5741 (株)UACJ の時系列データ [2005年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2005-12-30 | 679 | 687 | 674 | 675 | 1,047,000 | 6,750 |
2005-12-29 | 656 | 702 | 651 | 680 | 4,747,000 | 6,800 |
2005-12-28 | 655 | 658 | 647 | 651 | 2,169,000 | 6,510 |
2005-12-27 | 651 | 660 | 645 | 655 | 1,098,000 | 6,550 |
2005-12-26 | 666 | 668 | 652 | 656 | 1,199,000 | 6,560 |
2005-12-22 | 642 | 662 | 641 | 660 | 1,463,000 | 6,600 |
2005-12-21 | 643 | 649 | 640 | 640 | 1,691,000 | 6,400 |
2005-12-20 | 652 | 652 | 641 | 648 | 1,356,000 | 6,480 |
2005-12-19 | 665 | 665 | 645 | 653 | 1,596,000 | 6,530 |
2005-12-16 | 666 | 672 | 657 | 666 | 1,608,000 | 6,660 |
2005-12-15 | 671 | 680 | 666 | 673 | 1,192,000 | 6,730 |
2005-12-14 | 703 | 704 | 678 | 681 | 2,059,000 | 6,810 |
2005-12-13 | 675 | 700 | 658 | 699 | 4,194,000 | 6,990 |
2005-12-12 | 685 | 686 | 669 | 671 | 2,620,000 | 6,710 |
2005-12-09 | 657 | 679 | 646 | 665 | 2,855,000 | 6,650 |
2005-12-08 | 658 | 667 | 636 | 648 | 2,715,000 | 6,480 |
2005-12-07 | 696 | 707 | 661 | 668 | 5,125,000 | 6,680 |
2005-12-06 | 700 | 722 | 690 | 700 | 11,453,000 | 7,000 |
2005-12-05 | 640 | 720 | 634 | 720 | 21,271,000 | 7,200 |
2005-12-02 | 620 | 650 | 620 | 623 | 39,895,000 | 6,230 |
分割・併合履歴 : [2017-09-27]1株→0.1株