655,400 | 915 |
| 2022-11-25 | 910 | 925 | 909 | 925 | 891,100 | 925 |
| 2022-11-24 | 897 | 908 | 896 | 905 | 638,000 | 905 |
| 2022-11-22 | 882 | 896 | 879 | 895 | 725,000 | 895 |
| 2022-11-21 | 888 | 890 | 868 | 871 | 696,500 | 871 |
| 2022-11-18 | 877 | 891 | 868 | 880 | 782,500 | 880 |
| 2022-11-17 | 855 | 874 | 855 | 872 | 573,000 | 872 |
| 2022-11-16 | 884 | 889 | 855 | 855 | 1,264,800 | 855 |
| 2022-11-15 | 898 | 924 | 887 | 887 | 842,300 | 887 |
| 2022-11-14 | 873 | 923 | 870 | 890 | 1,408,600 | 890 |
| 2022-11-11 | 891 | 892 | 878 | 883 | 772,300 | 883 |
| 2022-11-10 | 858 | 886 | 855 | 882 | 656,900 | 882 |
| 2022-11-09 | 885 | 890 | 871 | 871 | 556,700 | 871 |
| 2022-11-08 | 896 | 900 | 881 | 885 | 526,700 | 885 |
| 2022-11-07 | 885 | 898 | 883 | 888 | 432,500 | 888 |
| 2022-11-04 | 888 | 890 | 874 | 882 | 847,200 | 882 |
| 2022-11-02 | 900 | 900 | 886 | 900 | 516,600 | 900 |
| 2022-11-01 | 897 | 902 | 892 | 899 | 479,400 | 899 |
| 2022-10-31 | 900 | 901 | 885 | 891 | 661,200 | 891 |
| 2022-10-28 | 884 | 901 | 879 | 897 | 1,590,900 | 897 |
| 2022-10-27 | 878 | 889 | 865 | 888 | 666,000 | 888 |
| 2022-10-26 | 898 | 904 | 878 | 878 | 994,700 | 878 |
| 2022-10-25 | 889 | 899 | 880 | 895 | 949,400 | 895 |
| 2022-10-24 | 876 | 881 | 862 | 879 | 690,400 | 879 |
| 2022-10-21 | 860 | 874 | 851 | 868 | 582,900 | 868 |
| 2022-10-20 | 860 | 871 | 853 | 861 | 592,300 | 861 |
| 2022-10-19 | 858 | 870 | 851 | 858 | 490,400 | 858 |
| 2022-10-18 | 850 | 857 | 845 | 854 | 579,300 | 854 |
| 2022-10-17 | 845 | 849 | 834 | 845 | 494,000 | 845 |
| 2022-10-14 | 835 | 846 | 831 | 840 | 957,400 | 840 |
| 2022-10-13 | 852 | 852 | 817 | 819 | 1,119,500 | 819 |
| 2022-10-12 | 837 | 854 | 832 | 854 | 937,300 | 854 |
| 2022-10-11 | 821 | 837 | 820 | 833 | 682,900 | 833 |
| 2022-10-07 | 834 | 843 | 831 | 836 | 871,700 | 836 |
| 2022-10-06 | 848 | 859 | 843 | 845 | 694,600 | 845 |
| 2022-10-05 | 858 | 865 | 843 | 848 | 878,100 | 848 |
| 2022-10-04 | 833 | 850 | 827 | 843 | 1,247,200 | 843 |
| 2022-10-03 | 841 | 841 | 818 | 822 | 1,518,900 | 822 |
| 2022-09-30 | 842 | 863 | 838 | 856 | 857,200 | 856 |
| 2022-09-29 | 850 | 854 | 840 | 851 | 828,300 | 851 |
| 2022-09-28 | 829 | 837 | 812 | 832 | 1,131,200 | 832 |
| 2022-09-27 | 839 | 860 | 836 | 839 | 917,000 | 839 |
| 2022-09-26 | 858 | 859 | 839 | 843 | 1,169,000 | 843 |
| 2022-09-22 | 868 | 872 | 847 | 867 | 1,094,600 | 867 |
| 2022-09-21 | 888 | 898 | 867 | 875 | 1,117,900 | 875 |
| 2022-09-20 | 916 | 917 | 889 | 891 | 2,060,900 | 891 |
| 2022-09-16 | 933 | 934 | 914 | 915 | 1,107,500 | 915 |
| 2022-09-15 | 945 | 946 | 933 | 941 | 530,400 | 941 |
| 2022-09-14 | 928 | 951 | 926 | 936 | 958,800 | 936 |
| 2022-09-13 | 970 | 974 | 953 | 957 | 681,200 | 957 |
| 2022-09-12 | 967 | 972 | 956 | 970 | 862,900 | 970 |
| 2022-09-09 | 931 | 956 | 930 | 952 | 1,035,600 | 952 |
| 2022-09-08 | 931 | 931 | 917 | 927 | 842,100 | 927 |
| 2022-09-07 | 941 | 941 | 911 | 916 | 1,284,300 | 916 |
| 2022-09-06 | 945 | 957 | 936 | 946 | 868,900 | 946 |
| 2022-09-05 | 949 | 949 | 925 | 935 | 1,001,700 | 935 |
| 2022-09-02 | 948 | 958 | 937 | 950 | 1,029,400 | 950 |
| 2022-09-01 | 969 | 971 | 942 | 945 | 1,427,700 | 945 |
| 2022-08-31 | 975 | 985 | 967 | 979 | 879,200 | 979 |
| 2022-08-30 | 1,004 | 1,005 | 978 | 981 | 1,521,400 | 981 |
| 2022-08-29 | 997 | 1,010 | 989 | 1,000 | 1,080,900 | 1,000 |
| 2022-08-26 | 1,030 | 1,033 | 1,014 | 1,019 | 628,300 | 1,019 |
| 2022-08-25 | 1,013 | 1,027 | 1,009 | 1,026 | 897,300 | 1,026 |
| 2022-08-24 | 1,020 | 1,033 | 1,003 | 1,004 | 1,234,900 | 1,004 |
| 2022-08-23 | 1,023 | 1,060 | 1,017 | 1,024 | 2,229,700 | 1,024 |
| 2022-08-22 | 997 | 1,024 | 982 | 1,024 | 1,905,700 | 1,024 |
| 2022-08-19 | 987 | 1,009 | 985 | 994 | 1,259,200 | 994 |
| 2022-08-18 | 974 | 989 | 965 | 986 | 763,300 | 986 |
| 2022-08-17 | 1,002 | 1,002 | 972 | 974 | 1,262,700 | 974 |
| 2022-08-16 | 983 | 1,006 | 980 | 992 | 1,813,700 | 992 |
| 2022-08-15 | 923 | 991 | 918 | 984 | 2,559,200 | 984 |
| 2022-08-12 | 935 | 937 | 891 | 916 | 2,439,900 | 916 |
| 2022-08-10 | 969 | 969 | 939 | 955 | 1,563,500 | 955 |
| 2022-08-09 | 972 | 1,002 | 963 | 974 | 1,169,800 | 974 |
| 2022-08-08 | 956 | 972 | 946 | 970 | 694,700 | 970 |
| 2022-08-05 | 977 | 986 | 965 | 966 | 884,700 | 966 |
| 2022-08-04 | 1,005 | 1,013 | 980 | 986 | 1,369,900 | 986 |
| 2022-08-03 | 957 | 1,017 | 953 | 1,000 | 3,225,500 | 1,000 |
| 2022-08-02 | 955 | 970 | 944 | 946 | 1,384,300 | 946 |
| 2022-08-01 | 936 | 955 | 934 | 954 | 1,236,500 | 954 |
| 2022-07-29 | 914 | 940 | 913 | 932 | 1,004,800 | 932 |
| 2022-07-28 | 926 | 927 | 904 | 910 | 1,295,600 | 910 |
| 2022-07-27 | 907 | 943 | 906 | 924 | 1,461,200 | 924 |
| 2022-07-26 | 891 | 908 | 888 | 906 | 591,000 | 906 |
| 2022-07-25 | 909 | 909 | 890 | 891 | 942,900 | 891 |
| 2022-07-22 | 919 | 919 | 902 | 914 | 504,300 | 914 |
| 2022-07-21 | 915 | 919 | 910 | 919 | 562,100 | 919 |
| 2022-07-20 | 913 | 915 | 908 | 912 | 646,400 | 912 |
| 2022-07-19 | 902 | 907 | 896 | 904 | 413,000 | 904 |
| 2022-07-15 | 909 | 914 | 894 | 898 | 606,300 | 898 |
| 2022-07-14 | 900 | 919 | 897 | 915 | 435,300 | 915 |
| 2022-07-13 | 928 | 931 | 904 | 906 | 688,000 | 906 |
| 2022-07-12 | 924 | 935 | 921 | 927 | 713,600 | 927 |
| 2022-07-11 | 922 | 932 | 918 | 926 | 665,200 | 926 |
| 2022-07-08 | 913 | 929 | 906 | 915 | 966,900 | 915 |
| 2022-07-07 | 914 | 915 | 892 | 911 | 624,300 | 911 |
| 2022-07-06 | 895 | 912 | 891 | 910 | 717,900 | 910 |
| 2022-07-05 | 894 | 907 | 890 | 902 | 487,800 | 902 |
| 2022-07-04 | 911 | 913 | 882 | 895 | 809,500 | 895 |
| 2022-07-01 | 938 | 944 | 897 | 900 | 1,127,600 | 900 |
| 2022-06-30 | 946 | 957 | 931 | 938 | 1,251,800 | 938 |
| 2022-06-29 | 924 | 946 | 921 | 946 | 1,281,100 | 946 |
| 2022-06-28 | 913 | 934 | 911 | 934 | 1,154,500 | 934 |
| 2022-06-27 | 928 | 929 | 909 | 912 | 818,100 | 912 |
| 2022-06-24 | 902 | 916 | 894 | 915 | 794,400 | 915 |
| 2022-06-23 | 876 | 905 | 860 | 902 | 1,098,700 | 902 |
| 2022-06-22 | 889 | 890 | 866 | 875 | 881,300 | 875 |
| 2022-06-21 | 839 | 889 | 834 | 881 | 1,638,600 | 881 |
| 2022-06-20 | 876 | 879 | 825 | 831 | 1,140,500 | 831 |
| 2022-06-17 | 848 | 863 | 841 | 862 | 1,086,800 | 862 |
| 2022-06-16 | 873 | 887 | 864 | 866 | 798,100 | 866 |
| 2022-06-15 | 871 | 881 | 851 | 858 | 1,015,800 | 858 |
| 2022-06-14 | 894 | 898 | 871 | 880 | 1,351,600 | 880 |
| 2022-06-13 | 907 | 923 | 896 | 913 | 987,100 | 913 |
| 2022-06-10 | 925 | 936 | 915 | 922 | 982,700 | 922 |
| 2022-06-09 | 924 | 948 | 912 | 936 | 1,524,000 | 936 |
| 2022-06-08 | 925 | 936 | 916 | 918 | 952,900 | 918 |
| 2022-06-07 | 955 | 957 | 912 | 914 | 1,909,400 | 914 |
| 2022-06-06 | 910 | 961 | 906 | 953 | 3,025,900 | 953 |
| 2022-06-03 | 904 | 914 | 895 | 912 | 1,261,100 | 912 |
| 2022-06-02 | 901 | 906 | 884 | 887 | 971,700 | 887 |
| 2022-06-01 | 859 | 917 | 859 | 899 | 2,557,100 | 899 |
| 2022-05-31 | 863 | 873 | 852 | 859 | 850,100 | 859 |
| 2022-05-30 | 858 | 871 | 852 | 867 | 1,181,000 | 867 |
| 2022-05-27 | 864 | 864 | 837 | 845 | 836,300 | 845 |
| 2022-05-26 | 860 | 877 | 853 | 855 | 673,100 | 855 |
| 2022-05-25 | 861 | 862 | 847 | 853 | 686,100 | 853 |
| 2022-05-24 | 879 | 879 | 853 | 863 | 1,045,400 | 863 |
| 2022-05-23 | 868 | 891 | 859 | 884 | 1,033,300 | 884 |
| 2022-05-20 | 864 | 869 | 846 | 866 | 850,900 | 866 |
| 2022-05-19 | 820 | 863 | 818 | 861 | 1,482,200 | 861 |
| 2022-05-18 | 871 | 878 | 859 | 867 | 346,000 | 867 |
| 2022-05-17 | 883 | 924 | 851 | 873 | 2,631,000 | 873 |
| 2022-05-16 | 840 | 907 | 838 | 898 | 3,124,000 | 898 |
| 2022-05-13 | 806 | 820 | 798 | 815 | 1,172,800 | 815 |
| 2022-05-12 | 805 | 812 | 797 | 809 | 1,160,200 | 809 |
| 2022-05-11 | 809 | 824 | 806 | 822 | 988,200 | 822 |
| 2022-05-10 | 820 | 828 | 798 | 805 | 1,657,300 | 805 |
| 2022-05-09 | 855 | 857 | 833 | 835 | 857,000 | 835 |
| 2022-05-06 | 833 | 863 | 820 | 859 | 1,314,200 | 859 |
| 2022-05-02 | 862 | 863 | 841 | 841 | 799,700 | 841 |
| 2022-04-28 | 849 | 863 | 840 | 862 | 922,500 | 862 |
| 2022-04-27 | 853 | 863 | 833 | 857 | 1,962,000 | 857 |
| 2022-04-26 | 907 | 914 | 868 | 871 | 1,751,700 | 871 |
| 2022-04-25 | 890 | 919 | 890 | 905 | 1,340,000 | 905 |
| 2022-04-22 | 883 | 914 | 880 | 910 | 1,458,400 | 910 |
| 2022-04-21 | 897 | 909 | 886 | 895 | 1,122,200 | 895 |
| 2022-04-20 | 894 | 913 | 891 | 896 | 1,828,200 | 896 |
| 2022-04-19 | 925 | 935 | 888 | 890 | 3,034,000 | 890 |
| 2022-04-18 | 916 | 955 | 905 | 932 | 4,737,700 | 932 |
| 2022-04-15 | 866 | 918 | 856 | 913 | 3,646,200 | 913 |
| 2022-04-14 | 869 | 884 | 862 | 867 | 1,571,800 | 867 |
| 2022-04-13 | 847 | 867 | 842 | 863 | 1,105,500 | 863 |
| 2022-04-12 | 845 | 853 | 842 | 845 | 584,700 | 845 |
| 2022-04-11 | 843 | 850 | 835 | 849 | 537,900 | 849 |
| 2022-04-08 | 844 | 848 | 830 | 844 | 667,200 | 844 |
| 2022-04-07 | 851 | 860 | 832 | 833 | 1,066,100 | 833 |
| 2022-04-06 | 859 | 865 | 846 | 863 | 1,232,900 | 863 |
| 2022-04-05 | 844 | 877 | 837 | 868 | 2,391,300 | 868 |
| 2022-04-04 | 829 | 842 | 829 | 834 | 649,400 | 834 |
| 2022-04-01 | 812 | 830 | 805 | 828 | 763,300 | 828 |
| 2022-03-31 | 827 | 838 | 821 | 822 | 1,026,200 | 822 |
| 2022-03-30 | 834 | 850 | 827 | 838 | 1,649,500 | 838 |
| 2022-03-29 | 811 | 835 | 809 | 824 | 1,447,800 | 824 |
| 2022-03-28 | 819 | 820 | 791 | 808 | 1,519,900 | 808 |
| 2022-03-25 | 840 | 852 | 815 | 822 | 2,560,900 | 822 |
| 2022-03-24 | 775 | 839 | 774 | 835 | 3,859,800 | 835 |
| 2022-03-23 | 755 | 769 | 749 | 769 | 1,142,300 | 769 |
| 2022-03-22 | 760 | 760 | 742 | 742 | 775,500 | 742 |
| 2022-03-18 | 759 | 763 | 751 | 754 | 1,089,800 | 754 |
| 2022-03-17 | 756 | 766 | 749 | 752 | 1,093,300 | 752 |
| 2022-03-16 | 755 | 756 | 743 | 746 | 589,900 | 746 |
| 2022-03-15 | 756 | 768 | 740 | 742 | 896,800 | 742 |
| 2022-03-14 | 740 | 766 | 740 | 762 | 736,600 | 762 |
| 2022-03-11 | 747 | 754 | 737 | 746 | 657,700 | 746 |
| 2022-03-10 | 757 | 763 | 748 | 755 | 944,700 | 755 |
| 2022-03-09 | 732 | 745 | 716 | 738 | 1,004,700 | 738 |
| 2022-03-08 | 733 | 748 | 711 | 714 | 1,200,300 | 714 |
| 2022-03-07 | 745 | 751 | 727 | 748 | 1,262,100 | 748 |
| 2022-03-04 | 783 | 784 | 750 | 767 | 1,175,800 | 767 |
| 2022-03-03 | 777 | 782 | 756 | 778 | 1,284,900 | 778 |
| 2022-03-02 | 768 | 771 | 743 | 765 | 1,701,700 | 765 |
| 2022-03-01 | 770 | 792 | 759 | 786 | 1,519,400 | 786 |
| 2022-02-28 | 731 | 761 | 731 | 760 | 1,014,400 | 760 |
| 2022-02-25 | 713 | 733 | 713 | 730 | 897,100 | 730 |
| 2022-02-24 | 713 | 736 | 711 | 716 | 1,326,200 | 716 |
| 2022-02-22 | 735 | 745 | 717 | 724 | 1,289,700 | 724 |
| 2022-02-21 | 766 | 767 | 748 | 754 | 984,900 | 754 |
| 2022-02-18 | 795 | 795 | 773 | 776 | 1,711,500 | 776 |
| 2022-02-17 | 804 | 819 | 790 | 805 | 2,273,200 | 805 |
| 2022-02-16 | 793 | 801 | 765 | 782 | 1,473,100 | 782 |
| 2022-02-15 | 768 | 825 | 762 | 770 | 2,864,000 | 770 |
| 2022-02-14 | 727 | 780 | 726 | 776 | 2,497,800 | 776 |
| 2022-02-10 | 739 | 754 | 734 | 750 | 1,248,400 | 750 |
| 2022-02-09 | 736 | 737 | 723 | 735 | 674,200 | 735 |
| 2022-02-08 | 728 | 737 | 725 | 735 | 642,400 | 735 |
| 2022-02-07 | 730 | 733 | 721 | 730 | 554,500 | 730 |
| 2022-02-04 | 733 | 736 | 714 | 730 | 875,700 | 730 |
| 2022-02-03 | 733 | 740 | 728 | 740 | 767,800 | 740 |
| 2022-02-02 | 727 | 741 | 727 | 739 | 943,300 | 739 |
| 2022-02-01 | 732 | 737 | 723 | 727 | 894,600 | 727 |
| 2022-01-31 | 735 | 741 | 719 | 724 | 1,134,500 | 724 |
| 2022-01-28 | 722 | 734 | 713 | 731 | 1,488,400 | 731 |
| 2022-01-27 | 738 | 740 | 704 | 712 | 2,495,800 | 712 |
| 2022-01-26 | 750 | 757 | 730 | 739 | 2,309,100 | 739 |
| 2022-01-25 | 762 | 768 | 734 | 752 | 4,498,100 | 752 |
| 2022-01-24 | 729 | 750 | 705 | 750 | 5,243,000 | 750 |
| 2022-01-21 | 679 | 693 | 663 | 693 | 1,429,500 | 693 |
| 2022-01-20 | 665 | 689 | 665 | 683 | 2,612,200 | 683 |
| 2022-01-19 | 656 | 662 | 639 | 640 | 1,324,500 | 640 |
| 2022-01-18 | 658 | 668 | 653 | 664 | 905,500 | 664 |
| 2022-01-17 | 673 | 682 | 660 | 661 | 1,073,600 | 661 |
| 2022-01-14 | 685 | 688 | 673 | 681 | 972,800 | 681 |
| 2022-01-13 | 697 | 697 | 684 | 692 | 711,700 | 692 |
| 2022-01-12 | 691 | 699 | 690 | 697 | 719,500 | 697 |
| 2022-01-11 | 685 | 689 | 677 | 688 | 818,700 | 688 |
| 2022-01-07 | 678 | 691 | 673 | 685 | 996,900 | 685 |
| 2022-01-06 | 696 | 698 | 673 | 678 | 1,831,900 | 678 |
| 2022-01-05 | 714 | 719 | 704 | 705 | 774,100 | 705 |
| 2022-01-04 | 715 | 720 | 707 | 718 | 797,200 | 718 |
分割・併合履歴 ： [2013-09-26]1株→5株 [2013-03-27]1株→5株
