3557 ユナイテッド&コレクティブ(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 6,290 | 6,290 | 6,160 | 6,230 | 10,600 | 3,115 |
| 2017-12-28 | 6,370 | 6,500 | 6,290 | 6,310 | 8,100 | 3,155 |
| 2017-12-27 | 6,400 | 6,650 | 6,360 | 6,430 | 18,300 | 3,215 |
| 2017-12-26 | 6,060 | 6,230 | 5,950 | 6,230 | 19,100 | 3,115 |
| 2017-12-25 | 6,370 | 6,390 | 5,970 | 6,060 | 25,100 | 3,030 |
| 2017-12-22 | 6,490 | 6,670 | 6,310 | 6,310 | 16,900 | 3,155 |
| 2017-12-21 | 6,900 | 6,940 | 6,530 | 6,530 | 18,800 | 3,265 |
| 2017-12-20 | 6,760 | 6,950 | 6,750 | 6,820 | 10,400 | 3,410 |
| 2017-12-19 | 7,020 | 7,100 | 6,750 | 6,750 | 19,500 | 3,375 |
| 2017-12-18 | 7,370 | 7,460 | 6,900 | 7,100 | 22,000 | 3,550 |
| 2017-12-15 | 7,050 | 7,400 | 7,020 | 7,390 | 29,600 | 3,695 |
| 2017-12-14 | 6,850 | 7,060 | 6,820 | 6,910 | 10,600 | 3,455 |
| 2017-12-13 | 6,870 | 7,100 | 6,660 | 7,000 | 20,900 | 3,500 |
| 2017-12-12 | 7,170 | 7,230 | 6,720 | 6,870 | 31,000 | 3,435 |
| 2017-12-11 | 7,460 | 7,980 | 7,260 | 7,320 | 33,500 | 3,660 |
| 2017-12-08 | 7,740 | 7,790 | 7,210 | 7,420 | 49,800 | 3,710 |
| 2017-12-07 | 6,900 | 7,740 | 6,830 | 7,740 | 52,300 | 3,870 |
| 2017-12-06 | 6,950 | 7,300 | 6,720 | 6,740 | 41,900 | 3,370 |
| 2017-12-05 | 7,460 | 7,660 | 6,720 | 6,950 | 111,000 | 3,475 |
| 2017-12-04 | 10,160 | 10,370 | 7,580 | 7,610 | 164,800 | 3,805 |
| 2017-12-01 | 8,300 | 9,590 | 8,210 | 9,080 | 92,000 | 4,540 |
| 2017-11-30 | 8,500 | 8,530 | 8,000 | 8,100 | 40,900 | 4,050 |
| 2017-11-29 | 8,010 | 8,760 | 7,800 | 8,620 | 121,400 | 4,310 |
| 2017-11-28 | 6,340 | 7,310 | 6,340 | 7,300 | 76,000 | 3,650 |
| 2017-11-27 | 6,210 | 6,630 | 6,210 | 6,320 | 26,500 | 3,160 |
| 2017-11-24 | 5,700 | 6,110 | 5,700 | 6,070 | 22,700 | 3,035 |
| 2017-11-22 | 5,670 | 6,240 | 5,520 | 5,560 | 49,700 | 2,780 |
| 2017-11-21 | 5,290 | 5,670 | 5,270 | 5,620 | 17,400 | 2,810 |
| 2017-11-20 | 5,130 | 5,290 | 5,120 | 5,220 | 5,300 | 2,610 |
| 2017-11-17 | 5,190 | 5,190 | 5,010 | 5,090 | 4,200 | 2,545 |
| 2017-11-16 | 5,020 | 5,220 | 4,870 | 5,150 | 5,100 | 2,575 |
| 2017-11-15 | 5,230 | 5,290 | 4,825 | 5,170 | 8,900 | 2,585 |
| 2017-11-14 | 5,230 | 5,230 | 5,100 | 5,230 | 6,900 | 2,615 |
| 2017-11-13 | 5,140 | 5,340 | 5,140 | 5,190 | 5,800 | 2,595 |
| 2017-11-10 | 5,000 | 5,080 | 4,920 | 5,080 | 5,800 | 2,540 |
| 2017-11-09 | 5,090 | 5,090 | 4,910 | 4,995 | 7,700 | 2,497.50 |
| 2017-11-08 | 5,130 | 5,220 | 4,930 | 5,090 | 6,200 | 2,545 |
| 2017-11-07 | 5,160 | 5,160 | 4,920 | 5,140 | 11,500 | 2,570 |
| 2017-11-06 | 5,610 | 5,770 | 5,210 | 5,210 | 15,800 | 2,605 |
| 2017-11-02 | 5,450 | 5,670 | 5,420 | 5,610 | 16,400 | 2,805 |
| 2017-11-01 | 5,430 | 5,580 | 5,410 | 5,410 | 10,000 | 2,705 |
| 2017-10-31 | 5,470 | 5,560 | 5,250 | 5,430 | 16,800 | 2,715 |
| 2017-10-30 | 5,200 | 5,560 | 5,200 | 5,500 | 30,100 | 2,750 |
| 2017-10-27 | 4,655 | 5,130 | 4,655 | 5,050 | 17,600 | 2,525 |
| 2017-10-26 | 4,565 | 4,720 | 4,505 | 4,690 | 3,500 | 2,345 |
| 2017-10-25 | 4,550 | 4,700 | 4,540 | 4,600 | 8,100 | 2,300 |
| 2017-10-24 | 4,540 | 4,540 | 4,475 | 4,530 | 3,600 | 2,265 |
| 2017-10-23 | 4,465 | 4,480 | 4,405 | 4,470 | 4,100 | 2,235 |
| 2017-10-20 | 4,380 | 4,475 | 4,325 | 4,325 | 7,900 | 2,162.50 |
| 2017-10-19 | 4,255 | 4,445 | 4,235 | 4,240 | 7,500 | 2,120 |
| 2017-10-18 | 4,540 | 4,650 | 4,210 | 4,220 | 15,800 | 2,110 |
| 2017-10-17 | 4,560 | 4,580 | 4,505 | 4,540 | 8,000 | 2,270 |
| 2017-10-16 | 4,710 | 4,720 | 4,490 | 4,500 | 30,400 | 2,250 |
| 2017-10-13 | 5,140 | 5,140 | 4,955 | 5,020 | 9,000 | 2,510 |
| 2017-10-12 | 5,200 | 5,200 | 5,100 | 5,130 | 6,400 | 2,565 |
| 2017-10-11 | 5,110 | 5,230 | 5,050 | 5,150 | 19,400 | 2,575 |
| 2017-10-10 | 4,835 | 5,230 | 4,765 | 5,100 | 25,600 | 2,550 |
| 2017-10-06 | 4,685 | 4,850 | 4,685 | 4,760 | 12,000 | 2,380 |
| 2017-10-05 | 4,770 | 4,770 | 4,565 | 4,685 | 4,800 | 2,342.50 |
| 2017-10-04 | 4,725 | 4,790 | 4,700 | 4,755 | 9,000 | 2,377.50 |
| 2017-10-03 | 4,600 | 4,660 | 4,560 | 4,660 | 6,200 | 2,330 |
| 2017-10-02 | 4,630 | 4,740 | 4,530 | 4,600 | 10,700 | 2,300 |
| 2017-09-29 | 4,460 | 4,755 | 4,460 | 4,605 | 14,700 | 2,302.50 |
| 2017-09-28 | 4,475 | 4,480 | 4,420 | 4,455 | 3,600 | 2,227.50 |
| 2017-09-27 | 4,330 | 4,475 | 4,330 | 4,475 | 4,000 | 2,237.50 |
| 2017-09-26 | 4,440 | 4,440 | 4,300 | 4,325 | 5,300 | 2,162.50 |
| 2017-09-25 | 4,445 | 4,480 | 4,415 | 4,415 | 5,300 | 2,207.50 |
| 2017-09-22 | 4,665 | 4,685 | 4,200 | 4,325 | 38,300 | 2,162.50 |
| 2017-09-21 | 4,780 | 4,780 | 4,500 | 4,620 | 12,900 | 2,310 |
| 2017-09-20 | 4,820 | 4,860 | 4,520 | 4,860 | 18,400 | 2,430 |
| 2017-09-19 | 4,600 | 4,940 | 4,500 | 4,780 | 51,100 | 2,390 |
| 2017-09-15 | 3,915 | 4,240 | 3,915 | 4,240 | 21,100 | 2,120 |
| 2017-09-14 | 3,820 | 3,875 | 3,755 | 3,870 | 4,300 | 1,935 |
| 2017-09-13 | 3,705 | 3,850 | 3,705 | 3,820 | 7,100 | 1,910 |
| 2017-09-12 | 3,650 | 3,710 | 3,630 | 3,700 | 3,700 | 1,850 |
| 2017-09-11 | 3,535 | 3,670 | 3,500 | 3,650 | 3,600 | 1,825 |
| 2017-09-08 | 3,550 | 3,605 | 3,500 | 3,500 | 3,800 | 1,750 |
| 2017-09-07 | 3,590 | 3,610 | 3,560 | 3,565 | 3,900 | 1,782.50 |
| 2017-09-06 | 3,440 | 3,590 | 3,435 | 3,590 | 3,400 | 1,795 |
| 2017-09-05 | 3,670 | 3,725 | 3,450 | 3,450 | 14,400 | 1,725 |
| 2017-09-04 | 3,770 | 3,770 | 3,525 | 3,530 | 7,900 | 1,765 |
| 2017-09-01 | 3,795 | 3,865 | 3,770 | 3,775 | 3,700 | 1,887.50 |
| 2017-08-31 | 3,790 | 3,865 | 3,725 | 3,865 | 4,100 | 1,932.50 |
| 2017-08-30 | 3,760 | 3,760 | 3,690 | 3,760 | 2,900 | 1,880 |
| 2017-08-29 | 3,520 | 3,765 | 3,520 | 3,760 | 9,400 | 1,880 |
| 2017-08-28 | 3,545 | 3,615 | 3,520 | 3,615 | 5,000 | 1,807.50 |
| 2017-08-25 | 3,615 | 3,650 | 3,595 | 3,615 | 2,400 | 1,807.50 |
| 2017-08-24 | 3,580 | 3,690 | 3,530 | 3,580 | 5,100 | 1,790 |
| 2017-08-23 | 3,615 | 3,620 | 3,520 | 3,580 | 11,400 | 1,790 |
| 2017-08-22 | 3,805 | 3,805 | 3,655 | 3,655 | 4,900 | 1,827.50 |
| 2017-08-21 | 3,960 | 3,985 | 3,800 | 3,810 | 9,400 | 1,905 |
| 2017-08-18 | 3,755 | 3,825 | 3,645 | 3,790 | 17,900 | 1,895 |
| 2017-08-17 | 3,390 | 3,910 | 3,390 | 3,910 | 30,500 | 1,955 |
| 2017-08-16 | 3,145 | 3,280 | 3,145 | 3,270 | 3,200 | 1,635 |
| 2017-08-15 | 3,215 | 3,215 | 3,050 | 3,185 | 9,300 | 1,592.50 |
| 2017-08-14 | 3,280 | 3,280 | 3,200 | 3,215 | 8,800 | 1,607.50 |
| 2017-08-10 | 3,475 | 3,475 | 3,400 | 3,400 | 3,900 | 1,700 |
| 2017-08-09 | 3,525 | 3,525 | 3,445 | 3,475 | 3,700 | 1,737.50 |
| 2017-08-08 | 3,485 | 3,510 | 3,465 | 3,495 | 1,500 | 1,747.50 |
| 2017-08-07 | 3,570 | 3,570 | 3,495 | 3,495 | 2,700 | 1,747.50 |
| 2017-08-04 | 3,600 | 3,615 | 3,455 | 3,460 | 10,700 | 1,730 |
| 2017-08-03 | 3,765 | 3,765 | 3,600 | 3,600 | 13,300 | 1,800 |
| 2017-08-02 | 3,860 | 3,860 | 3,800 | 3,830 | 2,800 | 1,915 |
| 2017-08-01 | 3,920 | 3,920 | 3,845 | 3,855 | 2,700 | 1,927.50 |
| 2017-07-31 | 3,870 | 3,950 | 3,860 | 3,950 | 1,200 | 1,975 |
| 2017-07-28 | 3,920 | 3,945 | 3,870 | 3,870 | 3,400 | 1,935 |
| 2017-07-27 | 3,930 | 3,960 | 3,915 | 3,945 | 1,600 | 1,972.50 |
| 2017-07-26 | 3,900 | 3,970 | 3,890 | 3,930 | 1,900 | 1,965 |
| 2017-07-25 | 3,935 | 3,940 | 3,890 | 3,900 | 2,500 | 1,950 |
| 2017-07-24 | 3,910 | 3,950 | 3,890 | 3,935 | 2,600 | 1,967.50 |
| 2017-07-21 | 3,880 | 4,000 | 3,770 | 3,950 | 15,500 | 1,975 |
| 2017-07-20 | 4,005 | 4,010 | 3,900 | 3,945 | 6,700 | 1,972.50 |
| 2017-07-19 | 4,010 | 4,075 | 3,975 | 4,020 | 6,400 | 2,010 |
| 2017-07-18 | 4,060 | 4,150 | 4,000 | 4,040 | 14,300 | 2,020 |
| 2017-07-14 | 4,270 | 4,435 | 4,270 | 4,410 | 9,400 | 2,205 |
| 2017-07-13 | 4,345 | 4,345 | 4,225 | 4,260 | 5,300 | 2,130 |
| 2017-07-12 | 4,170 | 4,295 | 4,170 | 4,250 | 4,100 | 2,125 |
| 2017-07-11 | 4,075 | 4,195 | 4,035 | 4,150 | 3,100 | 2,075 |
| 2017-07-10 | 3,985 | 4,040 | 3,965 | 4,040 | 1,300 | 2,020 |
| 2017-07-07 | 3,960 | 3,985 | 3,940 | 3,965 | 2,000 | 1,982.50 |
| 2017-07-06 | 3,945 | 4,000 | 3,940 | 3,985 | 3,000 | 1,992.50 |
| 2017-07-05 | 4,000 | 4,000 | 3,955 | 3,995 | 4,300 | 1,997.50 |
| 2017-07-04 | 4,045 | 4,075 | 4,005 | 4,010 | 3,800 | 2,005 |
| 2017-07-03 | 4,020 | 4,090 | 4,020 | 4,045 | 3,400 | 2,022.50 |
| 2017-06-30 | 4,070 | 4,070 | 4,020 | 4,020 | 3,400 | 2,010 |
| 2017-06-29 | 4,100 | 4,140 | 4,075 | 4,100 | 2,000 | 2,050 |
| 2017-06-28 | 4,155 | 4,190 | 4,145 | 4,145 | 1,300 | 2,072.50 |
| 2017-06-27 | 4,180 | 4,195 | 4,145 | 4,155 | 1,400 | 2,077.50 |
| 2017-06-26 | 4,180 | 4,185 | 4,125 | 4,145 | 2,200 | 2,072.50 |
| 2017-06-23 | 4,185 | 4,250 | 4,090 | 4,135 | 6,500 | 2,067.50 |
| 2017-06-22 | 4,195 | 4,220 | 4,160 | 4,180 | 3,200 | 2,090 |
| 2017-06-21 | 4,200 | 4,240 | 4,175 | 4,195 | 2,400 | 2,097.50 |
| 2017-06-20 | 4,205 | 4,240 | 4,155 | 4,200 | 3,800 | 2,100 |
| 2017-06-19 | 4,255 | 4,275 | 4,150 | 4,210 | 6,000 | 2,105 |
| 2017-06-16 | 4,330 | 4,330 | 4,210 | 4,210 | 4,400 | 2,105 |
| 2017-06-15 | 4,440 | 4,460 | 4,255 | 4,305 | 9,600 | 2,152.50 |
| 2017-06-14 | 4,380 | 4,400 | 4,215 | 4,215 | 9,000 | 2,107.50 |
| 2017-06-13 | 4,405 | 4,405 | 4,335 | 4,335 | 3,300 | 2,167.50 |
| 2017-06-12 | 4,400 | 4,450 | 4,365 | 4,400 | 3,500 | 2,200 |
| 2017-06-09 | 4,530 | 4,530 | 4,390 | 4,450 | 5,300 | 2,225 |
| 2017-06-08 | 4,605 | 4,610 | 4,480 | 4,530 | 3,500 | 2,265 |
| 2017-06-07 | 4,575 | 4,635 | 4,570 | 4,610 | 1,800 | 2,305 |
| 2017-06-06 | 4,745 | 4,750 | 4,550 | 4,615 | 4,700 | 2,307.50 |
| 2017-06-05 | 4,575 | 4,630 | 4,465 | 4,630 | 6,400 | 2,315 |
| 2017-06-02 | 4,470 | 4,505 | 4,430 | 4,495 | 6,500 | 2,247.50 |
| 2017-06-01 | 4,460 | 4,475 | 4,410 | 4,475 | 1,900 | 2,237.50 |
| 2017-05-31 | 4,485 | 4,485 | 4,405 | 4,430 | 2,100 | 2,215 |
| 2017-05-30 | 4,460 | 4,500 | 4,400 | 4,500 | 3,600 | 2,250 |
| 2017-05-29 | 4,480 | 4,505 | 4,455 | 4,455 | 2,400 | 2,227.50 |
| 2017-05-26 | 4,470 | 4,500 | 4,435 | 4,440 | 3,900 | 2,220 |
| 2017-05-25 | 4,550 | 4,550 | 4,470 | 4,470 | 2,300 | 2,235 |
| 2017-05-24 | 4,490 | 4,550 | 4,490 | 4,550 | 2,100 | 2,275 |
| 2017-05-23 | 4,600 | 4,600 | 4,490 | 4,490 | 2,200 | 2,245 |
| 2017-05-22 | 4,540 | 4,575 | 4,520 | 4,560 | 3,700 | 2,280 |
| 2017-05-19 | 4,465 | 4,500 | 4,380 | 4,500 | 3,600 | 2,250 |
| 2017-05-18 | 4,330 | 4,425 | 4,310 | 4,365 | 5,200 | 2,182.50 |
| 2017-05-17 | 4,720 | 4,770 | 4,480 | 4,535 | 11,200 | 2,267.50 |
| 2017-05-16 | 4,785 | 4,790 | 4,715 | 4,715 | 2,700 | 2,357.50 |
| 2017-05-15 | 4,720 | 4,795 | 4,710 | 4,715 | 5,200 | 2,357.50 |
| 2017-05-12 | 4,870 | 4,905 | 4,640 | 4,710 | 5,800 | 2,355 |
| 2017-05-11 | 4,810 | 4,890 | 4,695 | 4,810 | 14,500 | 2,405 |
| 2017-05-10 | 4,480 | 4,780 | 4,480 | 4,765 | 28,300 | 2,382.50 |
| 2017-05-09 | 4,375 | 4,420 | 4,370 | 4,410 | 4,400 | 2,205 |
| 2017-05-08 | 4,425 | 4,425 | 4,300 | 4,355 | 5,000 | 2,177.50 |
| 2017-05-02 | 4,300 | 4,365 | 4,275 | 4,285 | 3,000 | 2,142.50 |
| 2017-05-01 | 4,385 | 4,390 | 4,290 | 4,335 | 4,700 | 2,167.50 |
| 2017-04-28 | 4,570 | 4,570 | 4,350 | 4,375 | 6,700 | 2,187.50 |
| 2017-04-27 | 4,595 | 4,605 | 4,310 | 4,570 | 19,400 | 2,285 |
| 2017-04-26 | 4,210 | 4,550 | 4,170 | 4,535 | 24,400 | 2,267.50 |
| 2017-04-25 | 3,930 | 4,050 | 3,890 | 4,050 | 9,000 | 2,025 |
| 2017-04-24 | 4,210 | 4,245 | 4,000 | 4,000 | 11,000 | 2,000 |
| 2017-04-21 | 4,270 | 4,270 | 4,120 | 4,265 | 11,700 | 2,132.50 |
| 2017-04-20 | 3,945 | 4,270 | 3,850 | 4,120 | 24,000 | 2,060 |
| 2017-04-19 | 3,935 | 3,980 | 3,820 | 3,900 | 12,100 | 1,950 |
| 2017-04-18 | 4,000 | 4,000 | 3,880 | 3,935 | 8,900 | 1,967.50 |
| 2017-04-17 | 4,090 | 4,120 | 3,825 | 3,900 | 26,900 | 1,950 |
| 2017-04-14 | 4,200 | 4,410 | 4,190 | 4,300 | 14,600 | 2,150 |
| 2017-04-13 | 4,235 | 4,400 | 4,165 | 4,400 | 24,500 | 2,200 |
| 2017-04-12 | 4,705 | 4,770 | 4,505 | 4,515 | 22,000 | 2,257.50 |
| 2017-04-11 | 4,955 | 4,965 | 4,880 | 4,900 | 6,200 | 2,450 |
| 2017-04-10 | 5,040 | 5,100 | 4,935 | 4,975 | 7,900 | 2,487.50 |
| 2017-04-07 | 5,070 | 5,100 | 4,850 | 5,050 | 15,300 | 2,525 |
| 2017-04-06 | 4,925 | 5,060 | 4,890 | 4,995 | 9,900 | 2,497.50 |
| 2017-04-05 | 5,010 | 5,140 | 4,980 | 5,090 | 9,800 | 2,545 |
| 2017-04-04 | 5,370 | 5,370 | 4,955 | 5,010 | 27,700 | 2,505 |
| 2017-04-03 | 5,550 | 5,640 | 5,320 | 5,430 | 37,100 | 2,715 |
| 2017-03-31 | 5,220 | 5,340 | 5,130 | 5,300 | 16,800 | 2,650 |
| 2017-03-30 | 5,040 | 5,220 | 4,990 | 5,190 | 20,900 | 2,595 |
| 2017-03-29 | 4,960 | 5,170 | 4,960 | 5,030 | 13,000 | 2,515 |
| 2017-03-28 | 4,810 | 5,000 | 4,800 | 4,940 | 10,600 | 2,470 |
| 2017-03-27 | 5,020 | 5,020 | 4,740 | 4,880 | 15,600 | 2,440 |
| 2017-03-24 | 5,050 | 5,180 | 4,980 | 5,000 | 16,800 | 2,500 |
| 2017-03-23 | 4,920 | 5,330 | 4,805 | 4,995 | 43,000 | 2,497.50 |
| 2017-03-22 | 4,655 | 4,990 | 4,650 | 4,850 | 29,300 | 2,425 |
| 2017-03-21 | 5,220 | 5,220 | 4,750 | 4,860 | 58,400 | 2,430 |
| 2017-03-17 | 5,500 | 5,570 | 5,100 | 5,140 | 42,100 | 2,570 |
| 2017-03-16 | 5,480 | 5,670 | 5,450 | 5,460 | 33,000 | 2,730 |
| 2017-03-15 | 5,900 | 6,100 | 5,410 | 5,450 | 128,800 | 2,725 |
| 2017-03-14 | 5,380 | 5,890 | 5,230 | 5,890 | 78,000 | 2,945 |
| 2017-03-13 | 5,350 | 5,790 | 5,100 | 5,320 | 109,500 | 2,660 |
| 2017-03-10 | 5,600 | 5,600 | 5,280 | 5,320 | 24,400 | 2,660 |
| 2017-03-09 | 5,330 | 5,600 | 5,330 | 5,550 | 44,400 | 2,775 |
| 2017-03-08 | 5,600 | 5,680 | 5,360 | 5,380 | 27,400 | 2,690 |
| 2017-03-07 | 5,570 | 5,800 | 5,540 | 5,600 | 38,900 | 2,800 |
| 2017-03-06 | 6,000 | 6,000 | 5,600 | 5,640 | 104,200 | 2,820 |
| 2017-03-03 | 6,440 | 6,450 | 6,150 | 6,190 | 130,400 | 3,095 |
| 2017-03-02 | 6,390 | 6,610 | 6,060 | 6,540 | 344,800 | 3,270 |
| 2017-03-01 | 6,480 | 6,700 | 5,920 | 6,290 | 321,600 | 3,145 |
| 2017-02-28 | 6,600 | 7,200 | 6,300 | 6,520 | 1,726,600 | 3,260 |
| 2017-02-27 | 6,200 | 6,200 | 6,200 | 6,200 | 5,300 | 3,100 |
| 2017-02-24 | 4,500 | 5,200 | 4,500 | 5,200 | 377,000 | 2,600 |
分割・併合履歴 ： [2018-02-26]1株→2株
