5741 (株)UACJ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 508 | 512 | 508 | 509 | 148,000 | 5,090 |
| 2006-12-28 | 519 | 519 | 510 | 510 | 351,000 | 5,100 |
| 2006-12-27 | 511 | 517 | 507 | 515 | 451,000 | 5,150 |
| 2006-12-26 | 509 | 512 | 502 | 510 | 394,000 | 5,100 |
| 2006-12-25 | 515 | 515 | 500 | 503 | 664,000 | 5,030 |
| 2006-12-22 | 515 | 516 | 505 | 515 | 887,000 | 5,150 |
| 2006-12-21 | 525 | 527 | 516 | 518 | 911,000 | 5,180 |
| 2006-12-20 | 510 | 517 | 510 | 515 | 602,000 | 5,150 |
| 2006-12-19 | 522 | 522 | 510 | 512 | 608,000 | 5,120 |
| 2006-12-18 | 525 | 528 | 521 | 526 | 315,000 | 5,260 |
| 2006-12-15 | 522 | 527 | 522 | 524 | 384,000 | 5,240 |
| 2006-12-14 | 523 | 525 | 520 | 523 | 356,000 | 5,230 |
| 2006-12-13 | 516 | 525 | 516 | 523 | 301,000 | 5,230 |
| 2006-12-12 | 520 | 523 | 511 | 514 | 403,000 | 5,140 |
| 2006-12-11 | 524 | 525 | 519 | 519 | 552,000 | 5,190 |
| 2006-12-08 | 525 | 528 | 517 | 523 | 888,000 | 5,230 |
| 2006-12-07 | 522 | 522 | 514 | 516 | 385,000 | 5,160 |
| 2006-12-06 | 522 | 522 | 500 | 521 | 674,000 | 5,210 |
| 2006-12-05 | 516 | 521 | 505 | 505 | 586,000 | 5,050 |
| 2006-12-04 | 516 | 519 | 512 | 515 | 497,000 | 5,150 |
| 2006-12-01 | 502 | 512 | 501 | 512 | 1,172,000 | 5,120 |
| 2006-11-30 | 510 | 514 | 495 | 495 | 1,364,000 | 4,950 |
| 2006-11-29 | 494 | 505 | 494 | 502 | 1,138,000 | 5,020 |
| 2006-11-28 | 487 | 488 | 482 | 486 | 1,262,000 | 4,860 |
| 2006-11-27 | 495 | 495 | 485 | 488 | 549,000 | 4,880 |
| 2006-11-24 | 495 | 496 | 487 | 490 | 751,000 | 4,900 |
| 2006-11-22 | 490 | 498 | 487 | 498 | 1,238,000 | 4,980 |
| 2006-11-21 | 503 | 510 | 495 | 495 | 629,000 | 4,950 |
| 2006-11-20 | 537 | 537 | 512 | 513 | 613,000 | 5,130 |
| 2006-11-17 | 549 | 550 | 534 | 543 | 463,000 | 5,430 |
| 2006-11-16 | 560 | 560 | 546 | 549 | 385,000 | 5,490 |
| 2006-11-15 | 566 | 566 | 558 | 561 | 450,000 | 5,610 |
| 2006-11-14 | 555 | 564 | 545 | 558 | 747,000 | 5,580 |
| 2006-11-13 | 550 | 559 | 534 | 539 | 698,000 | 5,390 |
| 2006-11-10 | 542 | 547 | 533 | 541 | 383,000 | 5,410 |
| 2006-11-09 | 549 | 549 | 542 | 547 | 533,000 | 5,470 |
| 2006-11-08 | 559 | 563 | 542 | 549 | 362,000 | 5,490 |
| 2006-11-07 | 562 | 567 | 555 | 562 | 252,000 | 5,620 |
| 2006-11-06 | 565 | 566 | 555 | 566 | 247,000 | 5,660 |
| 2006-11-02 | 570 | 570 | 561 | 564 | 279,000 | 5,640 |
| 2006-11-01 | 553 | 574 | 551 | 570 | 629,000 | 5,700 |
| 2006-10-31 | 552 | 560 | 552 | 552 | 264,000 | 5,520 |
| 2006-10-30 | 561 | 569 | 550 | 552 | 360,000 | 5,520 |
| 2006-10-27 | 565 | 567 | 557 | 561 | 331,000 | 5,610 |
| 2006-10-26 | 570 | 574 | 563 | 572 | 501,000 | 5,720 |
| 2006-10-25 | 575 | 585 | 562 | 563 | 537,000 | 5,630 |
| 2006-10-24 | 593 | 594 | 576 | 581 | 879,000 | 5,810 |
| 2006-10-23 | 595 | 603 | 588 | 590 | 1,626,000 | 5,900 |
| 2006-10-20 | 593 | 595 | 585 | 586 | 2,263,000 | 5,860 |
| 2006-10-19 | 559 | 567 | 557 | 566 | 645,000 | 5,660 |
| 2006-10-18 | 558 | 558 | 549 | 553 | 429,000 | 5,530 |
| 2006-10-17 | 546 | 557 | 541 | 551 | 423,000 | 5,510 |
| 2006-10-16 | 530 | 549 | 528 | 546 | 760,000 | 5,460 |
| 2006-10-13 | 535 | 536 | 522 | 524 | 544,000 | 5,240 |
| 2006-10-12 | 528 | 535 | 523 | 530 | 461,000 | 5,300 |
| 2006-10-11 | 528 | 538 | 514 | 529 | 1,058,000 | 5,290 |
| 2006-10-10 | 522 | 530 | 515 | 520 | 585,000 | 5,200 |
| 2006-10-06 | 526 | 530 | 525 | 527 | 265,000 | 5,270 |
| 2006-10-05 | 543 | 543 | 525 | 529 | 586,000 | 5,290 |
| 2006-10-04 | 546 | 547 | 537 | 537 | 542,000 | 5,370 |
| 2006-10-03 | 552 | 552 | 543 | 544 | 511,000 | 5,440 |
| 2006-10-02 | 546 | 552 | 545 | 552 | 383,000 | 5,520 |
| 2006-09-29 | 552 | 554 | 546 | 547 | 364,000 | 5,470 |
| 2006-09-28 | 545 | 554 | 545 | 551 | 346,000 | 5,510 |
| 2006-09-27 | 547 | 552 | 544 | 547 | 494,000 | 5,470 |
| 2006-09-26 | 548 | 548 | 539 | 542 | 382,000 | 5,420 |
| 2006-09-25 | 544 | 547 | 540 | 543 | 328,000 | 5,430 |
| 2006-09-22 | 543 | 560 | 542 | 549 | 725,000 | 5,490 |
| 2006-09-21 | 550 | 554 | 543 | 546 | 410,000 | 5,460 |
| 2006-09-20 | 550 | 553 | 545 | 547 | 714,000 | 5,470 |
| 2006-09-19 | 565 | 568 | 554 | 560 | 883,000 | 5,600 |
| 2006-09-15 | 569 | 569 | 558 | 563 | 539,000 | 5,630 |
| 2006-09-14 | 557 | 576 | 556 | 572 | 686,000 | 5,720 |
| 2006-09-13 | 571 | 575 | 562 | 562 | 683,000 | 5,620 |
| 2006-09-12 | 588 | 588 | 564 | 567 | 902,000 | 5,670 |
| 2006-09-11 | 582 | 596 | 573 | 584 | 2,799,000 | 5,840 |
| 2006-09-08 | 558 | 564 | 547 | 561 | 945,000 | 5,610 |
| 2006-09-07 | 566 | 566 | 554 | 554 | 488,000 | 5,540 |
| 2006-09-06 | 561 | 563 | 558 | 560 | 1,001,000 | 5,600 |
| 2006-09-05 | 562 | 580 | 554 | 557 | 1,889,000 | 5,570 |
| 2006-09-04 | 549 | 552 | 544 | 544 | 536,000 | 5,440 |
| 2006-09-01 | 546 | 548 | 542 | 544 | 211,000 | 5,440 |
| 2006-08-31 | 546 | 550 | 541 | 546 | 276,000 | 5,460 |
| 2006-08-30 | 552 | 552 | 546 | 550 | 276,000 | 5,500 |
| 2006-08-29 | 553 | 558 | 548 | 551 | 163,000 | 5,510 |
| 2006-08-28 | 576 | 576 | 551 | 552 | 238,000 | 5,520 |
| 2006-08-25 | 562 | 562 | 555 | 557 | 115,000 | 5,570 |
| 2006-08-24 | 560 | 560 | 554 | 556 | 179,000 | 5,560 |
| 2006-08-23 | 560 | 564 | 554 | 561 | 227,000 | 5,610 |
| 2006-08-22 | 561 | 566 | 554 | 565 | 255,000 | 5,650 |
| 2006-08-21 | 573 | 578 | 560 | 562 | 180,000 | 5,620 |
| 2006-08-18 | 569 | 574 | 568 | 573 | 179,000 | 5,730 |
| 2006-08-17 | 565 | 570 | 565 | 567 | 233,000 | 5,670 |
| 2006-08-16 | 566 | 567 | 559 | 561 | 224,000 | 5,610 |
| 2006-08-15 | 556 | 564 | 552 | 561 | 229,000 | 5,610 |
| 2006-08-14 | 550 | 559 | 547 | 552 | 226,000 | 5,520 |
| 2006-08-11 | 546 | 555 | 546 | 552 | 584,000 | 5,520 |
| 2006-08-10 | 542 | 547 | 542 | 545 | 227,000 | 5,450 |
| 2006-08-09 | 544 | 549 | 536 | 549 | 314,000 | 5,490 |
| 2006-08-08 | 546 | 558 | 546 | 549 | 125,000 | 5,490 |
| 2006-08-07 | 555 | 555 | 539 | 542 | 325,000 | 5,420 |
| 2006-08-04 | 560 | 563 | 553 | 557 | 328,000 | 5,570 |
| 2006-08-03 | 554 | 566 | 554 | 558 | 408,000 | 5,580 |
| 2006-08-02 | 586 | 586 | 575 | 584 | 310,000 | 5,840 |
| 2006-08-01 | 571 | 594 | 566 | 577 | 363,000 | 5,770 |
| 2006-07-31 | 576 | 590 | 576 | 588 | 140,000 | 5,880 |
| 2006-07-28 | 561 | 587 | 556 | 586 | 331,000 | 5,860 |
| 2006-07-27 | 556 | 575 | 550 | 574 | 226,000 | 5,740 |
| 2006-07-26 | 570 | 570 | 551 | 552 | 125,000 | 5,520 |
| 2006-07-25 | 568 | 579 | 557 | 562 | 98,000 | 5,620 |
| 2006-07-24 | 576 | 576 | 557 | 566 | 108,000 | 5,660 |
| 2006-07-21 | 574 | 585 | 566 | 579 | 219,000 | 5,790 |
| 2006-07-20 | 579 | 587 | 562 | 587 | 204,000 | 5,870 |
| 2006-07-19 | 594 | 594 | 550 | 550 | 179,000 | 5,500 |
| 2006-07-18 | 592 | 593 | 552 | 564 | 412,000 | 5,640 |
| 2006-07-14 | 596 | 601 | 585 | 596 | 315,000 | 5,960 |
| 2006-07-13 | 592 | 595 | 586 | 595 | 210,000 | 5,950 |
| 2006-07-12 | 588 | 600 | 586 | 594 | 303,000 | 5,940 |
| 2006-07-11 | 591 | 595 | 587 | 595 | 221,000 | 5,950 |
| 2006-07-10 | 589 | 600 | 587 | 597 | 299,000 | 5,970 |
| 2006-07-07 | 596 | 599 | 590 | 599 | 498,000 | 5,990 |
| 2006-07-06 | 600 | 604 | 599 | 604 | 473,000 | 6,040 |
| 2006-07-05 | 609 | 611 | 604 | 609 | 382,000 | 6,090 |
| 2006-07-04 | 612 | 617 | 599 | 609 | 405,000 | 6,090 |
| 2006-07-03 | 625 | 627 | 611 | 613 | 188,000 | 6,130 |
| 2006-06-30 | 619 | 628 | 615 | 622 | 569,000 | 6,220 |
| 2006-06-29 | 596 | 619 | 596 | 619 | 281,000 | 6,190 |
| 2006-06-28 | 604 | 611 | 592 | 604 | 146,000 | 6,040 |
| 2006-06-27 | 600 | 611 | 600 | 611 | 337,000 | 6,110 |
| 2006-06-26 | 605 | 605 | 593 | 600 | 306,000 | 6,000 |
| 2006-06-23 | 590 | 590 | 579 | 584 | 164,000 | 5,840 |
| 2006-06-22 | 583 | 587 | 575 | 585 | 617,000 | 5,850 |
| 2006-06-21 | 586 | 588 | 574 | 577 | 211,000 | 5,770 |
| 2006-06-20 | 605 | 605 | 581 | 586 | 489,000 | 5,860 |
| 2006-06-19 | 580 | 591 | 580 | 585 | 274,000 | 5,850 |
| 2006-06-16 | 589 | 600 | 582 | 599 | 483,000 | 5,990 |
| 2006-06-15 | 563 | 586 | 556 | 584 | 314,000 | 5,840 |
| 2006-06-14 | 550 | 558 | 547 | 553 | 414,000 | 5,530 |
| 2006-06-13 | 558 | 563 | 551 | 560 | 216,000 | 5,600 |
| 2006-06-12 | 556 | 570 | 556 | 562 | 179,000 | 5,620 |
| 2006-06-09 | 556 | 570 | 556 | 569 | 509,000 | 5,690 |
| 2006-06-08 | 586 | 586 | 551 | 556 | 661,000 | 5,560 |
| 2006-06-07 | 614 | 614 | 583 | 588 | 680,000 | 5,880 |
| 2006-06-06 | 608 | 626 | 606 | 617 | 756,000 | 6,170 |
| 2006-06-05 | 603 | 610 | 600 | 608 | 575,000 | 6,080 |
| 2006-06-02 | 603 | 609 | 597 | 605 | 666,000 | 6,050 |
| 2006-06-01 | 610 | 610 | 597 | 603 | 403,000 | 6,030 |
| 2006-05-31 | 601 | 605 | 599 | 601 | 458,000 | 6,010 |
| 2006-05-30 | 629 | 629 | 611 | 621 | 511,000 | 6,210 |
| 2006-05-29 | 620 | 626 | 618 | 625 | 474,000 | 6,250 |
| 2006-05-26 | 630 | 630 | 617 | 626 | 375,000 | 6,260 |
| 2006-05-25 | 614 | 627 | 612 | 620 | 621,000 | 6,200 |
| 2006-05-24 | 601 | 620 | 596 | 612 | 677,000 | 6,120 |
| 2006-05-23 | 610 | 612 | 590 | 594 | 760,000 | 5,940 |
| 2006-05-22 | 632 | 640 | 619 | 620 | 442,000 | 6,200 |
| 2006-05-19 | 620 | 630 | 617 | 622 | 317,000 | 6,220 |
| 2006-05-18 | 601 | 634 | 600 | 630 | 588,000 | 6,300 |
| 2006-05-17 | 612 | 630 | 612 | 629 | 709,000 | 6,290 |
| 2006-05-16 | 648 | 653 | 600 | 609 | 933,000 | 6,090 |
| 2006-05-15 | 652 | 657 | 641 | 657 | 696,000 | 6,570 |
| 2006-05-12 | 640 | 671 | 639 | 660 | 2,831,000 | 6,600 |
| 2006-05-11 | 637 | 647 | 621 | 641 | 1,942,000 | 6,410 |
| 2006-05-10 | 607 | 624 | 600 | 607 | 911,000 | 6,070 |
| 2006-05-09 | 592 | 604 | 587 | 597 | 767,000 | 5,970 |
| 2006-05-08 | 580 | 602 | 576 | 598 | 572,000 | 5,980 |
| 2006-05-02 | 572 | 580 | 571 | 574 | 277,000 | 5,740 |
| 2006-05-01 | 578 | 580 | 570 | 574 | 258,000 | 5,740 |
| 2006-04-28 | 594 | 599 | 575 | 580 | 831,000 | 5,800 |
| 2006-04-27 | 608 | 609 | 593 | 596 | 911,000 | 5,960 |
| 2006-04-26 | 610 | 619 | 607 | 610 | 488,000 | 6,100 |
| 2006-04-25 | 613 | 622 | 612 | 620 | 435,000 | 6,200 |
| 2006-04-24 | 623 | 624 | 615 | 623 | 636,000 | 6,230 |
| 2006-04-21 | 623 | 631 | 622 | 626 | 670,000 | 6,260 |
| 2006-04-20 | 627 | 628 | 621 | 623 | 486,000 | 6,230 |
| 2006-04-19 | 643 | 649 | 633 | 633 | 415,000 | 6,330 |
| 2006-04-18 | 627 | 642 | 627 | 641 | 230,000 | 6,410 |
| 2006-04-17 | 645 | 645 | 626 | 637 | 219,000 | 6,370 |
| 2006-04-14 | 654 | 656 | 645 | 648 | 351,000 | 6,480 |
| 2006-04-13 | 664 | 665 | 654 | 654 | 364,000 | 6,540 |
| 2006-04-12 | 659 | 665 | 655 | 660 | 571,000 | 6,600 |
| 2006-04-11 | 655 | 662 | 651 | 658 | 928,000 | 6,580 |
| 2006-04-10 | 650 | 652 | 648 | 650 | 374,000 | 6,500 |
| 2006-04-07 | 658 | 658 | 650 | 653 | 307,000 | 6,530 |
| 2006-04-06 | 658 | 661 | 655 | 658 | 637,000 | 6,580 |
| 2006-04-05 | 655 | 655 | 651 | 652 | 401,000 | 6,520 |
| 2006-04-04 | 659 | 660 | 652 | 654 | 657,000 | 6,540 |
| 2006-04-03 | 659 | 659 | 647 | 655 | 496,000 | 6,550 |
| 2006-03-31 | 649 | 650 | 645 | 646 | 478,000 | 6,460 |
| 2006-03-30 | 650 | 650 | 637 | 645 | 474,000 | 6,450 |
| 2006-03-29 | 650 | 652 | 642 | 644 | 493,000 | 6,440 |
| 2006-03-28 | 641 | 650 | 638 | 649 | 370,000 | 6,490 |
| 2006-03-27 | 639 | 648 | 639 | 644 | 355,000 | 6,440 |
| 2006-03-24 | 647 | 654 | 645 | 650 | 254,000 | 6,500 |
| 2006-03-23 | 666 | 667 | 635 | 647 | 682,000 | 6,470 |
| 2006-03-22 | 646 | 664 | 646 | 664 | 1,041,000 | 6,640 |
| 2006-03-20 | 638 | 649 | 638 | 645 | 883,000 | 6,450 |
| 2006-03-17 | 629 | 644 | 629 | 637 | 2,553,000 | 6,370 |
| 2006-03-16 | 610 | 617 | 606 | 617 | 1,208,000 | 6,170 |
| 2006-03-15 | 612 | 612 | 600 | 606 | 735,000 | 6,060 |
| 2006-03-14 | 589 | 601 | 586 | 601 | 1,055,000 | 6,010 |
| 2006-03-13 | 580 | 586 | 580 | 585 | 304,000 | 5,850 |
| 2006-03-10 | 580 | 585 | 576 | 579 | 479,000 | 5,790 |
| 2006-03-09 | 556 | 575 | 555 | 573 | 587,000 | 5,730 |
| 2006-03-08 | 568 | 571 | 561 | 565 | 374,000 | 5,650 |
| 2006-03-07 | 578 | 578 | 565 | 571 | 712,000 | 5,710 |
| 2006-03-06 | 586 | 593 | 574 | 582 | 1,427,000 | 5,820 |
| 2006-03-03 | 567 | 570 | 560 | 566 | 468,000 | 5,660 |
| 2006-03-02 | 570 | 572 | 562 | 570 | 478,000 | 5,700 |
| 2006-03-01 | 571 | 572 | 560 | 565 | 563,000 | 5,650 |
| 2006-02-28 | 590 | 590 | 568 | 572 | 902,000 | 5,720 |
| 2006-02-27 | 570 | 590 | 570 | 584 | 1,104,000 | 5,840 |
| 2006-02-24 | 554 | 562 | 550 | 558 | 464,000 | 5,580 |
| 2006-02-23 | 548 | 551 | 535 | 549 | 591,000 | 5,490 |
| 2006-02-22 | 505 | 528 | 504 | 524 | 659,000 | 5,240 |
| 2006-02-21 | 500 | 507 | 498 | 501 | 540,000 | 5,010 |
| 2006-02-20 | 503 | 507 | 495 | 504 | 393,000 | 5,040 |
| 2006-02-17 | 516 | 523 | 508 | 509 | 418,000 | 5,090 |
| 2006-02-16 | 520 | 529 | 512 | 520 | 530,000 | 5,200 |
| 2006-02-15 | 517 | 526 | 513 | 513 | 811,000 | 5,130 |
| 2006-02-14 | 523 | 529 | 471 | 507 | 1,702,000 | 5,070 |
| 2006-02-13 | 565 | 569 | 527 | 531 | 1,342,000 | 5,310 |
| 2006-02-10 | 590 | 592 | 560 | 574 | 1,572,000 | 5,740 |
| 2006-02-09 | 587 | 597 | 582 | 586 | 5,531,000 | 5,860 |
| 2006-02-08 | 674 | 674 | 657 | 657 | 564,000 | 6,570 |
| 2006-02-07 | 672 | 680 | 666 | 677 | 1,235,000 | 6,770 |
| 2006-02-06 | 658 | 660 | 655 | 658 | 477,000 | 6,580 |
| 2006-02-03 | 661 | 661 | 653 | 658 | 610,000 | 6,580 |
| 2006-02-02 | 670 | 671 | 661 | 661 | 498,000 | 6,610 |
| 2006-02-01 | 671 | 675 | 665 | 666 | 1,151,000 | 6,660 |
| 2006-01-31 | 688 | 692 | 676 | 677 | 1,079,000 | 6,770 |
| 2006-01-30 | 675 | 692 | 666 | 692 | 2,940,000 | 6,920 |
| 2006-01-27 | 668 | 683 | 668 | 671 | 2,927,000 | 6,710 |
| 2006-01-26 | 692 | 697 | 685 | 697 | 699,000 | 6,970 |
| 2006-01-25 | 678 | 691 | 674 | 688 | 1,259,000 | 6,880 |
| 2006-01-24 | 665 | 676 | 664 | 670 | 903,000 | 6,700 |
| 2006-01-23 | 658 | 665 | 652 | 659 | 729,000 | 6,590 |
| 2006-01-20 | 690 | 691 | 666 | 675 | 832,000 | 6,750 |
| 2006-01-19 | 659 | 689 | 655 | 688 | 1,671,000 | 6,880 |
| 2006-01-18 | 688 | 688 | 631 | 669 | 1,997,000 | 6,690 |
| 2006-01-17 | 693 | 713 | 687 | 691 | 1,369,000 | 6,910 |
| 2006-01-16 | 688 | 709 | 687 | 703 | 1,576,000 | 7,030 |
| 2006-01-13 | 696 | 699 | 688 | 693 | 1,268,000 | 6,930 |
| 2006-01-12 | 705 | 705 | 698 | 699 | 804,000 | 6,990 |
| 2006-01-11 | 709 | 710 | 692 | 704 | 999,000 | 7,040 |
| 2006-01-10 | 729 | 729 | 705 | 713 | 2,075,000 | 7,130 |
| 2006-01-06 | 703 | 733 | 697 | 721 | 6,722,000 | 7,210 |
| 2006-01-05 | 694 | 698 | 688 | 697 | 2,215,000 | 6,970 |
| 2006-01-04 | 694 | 698 | 686 | 688 | 1,088,000 | 6,880 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
