5741 (株)UACJ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 301 | 307 | 300 | 306 | 163,000 | 3,060 |
| 2007-12-27 | 315 | 315 | 302 | 306 | 493,000 | 3,060 |
| 2007-12-26 | 301 | 310 | 297 | 310 | 419,000 | 3,100 |
| 2007-12-25 | 300 | 304 | 292 | 296 | 481,000 | 2,960 |
| 2007-12-21 | 287 | 299 | 287 | 297 | 487,000 | 2,970 |
| 2007-12-20 | 292 | 293 | 286 | 287 | 452,000 | 2,870 |
| 2007-12-19 | 296 | 301 | 290 | 291 | 625,000 | 2,910 |
| 2007-12-18 | 297 | 304 | 293 | 300 | 629,000 | 3,000 |
| 2007-12-17 | 308 | 317 | 302 | 302 | 587,000 | 3,020 |
| 2007-12-14 | 323 | 324 | 309 | 313 | 619,000 | 3,130 |
| 2007-12-13 | 330 | 332 | 314 | 318 | 897,000 | 3,180 |
| 2007-12-12 | 330 | 331 | 325 | 329 | 524,000 | 3,290 |
| 2007-12-11 | 332 | 334 | 328 | 333 | 358,000 | 3,330 |
| 2007-12-10 | 331 | 334 | 327 | 332 | 304,000 | 3,320 |
| 2007-12-07 | 334 | 339 | 329 | 332 | 671,000 | 3,320 |
| 2007-12-06 | 340 | 340 | 328 | 332 | 706,000 | 3,320 |
| 2007-12-05 | 320 | 329 | 318 | 325 | 690,000 | 3,250 |
| 2007-12-04 | 339 | 341 | 328 | 329 | 695,000 | 3,290 |
| 2007-12-03 | 336 | 345 | 333 | 334 | 402,000 | 3,340 |
| 2007-11-30 | 315 | 343 | 315 | 340 | 804,000 | 3,400 |
| 2007-11-29 | 314 | 320 | 313 | 317 | 381,000 | 3,170 |
| 2007-11-28 | 307 | 312 | 306 | 309 | 415,000 | 3,090 |
| 2007-11-27 | 301 | 309 | 298 | 302 | 935,000 | 3,020 |
| 2007-11-26 | 318 | 318 | 308 | 310 | 514,000 | 3,100 |
| 2007-11-22 | 309 | 317 | 308 | 313 | 368,000 | 3,130 |
| 2007-11-21 | 331 | 332 | 318 | 319 | 952,000 | 3,190 |
| 2007-11-20 | 332 | 339 | 323 | 336 | 974,000 | 3,360 |
| 2007-11-19 | 353 | 353 | 333 | 335 | 599,000 | 3,350 |
| 2007-11-16 | 345 | 363 | 332 | 353 | 974,000 | 3,530 |
| 2007-11-15 | 341 | 352 | 341 | 348 | 355,000 | 3,480 |
| 2007-11-14 | 345 | 348 | 339 | 345 | 342,000 | 3,450 |
| 2007-11-13 | 323 | 344 | 322 | 340 | 823,000 | 3,400 |
| 2007-11-12 | 338 | 348 | 330 | 332 | 1,013,000 | 3,320 |
| 2007-11-09 | 343 | 359 | 340 | 343 | 1,019,000 | 3,430 |
| 2007-11-08 | 345 | 346 | 333 | 338 | 917,000 | 3,380 |
| 2007-11-07 | 356 | 357 | 348 | 348 | 541,000 | 3,480 |
| 2007-11-06 | 353 | 367 | 353 | 362 | 344,000 | 3,620 |
| 2007-11-05 | 365 | 365 | 354 | 357 | 428,000 | 3,570 |
| 2007-11-02 | 365 | 370 | 358 | 368 | 382,000 | 3,680 |
| 2007-11-01 | 371 | 377 | 366 | 369 | 364,000 | 3,690 |
| 2007-10-31 | 367 | 370 | 361 | 370 | 380,000 | 3,700 |
| 2007-10-30 | 388 | 388 | 362 | 370 | 1,392,000 | 3,700 |
| 2007-10-29 | 364 | 387 | 364 | 387 | 952,000 | 3,870 |
| 2007-10-26 | 367 | 367 | 353 | 356 | 463,000 | 3,560 |
| 2007-10-25 | 365 | 365 | 354 | 357 | 410,000 | 3,570 |
| 2007-10-24 | 368 | 369 | 358 | 360 | 413,000 | 3,600 |
| 2007-10-23 | 365 | 369 | 360 | 363 | 333,000 | 3,630 |
| 2007-10-22 | 369 | 369 | 358 | 364 | 425,000 | 3,640 |
| 2007-10-19 | 386 | 386 | 365 | 370 | 1,516,000 | 3,700 |
| 2007-10-18 | 377 | 390 | 375 | 381 | 1,213,000 | 3,810 |
| 2007-10-17 | 388 | 388 | 372 | 377 | 1,696,000 | 3,770 |
| 2007-10-16 | 404 | 405 | 387 | 389 | 478,000 | 3,890 |
| 2007-10-15 | 412 | 415 | 405 | 407 | 702,000 | 4,070 |
| 2007-10-12 | 415 | 420 | 407 | 409 | 674,000 | 4,090 |
| 2007-10-11 | 401 | 407 | 397 | 405 | 448,000 | 4,050 |
| 2007-10-10 | 420 | 420 | 396 | 402 | 632,000 | 4,020 |
| 2007-10-09 | 397 | 420 | 391 | 410 | 1,407,000 | 4,100 |
| 2007-10-05 | 380 | 386 | 376 | 384 | 982,000 | 3,840 |
| 2007-10-04 | 373 | 379 | 370 | 379 | 683,000 | 3,790 |
| 2007-10-03 | 369 | 373 | 366 | 372 | 367,000 | 3,720 |
| 2007-10-02 | 361 | 370 | 361 | 369 | 608,000 | 3,690 |
| 2007-10-01 | 363 | 369 | 355 | 356 | 711,000 | 3,560 |
| 2007-09-28 | 374 | 377 | 360 | 365 | 872,000 | 3,650 |
| 2007-09-27 | 359 | 374 | 358 | 373 | 919,000 | 3,730 |
| 2007-09-26 | 349 | 354 | 344 | 354 | 771,000 | 3,540 |
| 2007-09-25 | 352 | 353 | 342 | 345 | 1,357,000 | 3,450 |
| 2007-09-21 | 354 | 359 | 351 | 355 | 739,000 | 3,550 |
| 2007-09-20 | 367 | 369 | 355 | 359 | 631,000 | 3,590 |
| 2007-09-19 | 372 | 373 | 356 | 362 | 579,000 | 3,620 |
| 2007-09-18 | 357 | 365 | 351 | 352 | 648,000 | 3,520 |
| 2007-09-14 | 351 | 362 | 351 | 362 | 832,000 | 3,620 |
| 2007-09-13 | 360 | 362 | 350 | 351 | 561,000 | 3,510 |
| 2007-09-12 | 369 | 374 | 360 | 362 | 610,000 | 3,620 |
| 2007-09-11 | 375 | 378 | 361 | 374 | 580,000 | 3,740 |
| 2007-09-10 | 376 | 383 | 375 | 375 | 315,000 | 3,750 |
| 2007-09-07 | 385 | 390 | 381 | 385 | 242,000 | 3,850 |
| 2007-09-06 | 385 | 385 | 377 | 382 | 525,000 | 3,820 |
| 2007-09-05 | 400 | 402 | 383 | 385 | 859,000 | 3,850 |
| 2007-09-04 | 400 | 403 | 396 | 396 | 405,000 | 3,960 |
| 2007-09-03 | 409 | 410 | 398 | 400 | 576,000 | 4,000 |
| 2007-08-31 | 397 | 407 | 392 | 405 | 1,162,000 | 4,050 |
| 2007-08-30 | 413 | 415 | 392 | 396 | 645,000 | 3,960 |
| 2007-08-29 | 419 | 419 | 409 | 411 | 413,000 | 4,110 |
| 2007-08-28 | 430 | 435 | 429 | 432 | 472,000 | 4,320 |
| 2007-08-27 | 431 | 446 | 424 | 438 | 908,000 | 4,380 |
| 2007-08-24 | 404 | 404 | 398 | 401 | 547,000 | 4,010 |
| 2007-08-23 | 386 | 407 | 386 | 406 | 626,000 | 4,060 |
| 2007-08-22 | 385 | 388 | 383 | 384 | 462,000 | 3,840 |
| 2007-08-21 | 382 | 396 | 380 | 385 | 741,000 | 3,850 |
| 2007-08-20 | 395 | 399 | 385 | 386 | 956,000 | 3,860 |
| 2007-08-17 | 419 | 420 | 376 | 378 | 1,144,000 | 3,780 |
| 2007-08-16 | 440 | 442 | 424 | 429 | 699,000 | 4,290 |
| 2007-08-15 | 452 | 453 | 444 | 444 | 518,000 | 4,440 |
| 2007-08-14 | 467 | 467 | 454 | 457 | 411,000 | 4,570 |
| 2007-08-13 | 464 | 469 | 460 | 466 | 796,000 | 4,660 |
| 2007-08-10 | 460 | 475 | 460 | 472 | 827,000 | 4,720 |
| 2007-08-09 | 478 | 488 | 471 | 485 | 1,038,000 | 4,850 |
| 2007-08-08 | 455 | 464 | 451 | 463 | 1,032,000 | 4,630 |
| 2007-08-07 | 471 | 475 | 451 | 452 | 543,000 | 4,520 |
| 2007-08-06 | 467 | 471 | 462 | 467 | 545,000 | 4,670 |
| 2007-08-03 | 459 | 465 | 454 | 460 | 771,000 | 4,600 |
| 2007-08-02 | 481 | 481 | 445 | 454 | 1,460,000 | 4,540 |
| 2007-08-01 | 496 | 498 | 476 | 482 | 713,000 | 4,820 |
| 2007-07-31 | 507 | 508 | 495 | 501 | 344,000 | 5,010 |
| 2007-07-30 | 495 | 502 | 493 | 500 | 465,000 | 5,000 |
| 2007-07-27 | 499 | 504 | 498 | 502 | 369,000 | 5,020 |
| 2007-07-26 | 534 | 535 | 508 | 510 | 264,000 | 5,100 |
| 2007-07-25 | 519 | 528 | 515 | 523 | 269,000 | 5,230 |
| 2007-07-24 | 537 | 538 | 524 | 529 | 246,000 | 5,290 |
| 2007-07-23 | 539 | 548 | 535 | 536 | 148,000 | 5,360 |
| 2007-07-20 | 542 | 548 | 539 | 540 | 426,000 | 5,400 |
| 2007-07-19 | 531 | 534 | 530 | 532 | 153,000 | 5,320 |
| 2007-07-18 | 540 | 542 | 527 | 530 | 573,000 | 5,300 |
| 2007-07-17 | 547 | 550 | 541 | 543 | 292,000 | 5,430 |
| 2007-07-13 | 546 | 553 | 544 | 547 | 608,000 | 5,470 |
| 2007-07-12 | 543 | 547 | 540 | 542 | 285,000 | 5,420 |
| 2007-07-11 | 543 | 545 | 541 | 543 | 191,000 | 5,430 |
| 2007-07-10 | 550 | 556 | 549 | 550 | 291,000 | 5,500 |
| 2007-07-09 | 542 | 551 | 542 | 550 | 278,000 | 5,500 |
| 2007-07-06 | 541 | 543 | 538 | 539 | 296,000 | 5,390 |
| 2007-07-05 | 543 | 547 | 543 | 543 | 223,000 | 5,430 |
| 2007-07-04 | 549 | 552 | 544 | 544 | 256,000 | 5,440 |
| 2007-07-03 | 554 | 557 | 547 | 549 | 340,000 | 5,490 |
| 2007-07-02 | 546 | 557 | 546 | 554 | 320,000 | 5,540 |
| 2007-06-29 | 545 | 548 | 543 | 544 | 392,000 | 5,440 |
| 2007-06-28 | 553 | 555 | 545 | 546 | 352,000 | 5,460 |
| 2007-06-27 | 554 | 556 | 551 | 552 | 247,000 | 5,520 |
| 2007-06-26 | 559 | 562 | 554 | 558 | 251,000 | 5,580 |
| 2007-06-25 | 563 | 567 | 562 | 562 | 224,000 | 5,620 |
| 2007-06-22 | 570 | 570 | 564 | 568 | 157,000 | 5,680 |
| 2007-06-21 | 562 | 569 | 560 | 567 | 232,000 | 5,670 |
| 2007-06-20 | 593 | 593 | 572 | 572 | 364,000 | 5,720 |
| 2007-06-19 | 575 | 579 | 573 | 573 | 141,000 | 5,730 |
| 2007-06-18 | 574 | 581 | 572 | 575 | 471,000 | 5,750 |
| 2007-06-15 | 562 | 570 | 561 | 570 | 321,000 | 5,700 |
| 2007-06-14 | 565 | 566 | 557 | 559 | 347,000 | 5,590 |
| 2007-06-13 | 558 | 561 | 554 | 557 | 486,000 | 5,570 |
| 2007-06-12 | 571 | 571 | 563 | 569 | 449,000 | 5,690 |
| 2007-06-11 | 591 | 591 | 565 | 567 | 471,000 | 5,670 |
| 2007-06-08 | 565 | 592 | 563 | 590 | 991,000 | 5,900 |
| 2007-06-07 | 570 | 576 | 567 | 570 | 564,000 | 5,700 |
| 2007-06-06 | 572 | 580 | 572 | 573 | 596,000 | 5,730 |
| 2007-06-05 | 599 | 601 | 585 | 590 | 678,000 | 5,900 |
| 2007-06-04 | 592 | 606 | 585 | 602 | 947,000 | 6,020 |
| 2007-06-01 | 565 | 582 | 561 | 576 | 929,000 | 5,760 |
| 2007-05-31 | 565 | 568 | 562 | 564 | 291,000 | 5,640 |
| 2007-05-30 | 565 | 573 | 559 | 566 | 442,000 | 5,660 |
| 2007-05-29 | 570 | 580 | 569 | 573 | 306,000 | 5,730 |
| 2007-05-28 | 575 | 578 | 567 | 578 | 520,000 | 5,780 |
| 2007-05-25 | 554 | 559 | 547 | 559 | 521,000 | 5,590 |
| 2007-05-24 | 551 | 571 | 549 | 570 | 750,000 | 5,700 |
| 2007-05-23 | 554 | 555 | 541 | 543 | 754,000 | 5,430 |
| 2007-05-22 | 539 | 565 | 534 | 560 | 880,000 | 5,600 |
| 2007-05-21 | 540 | 547 | 531 | 539 | 631,000 | 5,390 |
| 2007-05-18 | 551 | 556 | 544 | 550 | 619,000 | 5,500 |
| 2007-05-17 | 562 | 565 | 554 | 559 | 558,000 | 5,590 |
| 2007-05-16 | 580 | 580 | 562 | 563 | 636,000 | 5,630 |
| 2007-05-15 | 588 | 588 | 573 | 579 | 945,000 | 5,790 |
| 2007-05-14 | 591 | 599 | 588 | 593 | 1,540,000 | 5,930 |
| 2007-05-11 | 582 | 607 | 580 | 602 | 1,883,000 | 6,020 |
| 2007-05-10 | 657 | 657 | 635 | 642 | 1,379,000 | 6,420 |
| 2007-05-09 | 613 | 635 | 605 | 635 | 1,144,000 | 6,350 |
| 2007-05-08 | 621 | 621 | 598 | 607 | 621,000 | 6,070 |
| 2007-05-07 | 607 | 618 | 604 | 611 | 430,000 | 6,110 |
| 2007-05-02 | 596 | 601 | 591 | 600 | 231,000 | 6,000 |
| 2007-05-01 | 597 | 597 | 584 | 587 | 145,000 | 5,870 |
| 2007-04-27 | 584 | 584 | 578 | 581 | 249,000 | 5,810 |
| 2007-04-26 | 590 | 590 | 577 | 583 | 353,000 | 5,830 |
| 2007-04-25 | 580 | 580 | 568 | 572 | 238,000 | 5,720 |
| 2007-04-24 | 585 | 585 | 572 | 573 | 143,000 | 5,730 |
| 2007-04-23 | 569 | 583 | 569 | 575 | 439,000 | 5,750 |
| 2007-04-20 | 591 | 591 | 566 | 568 | 640,000 | 5,680 |
| 2007-04-19 | 598 | 600 | 585 | 588 | 490,000 | 5,880 |
| 2007-04-18 | 587 | 593 | 586 | 588 | 566,000 | 5,880 |
| 2007-04-17 | 602 | 602 | 588 | 593 | 421,000 | 5,930 |
| 2007-04-16 | 606 | 606 | 599 | 601 | 277,000 | 6,010 |
| 2007-04-13 | 618 | 618 | 587 | 588 | 337,000 | 5,880 |
| 2007-04-12 | 616 | 616 | 603 | 607 | 373,000 | 6,070 |
| 2007-04-11 | 610 | 612 | 600 | 606 | 357,000 | 6,060 |
| 2007-04-10 | 597 | 605 | 593 | 601 | 444,000 | 6,010 |
| 2007-04-09 | 586 | 598 | 585 | 596 | 478,000 | 5,960 |
| 2007-04-06 | 601 | 606 | 588 | 590 | 643,000 | 5,900 |
| 2007-04-05 | 608 | 610 | 602 | 607 | 308,000 | 6,070 |
| 2007-04-04 | 616 | 624 | 604 | 611 | 663,000 | 6,110 |
| 2007-04-03 | 625 | 629 | 615 | 623 | 766,000 | 6,230 |
| 2007-04-02 | 628 | 628 | 602 | 602 | 549,000 | 6,020 |
| 2007-03-30 | 606 | 610 | 594 | 598 | 445,000 | 5,980 |
| 2007-03-29 | 628 | 628 | 601 | 606 | 324,000 | 6,060 |
| 2007-03-28 | 623 | 640 | 612 | 618 | 261,000 | 6,180 |
| 2007-03-27 | 617 | 634 | 615 | 617 | 426,000 | 6,170 |
| 2007-03-26 | 626 | 630 | 615 | 622 | 288,000 | 6,220 |
| 2007-03-23 | 634 | 638 | 619 | 634 | 344,000 | 6,340 |
| 2007-03-22 | 645 | 649 | 635 | 635 | 460,000 | 6,350 |
| 2007-03-20 | 649 | 650 | 632 | 636 | 527,000 | 6,360 |
| 2007-03-19 | 648 | 649 | 644 | 647 | 351,000 | 6,470 |
| 2007-03-16 | 655 | 655 | 643 | 649 | 643,000 | 6,490 |
| 2007-03-15 | 651 | 657 | 648 | 650 | 793,000 | 6,500 |
| 2007-03-14 | 649 | 653 | 648 | 651 | 775,000 | 6,510 |
| 2007-03-13 | 651 | 652 | 647 | 650 | 474,000 | 6,500 |
| 2007-03-12 | 656 | 656 | 651 | 653 | 410,000 | 6,530 |
| 2007-03-09 | 664 | 664 | 650 | 658 | 261,000 | 6,580 |
| 2007-03-08 | 650 | 655 | 647 | 654 | 439,000 | 6,540 |
| 2007-03-07 | 636 | 653 | 636 | 650 | 744,000 | 6,500 |
| 2007-03-06 | 600 | 639 | 600 | 633 | 707,000 | 6,330 |
| 2007-03-05 | 620 | 625 | 605 | 609 | 944,000 | 6,090 |
| 2007-03-02 | 640 | 652 | 628 | 650 | 380,000 | 6,500 |
| 2007-03-01 | 638 | 642 | 633 | 640 | 529,000 | 6,400 |
| 2007-02-28 | 616 | 648 | 603 | 642 | 624,000 | 6,420 |
| 2007-02-27 | 679 | 680 | 661 | 666 | 587,000 | 6,660 |
| 2007-02-26 | 676 | 683 | 670 | 680 | 560,000 | 6,800 |
| 2007-02-23 | 660 | 672 | 655 | 666 | 449,000 | 6,660 |
| 2007-02-22 | 654 | 669 | 652 | 661 | 880,000 | 6,610 |
| 2007-02-21 | 652 | 657 | 642 | 648 | 550,000 | 6,480 |
| 2007-02-20 | 650 | 654 | 646 | 652 | 328,000 | 6,520 |
| 2007-02-19 | 644 | 658 | 644 | 653 | 377,000 | 6,530 |
| 2007-02-16 | 645 | 659 | 645 | 657 | 788,000 | 6,570 |
| 2007-02-15 | 638 | 656 | 631 | 654 | 1,524,000 | 6,540 |
| 2007-02-14 | 625 | 643 | 621 | 637 | 1,573,000 | 6,370 |
| 2007-02-13 | 610 | 620 | 606 | 619 | 1,008,000 | 6,190 |
| 2007-02-09 | 610 | 610 | 595 | 597 | 1,483,000 | 5,970 |
| 2007-02-08 | 613 | 625 | 600 | 608 | 1,634,000 | 6,080 |
| 2007-02-07 | 603 | 610 | 597 | 599 | 719,000 | 5,990 |
| 2007-02-06 | 586 | 605 | 582 | 602 | 806,000 | 6,020 |
| 2007-02-05 | 606 | 606 | 598 | 602 | 561,000 | 6,020 |
| 2007-02-02 | 609 | 613 | 605 | 608 | 824,000 | 6,080 |
| 2007-02-01 | 610 | 611 | 600 | 609 | 985,000 | 6,090 |
| 2007-01-31 | 598 | 608 | 594 | 607 | 1,767,000 | 6,070 |
| 2007-01-30 | 580 | 597 | 577 | 595 | 1,458,000 | 5,950 |
| 2007-01-29 | 561 | 579 | 561 | 575 | 653,000 | 5,750 |
| 2007-01-26 | 578 | 578 | 564 | 567 | 511,000 | 5,670 |
| 2007-01-25 | 585 | 585 | 566 | 568 | 685,000 | 5,680 |
| 2007-01-24 | 566 | 579 | 564 | 579 | 938,000 | 5,790 |
| 2007-01-23 | 570 | 571 | 561 | 570 | 728,000 | 5,700 |
| 2007-01-22 | 590 | 590 | 573 | 577 | 1,479,000 | 5,770 |
| 2007-01-19 | 583 | 585 | 573 | 580 | 1,870,000 | 5,800 |
| 2007-01-18 | 568 | 584 | 568 | 582 | 2,311,000 | 5,820 |
| 2007-01-17 | 558 | 568 | 556 | 565 | 1,556,000 | 5,650 |
| 2007-01-16 | 548 | 558 | 545 | 558 | 1,144,000 | 5,580 |
| 2007-01-15 | 534 | 547 | 532 | 546 | 950,000 | 5,460 |
| 2007-01-12 | 521 | 533 | 519 | 531 | 1,152,000 | 5,310 |
| 2007-01-11 | 509 | 514 | 506 | 512 | 960,000 | 5,120 |
| 2007-01-10 | 513 | 513 | 501 | 501 | 784,000 | 5,010 |
| 2007-01-09 | 501 | 512 | 501 | 510 | 695,000 | 5,100 |
| 2007-01-05 | 511 | 511 | 503 | 503 | 393,000 | 5,030 |
| 2007-01-04 | 511 | 511 | 507 | 510 | 144,000 | 5,100 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
