5741 (株)UACJ の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-05-26	2,574	2,577	2,550	2,561	161,200	2,561
2023-05-25	2,598	2,608	2,567	2,582	127,200	2,582
2023-05-24	2,655	2,672	2,602	2,605	233,900	2,605
2023-05-23	2,654	2,703	2,637	2,677	130,200	2,677
2023-05-22	2,629	2,658	2,625	2,653	110,700	2,653
2023-05-19	2,700	2,708	2,635	2,637	175,100	2,637
2023-05-18	2,671	2,671	2,612	2,653	191,800	2,653
2023-05-17	2,703	2,723	2,653	2,657	162,000	2,657
2023-05-16	2,777	2,779	2,714	2,732	152,400	2,732
2023-05-15	2,645	2,756	2,645	2,749	268,900	2,749
2023-05-12	2,654	2,727	2,629	2,644	265,900	2,644
2023-05-11	2,718	2,737	2,624	2,655	295,400	2,655
2023-05-10	2,750	2,782	2,733	2,755	165,400	2,755
2023-05-09	2,711	2,744	2,691	2,744	91,000	2,744
2023-05-08	2,726	2,730	2,707	2,714	88,300	2,714
2023-05-02	2,746	2,758	2,716	2,737	92,700	2,737
2023-05-01	2,709	2,740	2,709	2,734	109,600	2,734
2023-04-28	2,699	2,713	2,657	2,699	141,600	2,699
2023-04-27	2,633	2,668	2,593	2,664	170,700	2,664
2023-04-26	2,652	2,669	2,599	2,665	160,400	2,665
2023-04-25	2,713	2,719	2,682	2,702	113,600	2,702
2023-04-24	2,712	2,713	2,680	2,694	78,100	2,694
2023-04-21	2,718	2,734	2,697	2,720	108,900	2,720
2023-04-20	2,745	2,775	2,717	2,743	132,100	2,743
2023-04-19	2,680	2,751	2,680	2,733	256,900	2,733
2023-04-18	2,680	2,684	2,648	2,659	73,500	2,659
2023-04-17	2,662	2,662	2,629	2,654	57,800	2,654
2023-04-14	2,648	2,692	2,643	2,663	119,100	2,663
2023-04-13	2,668	2,677	2,620	2,641	110,800	2,641
2023-04-12	2,740	2,763	2,677	2,681	163,000	2,681
2023-04-11	2,635	2,694	2,618	2,694	179,700	2,694
2023-04-10	2,597	2,619	2,574	2,593	104,500	2,593
2023-04-07	2,526	2,572	2,523	2,562	104,000	2,562
2023-04-06	2,547	2,561	2,517	2,523	177,500	2,523
2023-04-05	2,639	2,645	2,584	2,587	162,100	2,587
2023-04-04	2,688	2,717	2,668	2,678	131,700	2,678
2023-04-03	2,682	2,682	2,635	2,672	108,900	2,672
2023-03-31	2,645	2,665	2,626	2,635	137,600	2,635
2023-03-30	2,590	2,628	2,584	2,613	171,500	2,613
2023-03-29	2,628	2,666	2,623	2,658	261,600	2,658
2023-03-28	2,586	2,605	2,569	2,597	113,400	2,597
2023-03-27	2,604	2,626	2,537	2,566	205,500	2,566
2023-03-24	2,616	2,632	2,565	2,583	176,200	2,583
2023-03-23	2,471	2,632	2,463	2,622	287,300	2,622
2023-03-22	2,539	2,578	2,484	2,502	207,100	2,502
2023-03-20	2,511	2,520	2,456	2,467	217,800	2,467
2023-03-17	2,562	2,568	2,472	2,508	383,700	2,508
2023-03-16	2,515	2,547	2,493	2,530	256,100	2,530
2023-03-15	2,610	2,643	2,594	2,632	139,400	2,632
2023-03-14	2,600	2,603	2,553	2,566	167,800	2,566
2023-03-13	2,651	2,675	2,633	2,654	176,000	2,654
2023-03-10	2,735	2,788	2,695	2,701	167,700	2,701
2023-03-09	2,758	2,793	2,745	2,785	149,500	2,785
2023-03-08	2,746	2,760	2,686	2,741	342,400	2,741
2023-03-07	2,758	2,788	2,748	2,759	184,100	2,759
2023-03-06	2,780	2,812	2,759	2,770	225,400	2,770
2023-03-03	2,732	2,765	2,718	2,758	210,500	2,758
2023-03-02	2,795	2,818	2,731	2,750	259,700	2,750
2023-03-01	2,668	2,772	2,668	2,747	305,100	2,747
2023-02-28	2,655	2,676	2,628	2,672	248,600	2,672
2023-02-27	2,609	2,692	2,609	2,652	248,300	2,652
2023-02-24	2,626	2,662	2,609	2,616	233,400	2,616
2023-02-22	2,685	2,687	2,629	2,640	412,300	2,640
2023-02-21	2,576	2,755	2,576	2,744	843,700	2,744
2023-02-20	2,484	2,515	2,471	2,508	221,000	2,508
2023-02-17	2,405	2,473	2,405	2,468	247,600	2,468
2023-02-16	2,406	2,429	2,375	2,402	232,100	2,402
2023-02-15	2,385	2,414	2,364	2,404	161,700	2,404
2023-02-14	2,378	2,385	2,340	2,380	114,200	2,380
2023-02-13	2,399	2,405	2,345	2,345	200,000	2,345
2023-02-10	2,434	2,436	2,387	2,417	233,500	2,417
2023-02-09	2,303	2,457	2,303	2,443	404,900	2,443
2023-02-08	2,466	2,512	2,320	2,321	573,800	2,321
2023-02-07	2,397	2,400	2,337	2,366	245,800	2,366
2023-02-06	2,380	2,422	2,361	2,397	310,700	2,397
2023-02-03	2,364	2,386	2,326	2,336	231,900	2,336
2023-02-02	2,416	2,421	2,364	2,389	217,200	2,389
2023-02-01	2,444	2,469	2,396	2,409	206,600	2,409
2023-01-31	2,410	2,469	2,399	2,423	272,500	2,423
2023-01-30	2,444	2,454	2,342	2,400	344,600	2,400
2023-01-27	2,509	2,530	2,434	2,448	378,600	2,448
2023-01-26	2,515	2,533	2,460	2,478	278,800	2,478
2023-01-25	2,475	2,527	2,460	2,520	169,200	2,520
2023-01-24	2,474	2,494	2,465	2,490	181,100	2,490
2023-01-23	2,498	2,510	2,470	2,474	156,000	2,474
2023-01-20	2,414	2,465	2,401	2,464	167,800	2,464
2023-01-19	2,407	2,438	2,399	2,414	157,100	2,414
2023-01-18	2,383	2,425	2,349	2,417	148,800	2,417
2023-01-17	2,317	2,377	2,317	2,366	122,000	2,366
2023-01-16	2,369	2,369	2,307	2,317	119,500	2,317
2023-01-13	2,416	2,418	2,350	2,353	164,000	2,353
2023-01-12	2,332	2,451	2,330	2,418	370,100	2,418
2023-01-11	2,326	2,345	2,298	2,336	169,100	2,336
2023-01-10	2,303	2,370	2,295	2,332	268,900	2,332
2023-01-06	2,194	2,255	2,190	2,255	240,600	2,255
2023-01-05	2,177	2,220	2,177	2,207	215,100	2,207
2023-01-04	2,210	2,219	2,171	2,178	320,400	2,178

分割・併合履歴： [2017-09-27]1株→0.1株