3557 ユナイテッド&コレクティブ(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,750	1,772	1,640	1,660	10,300	1,660
2018-12-27	1,860	1,900	1,760	1,760	3,100	1,760
2018-12-26	1,715	1,790	1,715	1,721	2,700	1,721
2018-12-25	1,720	1,744	1,677	1,681	13,000	1,681
2018-12-21	1,900	1,900	1,791	1,850	16,600	1,850
2018-12-20	2,009	2,019	1,930	1,960	11,200	1,960
2018-12-19	2,119	2,119	2,053	2,087	1,800	2,087
2018-12-18	2,108	2,119	2,050	2,087	6,000	2,087
2018-12-17	2,152	2,152	2,073	2,108	2,500	2,108
2018-12-14	2,205	2,209	2,152	2,152	2,300	2,152
2018-12-13	2,120	2,131	2,101	2,105	2,700	2,105
2018-12-12	2,112	2,120	2,112	2,120	600	2,120
2018-12-11	2,159	2,159	2,115	2,129	1,000	2,129
2018-12-10	2,130	2,149	2,115	2,115	1,600	2,115
2018-12-07	2,175	2,175	2,120	2,128	2,300	2,128
2018-12-06	2,179	2,179	2,125	2,125	3,600	2,125
2018-12-05	2,182	2,200	2,178	2,181	2,600	2,181
2018-12-04	2,195	2,201	2,173	2,182	3,600	2,182
2018-12-03	2,231	2,231	2,225	2,226	1,500	2,226
2018-11-30	2,213	2,214	2,172	2,189	2,100	2,189
2018-11-29	2,207	2,219	2,207	2,210	2,000	2,210
2018-11-28	2,200	2,240	2,200	2,207	1,400	2,207
2018-11-27	2,185	2,219	2,175	2,196	2,800	2,196
2018-11-26	2,180	2,223	2,172	2,181	4,900	2,181
2018-11-22	2,101	2,130	2,100	2,120	2,500	2,120
2018-11-21	2,101	2,152	2,100	2,128	3,100	2,128
2018-11-20	2,195	2,221	2,151	2,151	6,900	2,151
2018-11-19	2,251	2,278	2,218	2,220	3,200	2,220
2018-11-16	2,274	2,286	2,260	2,260	1,400	2,260
2018-11-15	2,286	2,300	2,265	2,295	2,500	2,295
2018-11-14	2,300	2,323	2,291	2,321	1,700	2,321
2018-11-13	2,299	2,325	2,262	2,325	3,300	2,325
2018-11-12	2,304	2,335	2,304	2,311	900	2,311
2018-11-09	2,303	2,319	2,300	2,319	1,500	2,319
2018-11-08	2,326	2,341	2,311	2,311	2,000	2,311
2018-11-07	2,317	2,325	2,286	2,323	1,400	2,323
2018-11-06	2,321	2,321	2,280	2,288	3,300	2,288
2018-11-05	2,291	2,311	2,260	2,288	6,800	2,288
2018-11-02	2,390	2,390	2,301	2,308	1,800	2,308
2018-11-01	2,359	2,359	2,312	2,312	4,700	2,312
2018-10-31	2,390	2,390	2,282	2,309	3,300	2,309
2018-10-30	2,300	2,391	2,223	2,391	5,400	2,391
2018-10-29	2,420	2,421	2,300	2,393	4,700	2,393
2018-10-26	2,604	2,604	2,350	2,371	4,600	2,371
2018-10-25	2,510	2,544	2,504	2,504	3,500	2,504
2018-10-24	2,620	2,620	2,578	2,610	700	2,610
2018-10-23	2,560	2,625	2,560	2,620	2,100	2,620
2018-10-22	2,612	2,615	2,600	2,610	900	2,610
2018-10-19	2,639	2,645	2,630	2,645	1,100	2,645
2018-10-18	2,650	2,655	2,600	2,640	1,300	2,640
2018-10-17	2,675	2,675	2,630	2,643	1,300	2,643
2018-10-16	2,639	2,675	2,600	2,675	2,000	2,675
2018-10-15	2,736	2,740	2,639	2,683	1,300	2,683
2018-10-12	2,606	2,759	2,601	2,686	4,800	2,686
2018-10-11	2,511	2,709	2,511	2,621	5,600	2,621
2018-10-10	2,701	2,757	2,700	2,711	1,400	2,711
2018-10-09	2,799	2,799	2,726	2,769	3,200	2,769
2018-10-05	2,801	2,801	2,751	2,799	1,200	2,799
2018-10-04	2,790	2,801	2,771	2,801	1,300	2,801
2018-10-03	2,803	2,803	2,790	2,790	1,400	2,790
2018-10-02	2,790	2,796	2,776	2,796	3,100	2,796
2018-10-01	2,730	2,798	2,730	2,771	1,700	2,771
2018-09-28	2,767	2,767	2,701	2,726	1,800	2,726
2018-09-27	2,701	2,717	2,700	2,717	1,300	2,717
2018-09-26	2,686	2,690	2,664	2,690	1,300	2,690
2018-09-25	2,623	2,689	2,623	2,681	1,900	2,681
2018-09-21	2,600	2,650	2,600	2,609	3,000	2,609
2018-09-20	2,562	2,568	2,531	2,568	1,200	2,568
2018-09-19	2,574	2,575	2,531	2,561	1,900	2,561
2018-09-18	2,648	2,648	2,522	2,541	3,700	2,541
2018-09-14	2,685	2,686	2,611	2,648	2,300	2,648
2018-09-13	2,760	2,778	2,680	2,685	5,700	2,685
2018-09-12	2,559	2,629	2,559	2,610	3,400	2,610
2018-09-11	2,476	2,530	2,461	2,521	2,800	2,521
2018-09-10	2,400	2,460	2,400	2,453	4,200	2,453
2018-09-07	2,352	2,386	2,330	2,386	3,300	2,386
2018-09-06	2,397	2,440	2,316	2,369	6,900	2,369
2018-09-05	2,486	2,500	2,461	2,461	3,400	2,461
2018-09-04	2,521	2,571	2,500	2,529	3,600	2,529
2018-09-03	2,640	2,640	2,552	2,555	3,900	2,555
2018-08-31	2,642	2,684	2,635	2,657	3,900	2,657
2018-08-30	2,759	2,759	2,680	2,686	4,500	2,686
2018-08-29	2,728	2,777	2,710	2,759	4,100	2,759
2018-08-28	2,810	2,812	2,774	2,805	6,700	2,805
2018-08-27	2,806	2,820	2,780	2,798	2,600	2,798
2018-08-24	2,787	2,830	2,768	2,805	3,400	2,805
2018-08-23	2,782	2,787	2,770	2,787	3,400	2,787
2018-08-22	2,790	2,799	2,680	2,778	6,700	2,778
2018-08-21	2,860	2,868	2,811	2,837	3,000	2,837
2018-08-20	2,880	2,914	2,857	2,857	1,900	2,857
2018-08-17	2,852	2,885	2,852	2,870	2,000	2,870
2018-08-16	2,895	2,895	2,845	2,845	5,700	2,845
2018-08-15	2,900	2,914	2,892	2,912	3,400	2,912
2018-08-14	2,896	2,939	2,896	2,920	2,000	2,920
2018-08-13	2,957	2,960	2,891	2,896	5,000	2,896
2018-08-10	2,958	2,958	2,940	2,957	600	2,957
2018-08-09	2,920	2,968	2,890	2,968	3,600	2,968
2018-08-08	2,902	2,950	2,902	2,925	800	2,925
2018-08-07	2,921	2,941	2,890	2,920	4,500	2,920
2018-08-06	3,015	3,020	2,890	2,982	7,200	2,982
2018-08-03	3,030	3,050	3,015	3,015	1,100	3,015
2018-08-02	3,010	3,030	3,010	3,015	1,600	3,015
2018-08-01	3,020	3,045	3,010	3,010	1,200	3,010
2018-07-31	3,055	3,065	3,015	3,015	3,500	3,015
2018-07-30	3,010	3,075	3,005	3,015	3,400	3,015
2018-07-27	3,035	3,100	3,035	3,035	2,000	3,035
2018-07-26	3,080	3,090	3,050	3,070	2,400	3,070
2018-07-25	3,050	3,095	3,050	3,070	1,700	3,070
2018-07-24	3,010	3,075	3,005	3,060	4,400	3,060
2018-07-23	3,010	3,020	3,000	3,010	2,400	3,010
2018-07-20	3,100	3,100	3,040	3,045	1,300	3,045
2018-07-19	3,070	3,095	3,050	3,070	2,500	3,070
2018-07-18	3,020	3,045	3,020	3,045	1,800	3,045
2018-07-17	3,130	3,150	3,005	3,015	7,100	3,015
2018-07-13	2,920	3,300	2,920	3,165	29,900	3,165
2018-07-12	2,985	2,985	2,920	2,920	3,900	2,920
2018-07-11	2,935	2,980	2,910	2,980	2,800	2,980
2018-07-10	2,953	2,953	2,881	2,935	4,600	2,935
2018-07-09	2,974	2,974	2,906	2,927	2,800	2,927
2018-07-06	2,828	2,902	2,828	2,879	2,300	2,879
2018-07-05	2,882	2,899	2,825	2,827	8,800	2,827
2018-07-04	2,886	2,897	2,870	2,879	2,800	2,879
2018-07-03	2,972	2,980	2,890	2,902	6,500	2,902
2018-07-02	2,944	3,035	2,944	2,951	3,400	2,951
2018-06-29	2,953	2,961	2,931	2,942	1,900	2,942
2018-06-28	2,971	2,985	2,920	2,947	6,200	2,947
2018-06-27	2,968	2,994	2,960	2,977	3,200	2,977
2018-06-26	3,000	3,000	2,950	2,968	4,200	2,968
2018-06-25	3,085	3,100	3,025	3,030	3,100	3,030
2018-06-22	3,105	3,105	3,045	3,085	2,300	3,085
2018-06-21	3,125	3,125	3,050	3,100	3,200	3,100
2018-06-20	3,060	3,095	2,978	3,020	10,100	3,020
2018-06-19	3,175	3,190	3,030	3,030	7,800	3,030
2018-06-18	3,295	3,295	3,165	3,180	3,400	3,180
2018-06-15	3,335	3,335	3,165	3,250	6,900	3,250
2018-06-14	3,460	3,460	3,125	3,130	15,500	3,130
2018-06-13	3,275	3,390	3,210	3,365	21,300	3,365
2018-06-12	3,135	3,275	3,125	3,215	17,600	3,215
2018-06-11	3,005	3,100	3,000	3,065	8,200	3,065
2018-06-08	2,967	3,000	2,931	2,998	6,000	2,998
2018-06-07	2,910	2,964	2,910	2,922	2,700	2,922
2018-06-06	2,974	2,974	2,890	2,910	7,300	2,910
2018-06-05	2,883	2,958	2,883	2,933	3,000	2,933
2018-06-04	2,846	2,880	2,835	2,880	5,500	2,880
2018-06-01	2,860	2,879	2,830	2,865	5,000	2,865
2018-05-31	2,912	2,937	2,901	2,901	1,500	2,901
2018-05-30	2,901	2,920	2,886	2,901	5,300	2,901
2018-05-29	2,941	2,950	2,920	2,925	5,100	2,925
2018-05-28	2,965	2,987	2,944	2,945	3,200	2,945
2018-05-25	2,980	2,999	2,945	2,965	2,200	2,965
2018-05-24	3,015	3,020	2,950	2,965	6,100	2,965
2018-05-23	3,055	3,100	3,020	3,020	3,500	3,020
2018-05-22	3,005	3,130	3,000	3,050	11,400	3,050
2018-05-21	2,940	3,005	2,920	2,981	7,000	2,981
2018-05-18	2,910	2,931	2,891	2,903	6,000	2,903
2018-05-17	2,963	2,963	2,881	2,881	9,400	2,881
2018-05-16	3,000	3,000	2,961	2,984	5,600	2,984
2018-05-15	3,040	3,080	2,986	3,015	8,500	3,015
2018-05-14	3,050	3,050	2,999	3,010	5,200	3,010
2018-05-11	3,090	3,090	3,020	3,050	6,900	3,050
2018-05-10	3,260	3,260	3,095	3,110	9,700	3,110
2018-05-09	3,000	3,190	2,960	3,190	18,700	3,190
2018-05-08	3,075	3,115	2,975	2,995	11,800	2,995
2018-05-07	3,165	3,165	3,020	3,075	9,600	3,075
2018-05-02	3,080	3,175	3,035	3,040	11,400	3,040
2018-05-01	2,965	3,120	2,965	3,095	15,100	3,095
2018-04-27	2,862	2,992	2,860	2,940	18,700	2,940
2018-04-26	3,100	3,105	2,804	2,805	38,500	2,805
2018-04-25	3,195	3,265	3,015	3,050	26,300	3,050
2018-04-24	3,140	3,400	3,100	3,175	62,000	3,175
2018-04-23	2,888	3,390	2,881	3,000	88,100	3,000
2018-04-20	2,730	2,925	2,710	2,902	41,400	2,902
2018-04-19	2,792	2,792	2,702	2,710	19,700	2,710
2018-04-18	2,600	2,756	2,600	2,700	29,400	2,700
2018-04-17	2,790	2,808	2,513	2,644	138,400	2,644
2018-04-16	2,640	2,640	2,640	2,640	17,700	2,640
2018-04-13	2,155	2,177	2,105	2,140	16,600	2,140
2018-04-12	1,945	2,218	1,921	2,112	31,300	2,112
2018-04-11	1,900	1,950	1,900	1,946	7,900	1,946
2018-04-10	1,917	1,917	1,871	1,901	12,300	1,901
2018-04-09	1,961	1,961	1,901	1,918	8,400	1,918
2018-04-06	1,968	1,988	1,942	1,942	10,700	1,942
2018-04-05	1,956	1,991	1,952	1,966	9,700	1,966
2018-04-04	2,004	2,004	1,930	1,949	12,400	1,949
2018-04-03	1,965	2,033	1,953	1,964	12,700	1,964
2018-03-30	2,056	2,089	2,021	2,084	8,900	2,084
2018-03-29	2,036	2,066	2,034	2,055	7,100	2,055
2018-03-28	2,074	2,170	2,016	2,057	11,300	2,057
2018-03-27	2,031	2,100	2,013	2,045	7,800	2,045
2018-03-26	1,997	2,025	1,900	2,015	15,800	2,015
2018-03-23	2,091	2,120	2,008	2,039	22,200	2,039
2018-03-22	2,134	2,200	2,128	2,190	14,200	2,190
2018-03-20	2,212	2,212	2,030	2,134	29,100	2,134
2018-03-19	2,272	2,316	2,180	2,212	22,600	2,212
2018-03-16	2,343	2,354	2,300	2,321	12,400	2,321
2018-03-15	2,370	2,394	2,339	2,367	8,700	2,367
2018-03-14	2,405	2,448	2,395	2,398	8,800	2,398
2018-03-13	2,438	2,494	2,415	2,452	8,900	2,452
2018-03-12	2,385	2,597	2,368	2,459	20,000	2,459
2018-03-09	2,401	2,420	2,329	2,335	18,200	2,335
2018-03-08	2,373	2,397	2,290	2,336	22,800	2,336
2018-03-07	2,513	2,548	2,261	2,273	34,000	2,273
2018-03-06	2,702	2,702	2,500	2,500	18,500	2,500
2018-03-05	2,781	2,781	2,501	2,520	19,200	2,520
2018-03-02	2,901	2,901	2,780	2,806	17,600	2,806
2018-03-01	3,005	3,005	2,953	2,963	8,600	2,963
2018-02-28	2,999	3,060	2,960	3,055	12,900	3,055
2018-02-27	3,110	3,110	2,985	3,005	16,100	3,005
2018-02-26	3,185	3,185	2,960	3,130	17,500	3,130
2018-02-23	6,630	6,630	6,250	6,430	8,300	3,215
2018-02-22	6,770	6,780	6,570	6,650	3,300	3,325
2018-02-21	6,820	6,950	6,800	6,870	3,700	3,435
2018-02-20	6,780	6,950	6,680	6,820	3,600	3,410
2018-02-19	6,820	6,830	6,680	6,780	7,400	3,390
2018-02-16	6,380	6,600	6,280	6,520	4,400	3,260
2018-02-15	6,290	6,420	6,260	6,380	3,900	3,190
2018-02-14	6,500	6,520	6,160	6,290	6,400	3,145
2018-02-13	6,810	6,920	6,510	6,650	4,000	3,325
2018-02-09	6,500	6,790	6,470	6,770	6,900	3,385
2018-02-08	6,920	6,920	6,730	6,880	7,100	3,440
2018-02-07	6,920	6,920	6,650	6,760	15,400	3,380
2018-02-06	6,020	6,500	5,850	6,450	26,400	3,225
2018-02-05	6,730	6,750	6,510	6,720	12,500	3,360
2018-02-02	6,920	6,990	6,740	6,930	12,100	3,465
2018-02-01	6,200	7,150	6,180	6,720	43,800	3,360
2018-01-31	6,300	6,300	6,300	6,300	9,100	3,150
2018-01-30	7,940	8,700	7,740	7,800	81,300	3,900
2018-01-29	7,320	7,750	7,300	7,730	23,700	3,865
2018-01-26	6,970	7,300	6,920	7,170	20,500	3,585
2018-01-25	6,870	6,970	6,760	6,890	11,600	3,445
2018-01-24	6,870	7,080	6,710	6,970	28,500	3,485
2018-01-23	6,660	6,830	6,460	6,770	25,400	3,385
2018-01-22	6,400	6,610	6,170	6,560	37,900	3,280
2018-01-19	5,910	5,910	5,790	5,830	6,900	2,915
2018-01-18	5,790	5,930	5,780	5,810	9,100	2,905
2018-01-17	5,690	5,850	5,680	5,710	20,000	2,855
2018-01-16	5,570	5,740	5,310	5,690	67,500	2,845
2018-01-15	5,970	6,000	5,970	5,970	31,100	2,985
2018-01-12	6,800	7,050	6,670	6,970	23,700	3,485
2018-01-11	6,710	6,730	6,600	6,710	11,500	3,355
2018-01-10	6,500	6,770	6,500	6,710	21,600	3,355
2018-01-09	6,390	6,700	6,390	6,490	17,800	3,245
2018-01-05	6,280	6,300	6,180	6,290	11,600	3,145
2018-01-04	6,310	6,350	6,170	6,290	6,300	3,145

分割・併合履歴： [2018-02-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31