5741 (株)UACJ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 219 | 222 | 214 | 214 | 1,036,000 | 2,140 |
| 2008-12-29 | 195 | 225 | 190 | 217 | 3,889,000 | 2,170 |
| 2008-12-26 | 196 | 196 | 184 | 190 | 500,000 | 1,900 |
| 2008-12-25 | 177 | 184 | 177 | 184 | 123,000 | 1,840 |
| 2008-12-24 | 183 | 187 | 179 | 180 | 559,000 | 1,800 |
| 2008-12-22 | 187 | 190 | 185 | 188 | 196,000 | 1,880 |
| 2008-12-19 | 190 | 190 | 184 | 187 | 399,000 | 1,870 |
| 2008-12-18 | 192 | 192 | 185 | 189 | 447,000 | 1,890 |
| 2008-12-17 | 191 | 195 | 182 | 188 | 735,000 | 1,880 |
| 2008-12-16 | 192 | 192 | 182 | 184 | 639,000 | 1,840 |
| 2008-12-15 | 185 | 194 | 185 | 193 | 1,111,000 | 1,930 |
| 2008-12-12 | 207 | 207 | 180 | 181 | 799,000 | 1,810 |
| 2008-12-11 | 189 | 209 | 185 | 207 | 1,095,000 | 2,070 |
| 2008-12-10 | 167 | 187 | 167 | 187 | 1,143,000 | 1,870 |
| 2008-12-09 | 170 | 172 | 164 | 172 | 674,000 | 1,720 |
| 2008-12-08 | 167 | 172 | 162 | 170 | 491,000 | 1,700 |
| 2008-12-05 | 178 | 178 | 161 | 166 | 1,026,000 | 1,660 |
| 2008-12-04 | 164 | 165 | 155 | 156 | 616,000 | 1,560 |
| 2008-12-03 | 165 | 168 | 163 | 166 | 266,000 | 1,660 |
| 2008-12-02 | 175 | 175 | 163 | 163 | 488,000 | 1,630 |
| 2008-12-01 | 179 | 181 | 174 | 174 | 308,000 | 1,740 |
| 2008-11-28 | 183 | 184 | 179 | 183 | 595,000 | 1,830 |
| 2008-11-27 | 192 | 193 | 180 | 183 | 451,000 | 1,830 |
| 2008-11-26 | 199 | 199 | 191 | 193 | 289,000 | 1,930 |
| 2008-11-25 | 195 | 195 | 183 | 189 | 440,000 | 1,890 |
| 2008-11-21 | 161 | 178 | 152 | 178 | 405,000 | 1,780 |
| 2008-11-20 | 180 | 180 | 166 | 166 | 381,000 | 1,660 |
| 2008-11-19 | 195 | 196 | 180 | 183 | 565,000 | 1,830 |
| 2008-11-18 | 192 | 197 | 189 | 193 | 330,000 | 1,930 |
| 2008-11-17 | 187 | 205 | 187 | 197 | 421,000 | 1,970 |
| 2008-11-14 | 206 | 210 | 195 | 196 | 476,000 | 1,960 |
| 2008-11-13 | 200 | 207 | 195 | 201 | 428,000 | 2,010 |
| 2008-11-12 | 208 | 209 | 200 | 207 | 504,000 | 2,070 |
| 2008-11-11 | 213 | 213 | 205 | 205 | 378,000 | 2,050 |
| 2008-11-10 | 209 | 219 | 208 | 212 | 592,000 | 2,120 |
| 2008-11-07 | 199 | 220 | 196 | 204 | 703,000 | 2,040 |
| 2008-11-06 | 216 | 227 | 207 | 217 | 453,000 | 2,170 |
| 2008-11-05 | 222 | 229 | 217 | 226 | 655,000 | 2,260 |
| 2008-11-04 | 193 | 218 | 193 | 214 | 837,000 | 2,140 |
| 2008-10-31 | 195 | 200 | 184 | 193 | 1,216,000 | 1,930 |
| 2008-10-30 | 166 | 203 | 163 | 190 | 1,362,000 | 1,900 |
| 2008-10-29 | 166 | 167 | 152 | 159 | 1,015,000 | 1,590 |
| 2008-10-28 | 140 | 153 | 134 | 149 | 1,275,000 | 1,490 |
| 2008-10-27 | 166 | 166 | 148 | 149 | 751,000 | 1,490 |
| 2008-10-24 | 166 | 167 | 155 | 158 | 866,000 | 1,580 |
| 2008-10-23 | 161 | 169 | 160 | 169 | 615,000 | 1,690 |
| 2008-10-22 | 178 | 178 | 166 | 166 | 623,000 | 1,660 |
| 2008-10-21 | 179 | 184 | 174 | 183 | 488,000 | 1,830 |
| 2008-10-20 | 167 | 174 | 164 | 174 | 473,000 | 1,740 |
| 2008-10-17 | 177 | 177 | 158 | 166 | 1,105,000 | 1,660 |
| 2008-10-16 | 180 | 181 | 166 | 169 | 876,000 | 1,690 |
| 2008-10-15 | 189 | 194 | 179 | 190 | 1,118,000 | 1,900 |
| 2008-10-14 | 202 | 203 | 187 | 191 | 1,098,000 | 1,910 |
| 2008-10-10 | 177 | 178 | 165 | 174 | 1,143,000 | 1,740 |
| 2008-10-09 | 161 | 182 | 161 | 178 | 682,000 | 1,780 |
| 2008-10-08 | 174 | 182 | 168 | 169 | 948,000 | 1,690 |
| 2008-10-07 | 162 | 183 | 162 | 180 | 1,107,000 | 1,800 |
| 2008-10-06 | 202 | 202 | 181 | 185 | 761,000 | 1,850 |
| 2008-10-03 | 209 | 212 | 203 | 205 | 396,000 | 2,050 |
| 2008-10-02 | 232 | 232 | 214 | 217 | 850,000 | 2,170 |
| 2008-10-01 | 239 | 239 | 225 | 229 | 688,000 | 2,290 |
| 2008-09-30 | 216 | 228 | 215 | 224 | 915,000 | 2,240 |
| 2008-09-29 | 248 | 254 | 239 | 241 | 279,000 | 2,410 |
| 2008-09-26 | 265 | 265 | 243 | 246 | 594,000 | 2,460 |
| 2008-09-25 | 264 | 264 | 250 | 255 | 915,000 | 2,550 |
| 2008-09-24 | 269 | 275 | 267 | 269 | 580,000 | 2,690 |
| 2008-09-22 | 281 | 282 | 271 | 276 | 591,000 | 2,760 |
| 2008-09-19 | 296 | 300 | 270 | 274 | 1,502,000 | 2,740 |
| 2008-09-18 | 285 | 296 | 266 | 292 | 1,129,000 | 2,920 |
| 2008-09-17 | 309 | 309 | 288 | 290 | 1,051,000 | 2,900 |
| 2008-09-16 | 272 | 298 | 268 | 284 | 1,176,000 | 2,840 |
| 2008-09-12 | 295 | 295 | 282 | 294 | 862,000 | 2,940 |
| 2008-09-11 | 289 | 290 | 278 | 282 | 660,000 | 2,820 |
| 2008-09-10 | 276 | 292 | 276 | 289 | 754,000 | 2,890 |
| 2008-09-09 | 302 | 303 | 288 | 290 | 539,000 | 2,900 |
| 2008-09-08 | 292 | 308 | 292 | 306 | 652,000 | 3,060 |
| 2008-09-05 | 280 | 294 | 280 | 293 | 707,000 | 2,930 |
| 2008-09-04 | 304 | 304 | 291 | 301 | 800,000 | 3,010 |
| 2008-09-03 | 296 | 309 | 292 | 308 | 901,000 | 3,080 |
| 2008-09-02 | 313 | 320 | 289 | 296 | 1,816,000 | 2,960 |
| 2008-09-01 | 310 | 315 | 307 | 309 | 518,000 | 3,090 |
| 2008-08-29 | 314 | 318 | 308 | 316 | 1,123,000 | 3,160 |
| 2008-08-28 | 313 | 316 | 300 | 309 | 940,000 | 3,090 |
| 2008-08-27 | 314 | 323 | 304 | 308 | 4,157,000 | 3,080 |
| 2008-08-26 | 286 | 301 | 282 | 299 | 2,985,000 | 2,990 |
| 2008-08-25 | 278 | 287 | 277 | 287 | 941,000 | 2,870 |
| 2008-08-22 | 273 | 275 | 265 | 270 | 238,000 | 2,700 |
| 2008-08-21 | 277 | 279 | 269 | 273 | 490,000 | 2,730 |
| 2008-08-20 | 288 | 291 | 271 | 274 | 2,574,000 | 2,740 |
| 2008-08-19 | 269 | 291 | 268 | 283 | 4,601,000 | 2,830 |
| 2008-08-18 | 247 | 259 | 246 | 257 | 506,000 | 2,570 |
| 2008-08-15 | 246 | 248 | 242 | 247 | 197,000 | 2,470 |
| 2008-08-14 | 233 | 247 | 233 | 246 | 370,000 | 2,460 |
| 2008-08-13 | 239 | 244 | 231 | 236 | 295,000 | 2,360 |
| 2008-08-12 | 248 | 253 | 242 | 242 | 245,000 | 2,420 |
| 2008-08-11 | 250 | 258 | 250 | 252 | 252,000 | 2,520 |
| 2008-08-08 | 243 | 263 | 237 | 255 | 887,000 | 2,550 |
| 2008-08-07 | 241 | 262 | 241 | 248 | 867,000 | 2,480 |
| 2008-08-06 | 237 | 241 | 235 | 240 | 699,000 | 2,400 |
| 2008-08-05 | 243 | 243 | 232 | 232 | 566,000 | 2,320 |
| 2008-08-04 | 267 | 267 | 244 | 248 | 490,000 | 2,480 |
| 2008-08-01 | 271 | 275 | 264 | 264 | 251,000 | 2,640 |
| 2008-07-31 | 282 | 283 | 271 | 273 | 295,000 | 2,730 |
| 2008-07-30 | 278 | 280 | 274 | 277 | 202,000 | 2,770 |
| 2008-07-29 | 274 | 278 | 268 | 273 | 278,000 | 2,730 |
| 2008-07-28 | 287 | 288 | 277 | 279 | 361,000 | 2,790 |
| 2008-07-25 | 282 | 285 | 276 | 277 | 637,000 | 2,770 |
| 2008-07-24 | 278 | 287 | 275 | 287 | 717,000 | 2,870 |
| 2008-07-23 | 267 | 277 | 267 | 275 | 319,000 | 2,750 |
| 2008-07-22 | 266 | 270 | 262 | 269 | 357,000 | 2,690 |
| 2008-07-18 | 272 | 274 | 258 | 260 | 535,000 | 2,600 |
| 2008-07-17 | 266 | 273 | 265 | 272 | 713,000 | 2,720 |
| 2008-07-16 | 263 | 265 | 255 | 258 | 438,000 | 2,580 |
| 2008-07-15 | 275 | 275 | 263 | 268 | 476,000 | 2,680 |
| 2008-07-14 | 272 | 278 | 269 | 270 | 610,000 | 2,700 |
| 2008-07-11 | 267 | 285 | 259 | 277 | 1,446,000 | 2,770 |
| 2008-07-10 | 258 | 265 | 251 | 262 | 445,000 | 2,620 |
| 2008-07-09 | 272 | 277 | 260 | 262 | 920,000 | 2,620 |
| 2008-07-08 | 278 | 278 | 260 | 260 | 759,000 | 2,600 |
| 2008-07-07 | 265 | 274 | 264 | 273 | 564,000 | 2,730 |
| 2008-07-04 | 275 | 281 | 267 | 270 | 896,000 | 2,700 |
| 2008-07-03 | 273 | 277 | 267 | 275 | 1,035,000 | 2,750 |
| 2008-07-02 | 287 | 287 | 278 | 282 | 895,000 | 2,820 |
| 2008-07-01 | 286 | 290 | 282 | 282 | 1,055,000 | 2,820 |
| 2008-06-30 | 290 | 293 | 284 | 286 | 1,201,000 | 2,860 |
| 2008-06-27 | 272 | 290 | 266 | 290 | 1,912,000 | 2,900 |
| 2008-06-26 | 299 | 299 | 281 | 281 | 993,000 | 2,810 |
| 2008-06-25 | 298 | 300 | 285 | 294 | 1,037,000 | 2,940 |
| 2008-06-24 | 307 | 312 | 297 | 303 | 3,081,000 | 3,030 |
| 2008-06-23 | 281 | 298 | 280 | 295 | 2,887,000 | 2,950 |
| 2008-06-20 | 313 | 315 | 283 | 290 | 4,308,000 | 2,900 |
| 2008-06-19 | 343 | 349 | 302 | 310 | 18,225,000 | 3,100 |
| 2008-06-18 | 278 | 346 | 277 | 333 | 26,627,000 | 3,330 |
| 2008-06-17 | 266 | 274 | 263 | 273 | 1,260,000 | 2,730 |
| 2008-06-16 | 268 | 268 | 262 | 264 | 623,000 | 2,640 |
| 2008-06-13 | 267 | 272 | 262 | 263 | 1,031,000 | 2,630 |
| 2008-06-12 | 264 | 267 | 261 | 265 | 574,000 | 2,650 |
| 2008-06-11 | 268 | 271 | 262 | 263 | 625,000 | 2,630 |
| 2008-06-10 | 273 | 274 | 268 | 272 | 712,000 | 2,720 |
| 2008-06-09 | 261 | 276 | 260 | 273 | 978,000 | 2,730 |
| 2008-06-06 | 281 | 282 | 267 | 267 | 795,000 | 2,670 |
| 2008-06-05 | 266 | 276 | 265 | 276 | 493,000 | 2,760 |
| 2008-06-04 | 267 | 271 | 262 | 269 | 539,000 | 2,690 |
| 2008-06-03 | 261 | 269 | 259 | 267 | 568,000 | 2,670 |
| 2008-06-02 | 263 | 268 | 257 | 262 | 745,000 | 2,620 |
| 2008-05-30 | 254 | 260 | 250 | 260 | 718,000 | 2,600 |
| 2008-05-29 | 243 | 249 | 240 | 249 | 782,000 | 2,490 |
| 2008-05-28 | 265 | 267 | 238 | 239 | 979,000 | 2,390 |
| 2008-05-27 | 261 | 262 | 256 | 261 | 325,000 | 2,610 |
| 2008-05-26 | 264 | 265 | 256 | 259 | 718,000 | 2,590 |
| 2008-05-23 | 288 | 288 | 263 | 264 | 945,000 | 2,640 |
| 2008-05-22 | 271 | 294 | 265 | 290 | 657,000 | 2,900 |
| 2008-05-21 | 262 | 276 | 261 | 272 | 758,000 | 2,720 |
| 2008-05-20 | 283 | 286 | 271 | 274 | 1,214,000 | 2,740 |
| 2008-05-19 | 271 | 280 | 270 | 280 | 1,241,000 | 2,800 |
| 2008-05-16 | 250 | 268 | 249 | 266 | 1,546,000 | 2,660 |
| 2008-05-15 | 235 | 252 | 235 | 251 | 1,197,000 | 2,510 |
| 2008-05-14 | 227 | 235 | 224 | 232 | 956,000 | 2,320 |
| 2008-05-13 | 225 | 227 | 222 | 226 | 1,235,000 | 2,260 |
| 2008-05-12 | 233 | 234 | 229 | 232 | 593,000 | 2,320 |
| 2008-05-09 | 241 | 241 | 234 | 237 | 813,000 | 2,370 |
| 2008-05-08 | 230 | 240 | 230 | 238 | 630,000 | 2,380 |
| 2008-05-07 | 235 | 238 | 233 | 235 | 626,000 | 2,350 |
| 2008-05-02 | 230 | 231 | 225 | 229 | 720,000 | 2,290 |
| 2008-05-01 | 225 | 229 | 222 | 226 | 972,000 | 2,260 |
| 2008-04-30 | 220 | 226 | 217 | 223 | 1,113,000 | 2,230 |
| 2008-04-28 | 214 | 218 | 213 | 216 | 822,000 | 2,160 |
| 2008-04-25 | 210 | 212 | 208 | 210 | 530,000 | 2,100 |
| 2008-04-24 | 211 | 212 | 209 | 209 | 403,000 | 2,090 |
| 2008-04-23 | 208 | 211 | 207 | 209 | 327,000 | 2,090 |
| 2008-04-22 | 210 | 210 | 207 | 209 | 360,000 | 2,090 |
| 2008-04-21 | 210 | 212 | 208 | 210 | 804,000 | 2,100 |
| 2008-04-18 | 207 | 208 | 205 | 206 | 1,196,000 | 2,060 |
| 2008-04-17 | 208 | 210 | 205 | 206 | 546,000 | 2,060 |
| 2008-04-16 | 205 | 207 | 205 | 207 | 277,000 | 2,070 |
| 2008-04-15 | 205 | 206 | 204 | 205 | 165,000 | 2,050 |
| 2008-04-14 | 204 | 206 | 203 | 206 | 195,000 | 2,060 |
| 2008-04-11 | 209 | 210 | 205 | 210 | 427,000 | 2,100 |
| 2008-04-10 | 209 | 210 | 206 | 207 | 246,000 | 2,070 |
| 2008-04-09 | 216 | 217 | 208 | 210 | 372,000 | 2,100 |
| 2008-04-08 | 218 | 224 | 214 | 216 | 255,000 | 2,160 |
| 2008-04-07 | 215 | 220 | 212 | 220 | 344,000 | 2,200 |
| 2008-04-04 | 216 | 216 | 212 | 212 | 206,000 | 2,120 |
| 2008-04-03 | 213 | 215 | 212 | 213 | 301,000 | 2,130 |
| 2008-04-02 | 212 | 214 | 211 | 212 | 454,000 | 2,120 |
| 2008-04-01 | 210 | 211 | 207 | 209 | 246,000 | 2,090 |
| 2008-03-31 | 214 | 214 | 208 | 210 | 369,000 | 2,100 |
| 2008-03-28 | 218 | 219 | 212 | 217 | 281,000 | 2,170 |
| 2008-03-27 | 218 | 220 | 216 | 220 | 190,000 | 2,200 |
| 2008-03-26 | 226 | 226 | 216 | 219 | 247,000 | 2,190 |
| 2008-03-25 | 219 | 222 | 214 | 221 | 415,000 | 2,210 |
| 2008-03-24 | 217 | 218 | 214 | 215 | 249,000 | 2,150 |
| 2008-03-21 | 207 | 213 | 206 | 213 | 460,000 | 2,130 |
| 2008-03-19 | 211 | 211 | 206 | 208 | 533,000 | 2,080 |
| 2008-03-18 | 203 | 203 | 200 | 202 | 359,000 | 2,020 |
| 2008-03-17 | 203 | 203 | 198 | 201 | 437,000 | 2,010 |
| 2008-03-14 | 210 | 214 | 207 | 208 | 810,000 | 2,080 |
| 2008-03-13 | 216 | 217 | 211 | 213 | 598,000 | 2,130 |
| 2008-03-12 | 223 | 225 | 214 | 214 | 1,040,000 | 2,140 |
| 2008-03-11 | 213 | 218 | 210 | 218 | 730,000 | 2,180 |
| 2008-03-10 | 222 | 223 | 218 | 221 | 387,000 | 2,210 |
| 2008-03-07 | 231 | 233 | 222 | 223 | 406,000 | 2,230 |
| 2008-03-06 | 226 | 239 | 226 | 231 | 836,000 | 2,310 |
| 2008-03-05 | 222 | 224 | 220 | 221 | 560,000 | 2,210 |
| 2008-03-04 | 225 | 227 | 221 | 223 | 867,000 | 2,230 |
| 2008-03-03 | 228 | 229 | 223 | 223 | 587,000 | 2,230 |
| 2008-02-29 | 239 | 240 | 234 | 235 | 431,000 | 2,350 |
| 2008-02-28 | 240 | 247 | 238 | 244 | 680,000 | 2,440 |
| 2008-02-27 | 236 | 240 | 236 | 237 | 489,000 | 2,370 |
| 2008-02-26 | 242 | 243 | 234 | 234 | 538,000 | 2,340 |
| 2008-02-25 | 232 | 235 | 228 | 232 | 522,000 | 2,320 |
| 2008-02-22 | 232 | 233 | 227 | 227 | 615,000 | 2,270 |
| 2008-02-21 | 237 | 238 | 232 | 234 | 725,000 | 2,340 |
| 2008-02-20 | 250 | 251 | 230 | 233 | 562,000 | 2,330 |
| 2008-02-19 | 255 | 255 | 245 | 250 | 193,000 | 2,500 |
| 2008-02-18 | 245 | 256 | 244 | 249 | 326,000 | 2,490 |
| 2008-02-15 | 240 | 242 | 237 | 240 | 306,000 | 2,400 |
| 2008-02-14 | 241 | 244 | 239 | 243 | 271,000 | 2,430 |
| 2008-02-13 | 236 | 244 | 236 | 237 | 386,000 | 2,370 |
| 2008-02-12 | 240 | 243 | 235 | 239 | 277,000 | 2,390 |
| 2008-02-08 | 250 | 255 | 240 | 241 | 297,000 | 2,410 |
| 2008-02-07 | 251 | 257 | 245 | 250 | 406,000 | 2,500 |
| 2008-02-06 | 256 | 261 | 246 | 257 | 476,000 | 2,570 |
| 2008-02-05 | 265 | 267 | 256 | 263 | 408,000 | 2,630 |
| 2008-02-04 | 258 | 269 | 252 | 263 | 453,000 | 2,630 |
| 2008-02-01 | 250 | 257 | 248 | 249 | 285,000 | 2,490 |
| 2008-01-31 | 242 | 251 | 238 | 251 | 313,000 | 2,510 |
| 2008-01-30 | 246 | 250 | 240 | 243 | 395,000 | 2,430 |
| 2008-01-29 | 245 | 249 | 236 | 246 | 261,000 | 2,460 |
| 2008-01-28 | 252 | 252 | 239 | 241 | 580,000 | 2,410 |
| 2008-01-25 | 235 | 243 | 235 | 243 | 753,000 | 2,430 |
| 2008-01-24 | 227 | 234 | 226 | 231 | 631,000 | 2,310 |
| 2008-01-23 | 225 | 230 | 221 | 228 | 910,000 | 2,280 |
| 2008-01-22 | 230 | 235 | 218 | 221 | 1,055,000 | 2,210 |
| 2008-01-21 | 245 | 250 | 243 | 244 | 338,000 | 2,440 |
| 2008-01-18 | 240 | 260 | 238 | 254 | 436,000 | 2,540 |
| 2008-01-17 | 242 | 248 | 239 | 247 | 364,000 | 2,470 |
| 2008-01-16 | 238 | 248 | 238 | 239 | 1,371,000 | 2,390 |
| 2008-01-15 | 271 | 275 | 257 | 258 | 573,000 | 2,580 |
| 2008-01-11 | 284 | 284 | 271 | 271 | 401,000 | 2,710 |
| 2008-01-10 | 286 | 287 | 278 | 279 | 360,000 | 2,790 |
| 2008-01-09 | 280 | 286 | 275 | 285 | 376,000 | 2,850 |
| 2008-01-08 | 281 | 286 | 281 | 283 | 267,000 | 2,830 |
| 2008-01-07 | 289 | 290 | 283 | 286 | 504,000 | 2,860 |
| 2008-01-04 | 291 | 294 | 287 | 290 | 227,000 | 2,900 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
