3557 ユナイテッド&コレクティブ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,238	1,260	1,236	1,244	2,300	1,244
2020-12-29	1,195	1,240	1,195	1,240	2,100	1,240
2020-12-28	1,207	1,210	1,195	1,195	4,400	1,195
2020-12-25	1,201	1,215	1,200	1,207	3,800	1,207
2020-12-24	1,204	1,210	1,200	1,205	2,800	1,205
2020-12-23	1,223	1,236	1,205	1,205	3,800	1,205
2020-12-22	1,231	1,239	1,223	1,223	4,200	1,223
2020-12-21	1,286	1,286	1,244	1,259	8,100	1,259
2020-12-18	1,183	1,293	1,178	1,256	20,000	1,256
2020-12-17	1,177	1,199	1,155	1,164	42,300	1,164
2020-12-16	1,061	1,069	1,055	1,057	2,100	1,057
2020-12-15	1,068	1,077	1,059	1,061	1,000	1,061
2020-12-14	1,076	1,081	1,068	1,068	3,700	1,068
2020-12-11	1,074	1,084	1,073	1,078	2,000	1,078
2020-12-10	1,073	1,084	1,072	1,082	2,500	1,082
2020-12-09	1,083	1,083	1,073	1,080	1,800	1,080
2020-12-08	1,068	1,082	1,067	1,082	2,100	1,082
2020-12-07	1,070	1,073	1,065	1,073	1,100	1,073
2020-12-04	1,071	1,071	1,068	1,069	700	1,069
2020-12-03	1,070	1,071	1,065	1,071	1,600	1,071
2020-12-02	1,070	1,079	1,063	1,079	2,200	1,079
2020-12-01	1,067	1,068	1,060	1,061	1,100	1,061
2020-11-30	1,060	1,061	1,051	1,054	1,800	1,054
2020-11-27	1,070	1,070	1,047	1,060	1,400	1,060
2020-11-26	1,062	1,062	1,047	1,047	1,200	1,047
2020-11-25	1,050	1,064	1,050	1,052	3,100	1,052
2020-11-24	1,047	1,048	1,038	1,038	1,800	1,038
2020-11-20	1,047	1,048	1,039	1,048	1,600	1,048
2020-11-19	1,034	1,036	1,029	1,032	3,100	1,032
2020-11-18	1,037	1,050	1,037	1,043	1,000	1,043
2020-11-17	1,032	1,050	1,031	1,046	1,800	1,046
2020-11-16	1,049	1,049	1,026	1,044	1,300	1,044
2020-11-13	1,053	1,060	1,036	1,036	1,400	1,036
2020-11-12	1,055	1,057	1,051	1,053	2,100	1,053
2020-11-11	1,051	1,052	1,050	1,050	1,000	1,050
2020-11-10	1,036	1,060	1,036	1,051	4,400	1,051
2020-11-09	1,049	1,049	1,030	1,032	2,600	1,032
2020-11-06	1,049	1,049	1,041	1,048	1,300	1,048
2020-11-05	1,033	1,034	1,033	1,034	400	1,034
2020-11-04	1,033	1,033	1,032	1,032	1,000	1,032
2020-11-02	1,039	1,049	1,017	1,049	1,700	1,049
2020-10-30	1,022	1,029	1,010	1,010	2,800	1,010
2020-10-29	1,022	1,044	1,020	1,020	4,400	1,020
2020-10-28	1,047	1,047	1,020	1,022	2,500	1,022
2020-10-27	1,024	1,036	1,023	1,027	1,200	1,027
2020-10-26	1,031	1,031	1,024	1,029	1,200	1,029
2020-10-23	1,052	1,052	1,032	1,037	1,400	1,037
2020-10-22	1,035	1,050	1,033	1,037	2,000	1,037
2020-10-21	1,043	1,044	1,030	1,030	3,100	1,030
2020-10-20	1,012	1,013	1,012	1,013	600	1,013
2020-10-19	1,009	1,019	1,009	1,010	1,300	1,010
2020-10-16	1,009	1,041	1,009	1,022	5,100	1,022
2020-10-15	1,024	1,041	1,024	1,024	800	1,024
2020-10-14	1,044	1,044	1,024	1,024	1,800	1,024
2020-10-13	1,043	1,053	1,043	1,052	500	1,052
2020-10-12	1,036	1,042	1,032	1,041	1,900	1,041
2020-10-09	1,058	1,058	1,036	1,036	3,300	1,036
2020-10-08	1,060	1,066	1,060	1,060	1,200	1,060
2020-10-07	1,050	1,060	1,046	1,058	2,800	1,058
2020-10-06	1,065	1,066	1,061	1,066	500	1,066
2020-10-05	1,060	1,065	1,051	1,065	2,300	1,065
2020-10-02	1,050	1,064	1,050	1,063	400	1,063
2020-09-30	1,050	1,059	1,050	1,050	1,000	1,050
2020-09-29	1,050	1,050	1,036	1,050	1,300	1,050
2020-09-28	1,041	1,059	1,041	1,048	800	1,048
2020-09-25	1,062	1,062	1,054	1,054	400	1,054
2020-09-24	1,066	1,066	1,055	1,055	500	1,055
2020-09-23	1,045	1,100	1,045	1,082	1,200	1,082
2020-09-18	1,045	1,058	1,034	1,045	2,400	1,045
2020-09-17	1,033	1,055	1,032	1,035	900	1,035
2020-09-16	1,058	1,069	1,020	1,044	2,700	1,044
2020-09-15	1,043	1,056	1,041	1,050	1,100	1,050
2020-09-14	1,038	1,043	1,038	1,043	600	1,043
2020-09-11	1,067	1,067	1,049	1,049	700	1,049
2020-09-10	1,051	1,053	1,036	1,041	1,000	1,041
2020-09-09	1,046	1,050	1,031	1,043	2,100	1,043
2020-09-08	1,026	1,046	1,026	1,038	2,500	1,038
2020-09-07	1,005	1,027	1,005	1,008	600	1,008
2020-09-04	1,010	1,027	1,000	1,014	6,000	1,014
2020-09-03	1,028	1,030	1,014	1,021	2,300	1,021
2020-09-02	1,048	1,048	1,020	1,038	1,000	1,038
2020-09-01	1,026	1,048	1,015	1,048	1,800	1,048
2020-08-31	1,020	1,069	1,016	1,046	2,700	1,046
2020-08-28	1,079	1,079	1,005	1,009	4,300	1,009
2020-08-27	1,050	1,081	1,037	1,079	3,400	1,079
2020-08-26	1,019	1,060	1,019	1,049	10,400	1,049
2020-08-25	1,026	1,029	1,016	1,016	1,800	1,016
2020-08-24	1,030	1,030	1,026	1,026	900	1,026
2020-08-21	1,034	1,037	1,034	1,037	1,900	1,037
2020-08-20	1,029	1,032	1,018	1,032	2,300	1,032
2020-08-19	1,011	1,024	1,011	1,024	1,300	1,024
2020-08-18	1,012	1,022	1,002	1,020	1,500	1,020
2020-08-17	1,006	1,022	1,005	1,012	1,300	1,012
2020-08-14	1,029	1,029	1,020	1,029	1,100	1,029
2020-08-13	1,016	1,030	1,012	1,029	2,400	1,029
2020-08-12	1,030	1,030	1,011	1,027	1,200	1,027
2020-08-11	1,009	1,030	1,008	1,030	3,300	1,030
2020-08-07	1,008	1,024	1,008	1,024	200	1,024
2020-08-06	1,034	1,034	1,006	1,008	1,400	1,008
2020-08-05	999	1,010	999	1,010	600	1,010
2020-08-04	1,005	1,025	1,005	1,025	1,700	1,025
2020-08-03	975	1,005	975	1,005	1,200	1,005
2020-07-31	1,007	1,007	975	975	2,800	975
2020-07-30	1,000	1,029	995	995	2,200	995
2020-07-29	1,005	1,005	999	1,000	1,900	1,000
2020-07-28	1,049	1,049	1,004	1,012	1,400	1,012
2020-07-27	1,000	1,042	1,000	1,042	1,300	1,042
2020-07-22	1,014	1,028	1,014	1,028	700	1,028
2020-07-21	1,004	1,022	1,000	1,014	2,500	1,014
2020-07-20	1,009	1,026	1,001	1,026	1,200	1,026
2020-07-17	1,041	1,041	1,000	1,020	2,400	1,020
2020-07-16	1,002	1,095	999	1,036	3,600	1,036
2020-07-15	1,013	1,025	1,000	1,002	1,900	1,002
2020-07-14	1,012	1,012	1,011	1,011	200	1,011
2020-07-13	1,025	1,060	1,005	1,007	2,000	1,007
2020-07-10	1,032	1,033	1,025	1,025	800	1,025
2020-07-09	1,020	1,037	1,020	1,037	600	1,037
2020-07-08	1,020	1,037	1,015	1,037	800	1,037
2020-07-07	1,020	1,040	1,013	1,036	900	1,036
2020-07-06	1,001	1,052	1,001	1,040	3,700	1,040
2020-07-03	1,031	1,048	1,012	1,042	2,700	1,042
2020-07-02	1,123	1,123	1,020	1,030	5,000	1,030
2020-07-01	1,131	1,169	1,123	1,123	2,100	1,123
2020-06-30	1,173	1,173	1,141	1,145	600	1,145
2020-06-29	1,163	1,174	1,123	1,131	2,700	1,131
2020-06-26	1,163	1,166	1,163	1,165	1,000	1,165
2020-06-25	1,190	1,190	1,170	1,181	300	1,181
2020-06-24	1,170	1,230	1,170	1,195	900	1,195
2020-06-23	1,151	1,186	1,151	1,159	1,000	1,159
2020-06-22	1,151	1,185	1,151	1,151	1,700	1,151
2020-06-19	1,199	1,199	1,180	1,180	1,500	1,180
2020-06-18	1,198	1,198	1,191	1,191	1,200	1,191
2020-06-17	1,210	1,240	1,198	1,200	1,600	1,200
2020-06-16	1,212	1,220	1,210	1,213	1,200	1,213
2020-06-15	1,226	1,228	1,186	1,186	2,100	1,186
2020-06-12	1,201	1,229	1,180	1,226	5,300	1,226
2020-06-11	1,265	1,265	1,220	1,254	1,300	1,254
2020-06-10	1,228	1,255	1,222	1,255	700	1,255
2020-06-09	1,280	1,280	1,238	1,238	1,000	1,238
2020-06-08	1,299	1,299	1,250	1,260	2,700	1,260
2020-06-05	1,247	1,247	1,231	1,231	1,100	1,231
2020-06-04	1,251	1,274	1,225	1,239	2,800	1,239
2020-06-03	1,215	1,255	1,215	1,255	3,400	1,255
2020-06-02	1,200	1,239	1,200	1,215	3,500	1,215
2020-06-01	1,161	1,187	1,155	1,181	2,700	1,181
2020-05-29	1,140	1,149	1,133	1,143	2,000	1,143
2020-05-28	1,167	1,170	1,140	1,140	4,000	1,140
2020-05-27	1,184	1,184	1,167	1,168	3,600	1,168
2020-05-26	1,177	1,190	1,131	1,150	4,400	1,150
2020-05-25	1,167	1,186	1,164	1,166	2,700	1,166
2020-05-22	1,179	1,179	1,113	1,137	2,700	1,137
2020-05-21	1,189	1,189	1,155	1,156	1,700	1,156
2020-05-20	1,160	1,160	1,130	1,135	3,300	1,135
2020-05-19	1,099	1,142	1,099	1,120	2,300	1,120
2020-05-18	1,095	1,095	1,072	1,085	1,700	1,085
2020-05-15	1,060	1,085	1,060	1,085	800	1,085
2020-05-14	1,070	1,070	1,060	1,060	1,200	1,060
2020-05-13	1,044	1,094	1,044	1,094	1,900	1,094
2020-05-12	1,084	1,084	1,041	1,072	1,900	1,072
2020-05-11	975	1,065	975	1,065	5,600	1,065
2020-05-08	990	996	978	980	2,900	980
2020-05-07	974	990	970	970	5,000	970
2020-05-01	1,010	1,010	985	1,003	3,300	1,003
2020-04-30	1,002	1,023	1,002	1,010	3,200	1,010
2020-04-28	1,003	1,032	999	1,000	1,600	1,000
2020-04-27	997	1,009	995	999	500	999
2020-04-24	985	1,000	979	993	1,300	993
2020-04-23	986	986	973	985	2,000	985
2020-04-22	982	986	976	976	1,000	976
2020-04-21	982	997	982	982	2,100	982
2020-04-20	998	1,019	981	1,000	2,000	1,000
2020-04-17	992	996	992	995	500	995
2020-04-16	953	990	953	967	2,700	967
2020-04-15	972	972	953	953	1,200	953
2020-04-14	920	955	920	936	1,100	936
2020-04-13	948	948	925	935	1,800	935
2020-04-10	992	1,000	935	960	3,000	960
2020-04-09	981	1,000	980	992	2,500	992
2020-04-08	949	970	910	970	1,800	970
2020-04-07	898	943	898	924	2,300	924
2020-04-06	880	898	850	898	4,500	898
2020-04-03	906	946	900	900	1,800	900
2020-04-02	901	907	901	901	1,800	901
2020-04-01	950	956	932	932	3,100	932
2020-03-31	942	1,018	942	980	1,500	980
2020-03-30	945	988	941	945	3,700	945
2020-03-27	1,044	1,045	1,005	1,005	2,000	1,005
2020-03-26	1,088	1,088	1,000	1,044	4,300	1,044
2020-03-25	1,059	1,095	1,059	1,089	2,500	1,089
2020-03-24	971	1,059	970	1,059	3,800	1,059
2020-03-23	957	998	955	964	4,100	964
2020-03-19	971	993	942	942	1,600	942
2020-03-18	938	956	909	956	3,900	956
2020-03-17	840	898	840	878	6,100	878
2020-03-16	851	927	851	900	4,200	900
2020-03-13	861	864	794	830	11,400	830
2020-03-12	970	985	942	942	8,000	942
2020-03-11	1,050	1,091	1,024	1,025	4,000	1,025
2020-03-10	1,010	1,050	961	1,050	6,100	1,050
2020-03-09	1,150	1,152	1,030	1,030	10,100	1,030
2020-03-06	1,243	1,251	1,199	1,200	5,900	1,200
2020-03-05	1,268	1,268	1,242	1,246	1,500	1,246
2020-03-04	1,210	1,255	1,210	1,237	4,900	1,237
2020-03-03	1,301	1,313	1,265	1,296	7,600	1,296
2020-03-02	1,259	1,259	1,201	1,236	8,800	1,236
2020-02-28	1,214	1,261	1,199	1,199	20,600	1,199
2020-02-27	1,461	1,490	1,371	1,371	16,100	1,371
2020-02-26	1,595	1,604	1,537	1,604	14,100	1,604
2020-02-25	1,500	1,557	1,500	1,555	8,800	1,555
2020-02-21	1,600	1,603	1,590	1,590	2,200	1,590
2020-02-20	1,608	1,627	1,601	1,607	1,800	1,607
2020-02-19	1,595	1,600	1,551	1,600	4,200	1,600
2020-02-18	1,602	1,610	1,594	1,595	4,800	1,595
2020-02-17	1,656	1,661	1,601	1,605	7,900	1,605
2020-02-14	1,669	1,669	1,655	1,656	2,700	1,656
2020-02-13	1,658	1,691	1,658	1,670	3,000	1,670
2020-02-12	1,697	1,699	1,650	1,671	4,800	1,671
2020-02-10	1,720	1,720	1,696	1,696	1,300	1,696
2020-02-07	1,699	1,705	1,690	1,696	3,300	1,696
2020-02-06	1,676	1,683	1,660	1,671	2,200	1,671
2020-02-05	1,665	1,666	1,643	1,650	2,100	1,650
2020-02-04	1,632	1,632	1,595	1,597	8,000	1,597
2020-02-03	1,631	1,631	1,608	1,615	3,700	1,615
2020-01-31	1,648	1,662	1,631	1,647	4,000	1,647
2020-01-30	1,678	1,678	1,654	1,654	2,700	1,654
2020-01-29	1,678	1,678	1,669	1,673	1,800	1,673
2020-01-28	1,681	1,681	1,639	1,665	9,100	1,665
2020-01-27	1,750	1,750	1,680	1,698	8,000	1,698
2020-01-24	1,829	1,829	1,744	1,755	3,500	1,755
2020-01-23	1,884	1,884	1,738	1,789	13,100	1,789
2020-01-22	1,789	1,840	1,765	1,838	5,100	1,838
2020-01-21	1,748	1,787	1,730	1,771	5,200	1,771
2020-01-20	1,699	1,721	1,696	1,721	4,900	1,721
2020-01-17	1,690	1,699	1,680	1,686	3,200	1,686
2020-01-16	1,689	1,690	1,674	1,688	2,400	1,688
2020-01-15	1,652	1,663	1,650	1,663	1,800	1,663
2020-01-14	1,694	1,699	1,652	1,652	7,100	1,652
2020-01-10	1,683	1,689	1,668	1,680	1,600	1,680
2020-01-09	1,668	1,682	1,666	1,678	2,200	1,678
2020-01-08	1,688	1,688	1,661	1,667	3,900	1,667
2020-01-07	1,689	1,689	1,681	1,687	2,600	1,687
2020-01-06	1,686	1,689	1,670	1,682	2,800	1,682

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