4486 ユナイトアンドグロウ(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	1,430	1,431	1,389	1,414	24,800	1,414
2020-12-29	1,475	1,489	1,394	1,434	55,400	1,434
2020-12-28	1,360	1,480	1,360	1,463	76,900	1,463
2020-12-25	1,362	1,395	1,331	1,348	33,700	1,348
2020-12-24	1,371	1,386	1,353	1,362	21,300	1,362
2020-12-23	1,325	1,394	1,325	1,394	37,600	1,394
2020-12-22	1,429	1,429	1,312	1,325	51,800	1,325
2020-12-21	1,352	1,442	1,352	1,429	56,600	1,429
2020-12-18	1,370	1,395	1,347	1,352	33,500	1,352
2020-12-17	1,377	1,414	1,361	1,383	38,500	1,383
2020-12-16	1,341	1,379	1,335	1,374	29,000	1,374
2020-12-15	1,420	1,420	1,340	1,359	29,900	1,359
2020-12-14	1,400	1,421	1,382	1,415	30,900	1,415
2020-12-11	1,354	1,423	1,354	1,400	38,300	1,400
2020-12-10	1,399	1,430	1,359	1,360	34,600	1,360
2020-12-09	1,425	1,444	1,382	1,409	31,400	1,409
2020-12-08	1,370	1,445	1,360	1,421	49,500	1,421
2020-12-07	1,426	1,467	1,378	1,398	62,500	1,398
2020-12-04	1,485	1,525	1,426	1,443	58,600	1,443
2020-12-03	1,549	1,568	1,486	1,491	62,800	1,491
2020-12-02	1,521	1,574	1,520	1,574	42,600	1,574
2020-12-01	1,490	1,555	1,483	1,520	48,600	1,520
2020-11-30	1,543	1,555	1,487	1,494	61,000	1,494
2020-11-27	1,500	1,530	1,488	1,497	44,500	1,497
2020-11-26	1,476	1,530	1,476	1,505	45,100	1,505
2020-11-25	1,545	1,545	1,461	1,497	123,600	1,497
2020-11-24	1,608	1,628	1,523	1,534	88,200	1,534
2020-11-20	1,478	1,587	1,478	1,574	92,300	1,574
2020-11-19	1,488	1,503	1,446	1,461	32,000	1,461
2020-11-18	1,455	1,511	1,451	1,478	57,000	1,478
2020-11-17	1,500	1,506	1,410	1,483	109,900	1,483
2020-11-16	1,501	1,551	1,479	1,499	143,500	1,499
2020-11-13	1,668	1,671	1,596	1,629	79,000	1,629
2020-11-12	1,700	1,747	1,655	1,678	54,300	1,678
2020-11-11	1,622	1,704	1,576	1,695	64,500	1,695
2020-11-10	1,730	1,748	1,630	1,639	117,300	1,639
2020-11-09	1,718	1,810	1,692	1,802	106,400	1,802
2020-11-06	1,759	1,760	1,680	1,682	59,700	1,682
2020-11-05	1,822	1,836	1,697	1,747	162,000	1,747
2020-11-04	1,667	1,784	1,640	1,782	148,800	1,782
2020-11-02	1,596	1,645	1,562	1,590	55,500	1,590
2020-10-30	1,680	1,705	1,558	1,596	114,000	1,596
2020-10-29	1,586	1,696	1,543	1,680	132,900	1,680
2020-10-28	1,634	1,686	1,596	1,627	84,500	1,627
2020-10-27	1,600	1,686	1,536	1,654	187,300	1,654
2020-10-26	1,740	1,859	1,639	1,645	164,400	1,645
2020-10-23	1,901	1,901	1,601	1,764	371,500	1,764
2020-10-22	2,005	2,026	1,825	1,900	225,800	1,900
2020-10-21	2,045	2,157	2,005	2,027	187,300	2,027
2020-10-20	2,060	2,115	1,993	2,005	197,300	2,005
2020-10-19	2,200	2,353	2,021	2,060	338,300	2,060
2020-10-16	2,369	2,391	1,980	2,148	561,200	2,148
2020-10-15	2,405	2,490	2,266	2,401	774,400	2,401
2020-10-14	1,933	2,305	1,914	2,305	601,700	2,305
2020-10-13	1,990	1,990	1,905	1,905	87,400	1,905
2020-10-12	2,053	2,069	1,915	1,960	140,000	1,960
2020-10-09	1,933	2,051	1,930	2,015	193,700	2,015
2020-10-08	2,000	2,030	1,890	1,936	258,700	1,936
2020-10-07	2,125	2,148	1,994	2,017	217,100	2,017
2020-10-06	2,136	2,209	2,075	2,075	247,100	2,075
2020-10-05	2,006	2,200	1,992	2,140	412,300	2,140
2020-10-02	2,088	2,152	1,960	1,991	482,300	1,991
2020-09-30	2,047	2,086	1,967	2,038	342,700	2,038
2020-09-29	1,856	2,056	1,853	2,015	340,500	2,015
2020-09-28	1,887	1,977	1,806	1,828	319,500	1,828
2020-09-25	1,925	2,009	1,915	1,927	431,900	1,927
2020-09-24	1,886	1,915	1,800	1,869	338,600	1,869
2020-09-23	1,629	1,960	1,620	1,846	718,500	1,846
2020-09-18	1,454	1,616	1,447	1,603	170,200	1,603
2020-09-17	1,470	1,474	1,416	1,434	48,900	1,434
2020-09-16	1,388	1,489	1,381	1,467	204,100	1,467
2020-09-15	1,498	1,499	1,404	1,404	130,300	1,404
2020-09-14	1,351	1,473	1,351	1,464	59,300	1,464
2020-09-11	1,326	1,350	1,317	1,337	79,500	1,337
2020-09-10	1,422	1,483	1,380	1,396	78,200	1,396
2020-09-09	1,437	1,476	1,422	1,438	28,900	1,438
2020-09-08	1,485	1,498	1,399	1,497	62,400	1,497
2020-09-07	1,610	1,654	1,429	1,456	142,900	1,456
2020-09-04	1,570	1,623	1,551	1,590	126,000	1,590
2020-09-03	1,623	1,658	1,538	1,650	151,100	1,650
2020-09-02	1,490	1,673	1,403	1,607	361,100	1,607
2020-09-01	1,358	1,464	1,275	1,450	199,000	1,450
2020-08-31	1,253	1,394	1,231	1,359	239,800	1,359
2020-08-28	1,255	1,277	1,100	1,104	120,400	1,104
2020-08-27	2,690	2,693	2,525	2,537	33,800	1,268.50
2020-08-26	2,760	2,760	2,623	2,680	47,400	1,340
2020-08-25	2,585	2,690	2,501	2,685	57,200	1,342.50
2020-08-24	2,465	2,600	2,451	2,485	32,700	1,242.50
2020-08-21	2,360	2,486	2,360	2,486	25,900	1,243
2020-08-20	2,440	2,452	2,343	2,356	29,300	1,178
2020-08-19	2,470	2,470	2,415	2,450	24,700	1,225
2020-08-18	2,449	2,449	2,335	2,439	41,200	1,219.50
2020-08-17	2,325	2,542	2,302	2,448	99,800	1,224
2020-08-14	2,246	2,246	2,200	2,225	17,600	1,112.50
2020-08-13	2,263	2,263	2,182	2,224	18,900	1,112
2020-08-12	2,157	2,270	2,150	2,263	26,400	1,131.50
2020-08-11	2,035	2,158	2,031	2,157	18,100	1,078.50
2020-08-07	2,038	2,070	2,020	2,040	7,900	1,020
2020-08-06	2,034	2,055	2,013	2,044	11,300	1,022
2020-08-05	2,000	2,030	1,998	2,022	5,700	1,011
2020-08-04	2,020	2,020	1,983	2,000	4,900	1,000
2020-08-03	1,950	2,000	1,928	1,974	7,100	987
2020-07-31	2,040	2,042	1,927	1,959	18,200	979.50
2020-07-30	2,032	2,050	2,021	2,042	7,000	1,021
2020-07-29	2,044	2,063	2,005	2,007	9,000	1,003.50
2020-07-28	2,053	2,090	2,053	2,053	9,600	1,026.50
2020-07-27	2,055	2,075	2,042	2,073	9,900	1,036.50
2020-07-22	2,050	2,070	2,035	2,044	5,500	1,022
2020-07-21	2,035	2,070	2,020	2,055	13,200	1,027.50
2020-07-20	2,032	2,050	2,016	2,050	3,000	1,025
2020-07-17	2,050	2,050	2,011	2,030	5,100	1,015
2020-07-16	2,038	2,080	2,031	2,067	12,500	1,033.50
2020-07-15	2,057	2,076	2,002	2,070	13,700	1,035
2020-07-14	2,092	2,093	2,026	2,057	9,500	1,028.50
2020-07-13	2,121	2,140	2,081	2,100	6,300	1,050
2020-07-10	2,168	2,168	2,085	2,093	13,400	1,046.50
2020-07-09	2,223	2,224	2,187	2,202	6,400	1,101
2020-07-08	2,160	2,180	2,106	2,179	4,700	1,089.50
2020-07-07	2,218	2,225	2,175	2,197	6,300	1,098.50
2020-07-06	2,075	2,250	2,075	2,208	13,900	1,104
2020-07-03	2,050	2,088	2,035	2,075	15,500	1,037.50
2020-07-02	2,257	2,260	2,050	2,053	36,000	1,026.50
2020-07-01	2,266	2,316	2,248	2,252	13,800	1,126
2020-06-30	2,395	2,397	2,243	2,263	20,900	1,131.50
2020-06-29	2,349	2,405	2,270	2,330	21,500	1,165
2020-06-26	2,447	2,456	2,380	2,385	19,100	1,192.50
2020-06-25	2,578	2,584	2,399	2,400	36,800	1,200
2020-06-24	2,567	2,570	2,468	2,550	31,800	1,275
2020-06-23	2,591	2,626	2,481	2,567	49,700	1,283.50
2020-06-22	2,352	2,550	2,326	2,549	73,200	1,274.50
2020-06-19	2,222	2,295	2,202	2,287	14,100	1,143.50
2020-06-18	2,220	2,269	2,212	2,225	7,900	1,112.50
2020-06-17	2,144	2,247	2,122	2,247	6,800	1,123.50
2020-06-16	2,148	2,155	2,101	2,105	7,400	1,052.50
2020-06-15	2,319	2,320	2,020	2,020	24,600	1,010
2020-06-12	2,070	2,260	2,014	2,230	13,900	1,115
2020-06-11	2,305	2,310	2,268	2,270	13,200	1,135
2020-06-10	2,300	2,309	2,255	2,307	4,400	1,153.50
2020-06-09	2,345	2,345	2,280	2,310	8,500	1,155
2020-06-08	2,420	2,422	2,321	2,345	14,200	1,172.50
2020-06-05	2,187	2,333	2,165	2,315	10,500	1,157.50
2020-06-04	2,341	2,341	2,200	2,237	14,600	1,118.50
2020-06-03	2,400	2,450	2,250	2,291	27,200	1,145.50
2020-06-02	2,450	2,460	2,375	2,398	25,200	1,199
2020-06-01	2,315	2,405	2,218	2,401	21,600	1,200.50
2020-05-29	2,262	2,323	2,160	2,315	10,300	1,157.50
2020-05-28	2,329	2,354	2,140	2,312	19,900	1,156
2020-05-27	2,368	2,369	2,225	2,262	20,800	1,131
2020-05-26	2,400	2,460	2,280	2,368	32,400	1,184
2020-05-25	2,398	2,640	2,370	2,400	85,300	1,200
2020-05-22	2,113	2,300	2,066	2,300	84,900	1,150
2020-05-21	1,865	2,074	1,841	2,063	51,500	1,031.50
2020-05-20	1,644	1,820	1,640	1,774	16,200	887
2020-05-19	1,725	1,740	1,660	1,663	6,800	831.50
2020-05-18	1,655	1,712	1,636	1,712	4,600	856
2020-05-15	1,770	1,770	1,632	1,688	13,200	844
2020-05-14	1,750	1,766	1,676	1,729	14,600	864.50
2020-05-13	1,751	1,766	1,742	1,766	2,700	883
2020-05-12	1,809	1,810	1,760	1,787	7,100	893.50
2020-05-11	1,766	1,824	1,733	1,762	13,200	881
2020-05-08	1,748	1,755	1,671	1,726	7,200	863
2020-05-07	1,638	1,734	1,638	1,724	11,500	862
2020-05-01	1,643	1,645	1,617	1,637	2,200	818.50
2020-04-30	1,680	1,720	1,652	1,683	8,500	841.50
2020-04-28	1,727	1,727	1,638	1,638	8,200	819
2020-04-27	1,620	1,630	1,595	1,626	5,700	813
2020-04-24	1,680	1,680	1,605	1,641	5,500	820.50
2020-04-23	1,550	1,654	1,520	1,600	10,000	800
2020-04-22	1,584	1,584	1,461	1,510	14,900	755
2020-04-21	1,880	1,900	1,591	1,657	43,300	828.50
2020-04-20	1,730	1,944	1,700	1,900	82,300	950
2020-04-17	1,710	1,730	1,642	1,720	20,000	860
2020-04-16	1,670	1,703	1,642	1,686	18,100	843
2020-04-15	1,675	1,700	1,620	1,630	17,200	815
2020-04-14	1,646	1,730	1,592	1,645	30,200	822.50
2020-04-13	1,809	1,899	1,704	1,705	26,900	852.50
2020-04-10	1,783	1,813	1,707	1,769	65,500	884.50
2020-04-09	1,469	1,870	1,440	1,805	193,200	902.50
2020-04-08	1,220	1,509	1,209	1,509	41,400	754.50
2020-04-07	1,254	1,270	1,109	1,209	18,300	604.50
2020-04-06	1,017	1,230	1,017	1,194	29,000	597
2020-04-03	1,235	1,245	1,023	1,025	27,300	512.50
2020-04-02	980	1,145	980	1,145	26,200	572.50
2020-04-01	1,001	1,025	980	995	5,900	497.50
2020-03-31	990	1,001	965	980	12,500	490
2020-03-30	974	986	940	952	12,000	476
2020-03-27	1,040	1,049	998	998	8,600	499
2020-03-26	1,080	1,080	1,001	1,021	11,300	510.50
2020-03-25	1,090	1,140	1,050	1,129	25,000	564.50
2020-03-24	1,001	1,054	997	1,030	15,000	515
2020-03-23	955	980	940	971	8,800	485.50
2020-03-19	1,020	1,097	972	1,000	8,000	500
2020-03-18	1,068	1,120	1,010	1,050	16,000	525
2020-03-17	980	1,050	960	1,038	21,300	519
2020-03-16	1,090	1,090	1,000	1,001	19,400	500.50
2020-03-13	1,100	1,160	1,000	1,000	45,700	500
2020-03-12	1,368	1,401	1,210	1,259	23,000	629.50
2020-03-11	1,410	1,500	1,301	1,302	31,100	651
2020-03-10	1,330	1,550	1,196	1,450	38,900	725
2020-03-09	1,475	1,480	1,328	1,390	24,800	695
2020-03-06	1,683	1,700	1,600	1,635	15,200	817.50
2020-03-05	1,739	1,896	1,738	1,763	14,000	881.50
2020-03-04	1,706	1,746	1,706	1,715	9,000	857.50
2020-03-03	1,823	1,823	1,700	1,705	6,100	852.50
2020-03-02	1,651	1,818	1,648	1,743	24,600	871.50
2020-02-28	1,712	1,782	1,650	1,691	30,000	845.50
2020-02-27	1,892	1,937	1,780	1,818	40,200	909
2020-02-26	1,961	1,970	1,917	1,947	9,900	973.50
2020-02-25	1,920	2,010	1,901	2,000	21,800	1,000
2020-02-21	2,164	2,164	2,114	2,114	12,100	1,057
2020-02-20	2,237	2,278	2,181	2,188	18,300	1,094
2020-02-19	2,202	2,280	2,188	2,244	18,800	1,122
2020-02-18	2,309	2,309	2,172	2,215	21,600	1,107.50
2020-02-17	2,400	2,400	2,271	2,314	46,400	1,157
2020-02-14	2,595	2,639	2,505	2,573	29,000	1,286.50
2020-02-13	2,600	2,615	2,571	2,585	12,400	1,292.50
2020-02-12	2,580	2,647	2,550	2,635	14,900	1,317.50
2020-02-10	2,550	2,641	2,530	2,590	8,300	1,295
2020-02-07	2,624	2,661	2,563	2,563	15,400	1,281.50
2020-02-06	2,701	2,701	2,614	2,619	14,100	1,309.50
2020-02-05	2,703	2,719	2,661	2,685	16,900	1,342.50
2020-02-04	2,516	2,638	2,516	2,630	16,500	1,315
2020-02-03	2,450	2,559	2,439	2,510	33,700	1,255
2020-01-31	2,659	2,705	2,580	2,581	37,800	1,290.50
2020-01-30	2,821	2,821	2,580	2,659	77,700	1,329.50
2020-01-29	3,040	3,060	2,861	2,871	42,800	1,435.50
2020-01-28	2,995	3,025	2,892	2,988	30,600	1,494
2020-01-27	3,075	3,090	2,990	2,993	50,900	1,496.50
2020-01-24	3,280	3,420	3,185	3,215	69,500	1,607.50
2020-01-23	3,165	3,430	3,130	3,240	159,700	1,620
2020-01-22	3,170	3,255	3,120	3,160	37,800	1,580
2020-01-21	3,180	3,225	3,080	3,155	42,200	1,577.50
2020-01-20	3,085	3,250	3,055	3,240	91,500	1,620
2020-01-17	2,980	3,060	2,968	2,991	22,400	1,495.50
2020-01-16	2,905	3,020	2,904	2,955	33,300	1,477.50
2020-01-15	3,005	3,020	2,882	2,931	47,300	1,465.50
2020-01-14	3,100	3,135	2,992	3,000	26,400	1,500
2020-01-10	3,245	3,295	3,050	3,105	46,700	1,552.50
2020-01-09	3,275	3,320	3,200	3,220	86,300	1,610
2020-01-08	3,100	3,240	2,933	3,180	131,000	1,590
2020-01-07	2,920	3,080	2,900	3,060	44,600	1,530
2020-01-06	2,940	3,010	2,870	2,870	47,800	1,435

分割・併合履歴： [2020-08-28]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31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