5741 (株)UACJ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 162 | 162 | 158 | 160 | 356,000 | 1,600 |
| 2009-12-29 | 162 | 162 | 156 | 160 | 746,000 | 1,600 |
| 2009-12-28 | 172 | 175 | 158 | 158 | 4,665,000 | 1,580 |
| 2009-12-25 | 150 | 169 | 150 | 163 | 2,010,000 | 1,630 |
| 2009-12-24 | 150 | 150 | 147 | 149 | 836,000 | 1,490 |
| 2009-12-22 | 140 | 148 | 139 | 146 | 1,267,000 | 1,460 |
| 2009-12-21 | 137 | 141 | 136 | 138 | 562,000 | 1,380 |
| 2009-12-18 | 134 | 138 | 132 | 135 | 670,000 | 1,350 |
| 2009-12-17 | 135 | 135 | 133 | 134 | 415,000 | 1,340 |
| 2009-12-16 | 133 | 136 | 133 | 135 | 484,000 | 1,350 |
| 2009-12-15 | 136 | 136 | 130 | 131 | 400,000 | 1,310 |
| 2009-12-14 | 139 | 140 | 135 | 135 | 274,000 | 1,350 |
| 2009-12-11 | 133 | 136 | 133 | 136 | 326,000 | 1,360 |
| 2009-12-10 | 137 | 138 | 134 | 135 | 452,000 | 1,350 |
| 2009-12-09 | 138 | 139 | 136 | 137 | 437,000 | 1,370 |
| 2009-12-08 | 139 | 144 | 138 | 142 | 803,000 | 1,420 |
| 2009-12-07 | 145 | 145 | 137 | 138 | 976,000 | 1,380 |
| 2009-12-04 | 148 | 148 | 137 | 138 | 781,000 | 1,380 |
| 2009-12-03 | 125 | 137 | 125 | 137 | 1,099,000 | 1,370 |
| 2009-12-02 | 124 | 126 | 122 | 123 | 609,000 | 1,230 |
| 2009-12-01 | 122 | 124 | 120 | 123 | 235,000 | 1,230 |
| 2009-11-30 | 120 | 124 | 119 | 121 | 427,000 | 1,210 |
| 2009-11-27 | 126 | 126 | 121 | 122 | 342,000 | 1,220 |
| 2009-11-26 | 124 | 129 | 123 | 129 | 682,000 | 1,290 |
| 2009-11-25 | 119 | 122 | 119 | 122 | 459,000 | 1,220 |
| 2009-11-24 | 121 | 124 | 117 | 119 | 498,000 | 1,190 |
| 2009-11-20 | 111 | 118 | 111 | 118 | 474,000 | 1,180 |
| 2009-11-19 | 115 | 116 | 110 | 113 | 536,000 | 1,130 |
| 2009-11-18 | 117 | 120 | 115 | 115 | 578,000 | 1,150 |
| 2009-11-17 | 124 | 125 | 117 | 119 | 394,000 | 1,190 |
| 2009-11-16 | 130 | 130 | 124 | 124 | 320,000 | 1,240 |
| 2009-11-13 | 131 | 131 | 129 | 129 | 542,000 | 1,290 |
| 2009-11-12 | 137 | 139 | 132 | 133 | 397,000 | 1,330 |
| 2009-11-11 | 140 | 140 | 137 | 138 | 503,000 | 1,380 |
| 2009-11-10 | 134 | 142 | 134 | 140 | 726,000 | 1,400 |
| 2009-11-09 | 132 | 134 | 131 | 132 | 133,000 | 1,320 |
| 2009-11-06 | 135 | 135 | 131 | 132 | 302,000 | 1,320 |
| 2009-11-05 | 137 | 137 | 133 | 134 | 178,000 | 1,340 |
| 2009-11-04 | 138 | 140 | 135 | 137 | 273,000 | 1,370 |
| 2009-11-02 | 135 | 135 | 132 | 135 | 290,000 | 1,350 |
| 2009-10-30 | 138 | 139 | 136 | 137 | 268,000 | 1,370 |
| 2009-10-29 | 131 | 137 | 129 | 135 | 751,000 | 1,350 |
| 2009-10-28 | 137 | 138 | 135 | 136 | 430,000 | 1,360 |
| 2009-10-27 | 144 | 144 | 138 | 139 | 601,000 | 1,390 |
| 2009-10-26 | 151 | 152 | 145 | 146 | 623,000 | 1,460 |
| 2009-10-23 | 151 | 154 | 150 | 151 | 669,000 | 1,510 |
| 2009-10-22 | 148 | 154 | 147 | 153 | 855,000 | 1,530 |
| 2009-10-21 | 142 | 149 | 142 | 147 | 479,000 | 1,470 |
| 2009-10-20 | 147 | 147 | 142 | 142 | 282,000 | 1,420 |
| 2009-10-19 | 141 | 147 | 140 | 147 | 275,000 | 1,470 |
| 2009-10-16 | 148 | 149 | 142 | 142 | 300,000 | 1,420 |
| 2009-10-15 | 156 | 156 | 149 | 149 | 469,000 | 1,490 |
| 2009-10-14 | 158 | 158 | 147 | 155 | 664,000 | 1,550 |
| 2009-10-13 | 159 | 159 | 156 | 156 | 614,000 | 1,560 |
| 2009-10-09 | 149 | 158 | 148 | 153 | 1,317,000 | 1,530 |
| 2009-10-08 | 137 | 148 | 135 | 144 | 1,066,000 | 1,440 |
| 2009-10-07 | 137 | 139 | 135 | 138 | 1,010,000 | 1,380 |
| 2009-10-06 | 139 | 139 | 131 | 135 | 861,000 | 1,350 |
| 2009-10-05 | 143 | 143 | 135 | 137 | 919,000 | 1,370 |
| 2009-10-02 | 147 | 147 | 145 | 146 | 407,000 | 1,460 |
| 2009-10-01 | 153 | 160 | 151 | 152 | 310,000 | 1,520 |
| 2009-09-30 | 150 | 155 | 150 | 155 | 222,000 | 1,550 |
| 2009-09-29 | 153 | 154 | 149 | 151 | 399,000 | 1,510 |
| 2009-09-28 | 157 | 157 | 151 | 152 | 467,000 | 1,520 |
| 2009-09-25 | 158 | 160 | 157 | 158 | 258,000 | 1,580 |
| 2009-09-24 | 158 | 162 | 157 | 161 | 347,000 | 1,610 |
| 2009-09-18 | 160 | 161 | 155 | 160 | 402,000 | 1,600 |
| 2009-09-17 | 160 | 164 | 159 | 163 | 776,000 | 1,630 |
| 2009-09-16 | 161 | 164 | 155 | 156 | 740,000 | 1,560 |
| 2009-09-15 | 165 | 166 | 160 | 160 | 334,000 | 1,600 |
| 2009-09-14 | 167 | 170 | 164 | 164 | 295,000 | 1,640 |
| 2009-09-11 | 170 | 171 | 168 | 168 | 326,000 | 1,680 |
| 2009-09-10 | 171 | 172 | 169 | 170 | 236,000 | 1,700 |
| 2009-09-09 | 169 | 175 | 168 | 171 | 532,000 | 1,710 |
| 2009-09-08 | 168 | 168 | 165 | 166 | 233,000 | 1,660 |
| 2009-09-07 | 166 | 168 | 166 | 166 | 171,000 | 1,660 |
| 2009-09-04 | 169 | 170 | 165 | 166 | 335,000 | 1,660 |
| 2009-09-03 | 172 | 172 | 168 | 168 | 319,000 | 1,680 |
| 2009-09-02 | 176 | 176 | 171 | 172 | 349,000 | 1,720 |
| 2009-09-01 | 172 | 175 | 172 | 174 | 220,000 | 1,740 |
| 2009-08-31 | 177 | 180 | 172 | 172 | 375,000 | 1,720 |
| 2009-08-28 | 177 | 179 | 176 | 176 | 269,000 | 1,760 |
| 2009-08-27 | 180 | 180 | 176 | 177 | 358,000 | 1,770 |
| 2009-08-26 | 180 | 183 | 179 | 180 | 687,000 | 1,800 |
| 2009-08-25 | 178 | 181 | 178 | 179 | 241,000 | 1,790 |
| 2009-08-24 | 180 | 181 | 178 | 181 | 385,000 | 1,810 |
| 2009-08-21 | 179 | 180 | 175 | 177 | 281,000 | 1,770 |
| 2009-08-20 | 175 | 181 | 175 | 180 | 642,000 | 1,800 |
| 2009-08-19 | 176 | 177 | 174 | 174 | 266,000 | 1,740 |
| 2009-08-18 | 173 | 176 | 173 | 175 | 453,000 | 1,750 |
| 2009-08-17 | 181 | 182 | 178 | 178 | 361,000 | 1,780 |
| 2009-08-14 | 183 | 185 | 182 | 182 | 1,580,000 | 1,820 |
| 2009-08-13 | 185 | 185 | 181 | 181 | 551,000 | 1,810 |
| 2009-08-12 | 181 | 187 | 180 | 183 | 920,000 | 1,830 |
| 2009-08-11 | 182 | 184 | 181 | 183 | 614,000 | 1,830 |
| 2009-08-10 | 185 | 185 | 180 | 184 | 664,000 | 1,840 |
| 2009-08-07 | 182 | 185 | 175 | 180 | 1,869,000 | 1,800 |
| 2009-08-06 | 173 | 181 | 172 | 179 | 846,000 | 1,790 |
| 2009-08-05 | 174 | 176 | 170 | 172 | 337,000 | 1,720 |
| 2009-08-04 | 179 | 179 | 172 | 174 | 438,000 | 1,740 |
| 2009-08-03 | 170 | 179 | 170 | 179 | 498,000 | 1,790 |
| 2009-07-31 | 172 | 172 | 169 | 169 | 248,000 | 1,690 |
| 2009-07-30 | 172 | 172 | 168 | 170 | 281,000 | 1,700 |
| 2009-07-29 | 170 | 172 | 169 | 170 | 217,000 | 1,700 |
| 2009-07-28 | 177 | 177 | 167 | 172 | 336,000 | 1,720 |
| 2009-07-27 | 177 | 178 | 174 | 175 | 487,000 | 1,750 |
| 2009-07-24 | 173 | 173 | 170 | 172 | 514,000 | 1,720 |
| 2009-07-23 | 167 | 172 | 166 | 169 | 566,000 | 1,690 |
| 2009-07-22 | 167 | 169 | 166 | 167 | 236,000 | 1,670 |
| 2009-07-21 | 167 | 170 | 164 | 168 | 411,000 | 1,680 |
| 2009-07-17 | 166 | 167 | 162 | 165 | 201,000 | 1,650 |
| 2009-07-16 | 171 | 173 | 163 | 165 | 629,000 | 1,650 |
| 2009-07-15 | 169 | 170 | 163 | 167 | 663,000 | 1,670 |
| 2009-07-14 | 155 | 186 | 154 | 170 | 2,091,000 | 1,700 |
| 2009-07-13 | 162 | 163 | 150 | 150 | 560,000 | 1,500 |
| 2009-07-10 | 172 | 172 | 167 | 167 | 307,000 | 1,670 |
| 2009-07-09 | 173 | 175 | 168 | 170 | 329,000 | 1,700 |
| 2009-07-08 | 178 | 179 | 172 | 173 | 664,000 | 1,730 |
| 2009-07-07 | 186 | 188 | 182 | 182 | 672,000 | 1,820 |
| 2009-07-06 | 185 | 191 | 183 | 190 | 922,000 | 1,900 |
| 2009-07-03 | 180 | 186 | 179 | 186 | 515,000 | 1,860 |
| 2009-07-02 | 186 | 186 | 183 | 184 | 335,000 | 1,840 |
| 2009-07-01 | 182 | 184 | 180 | 182 | 570,000 | 1,820 |
| 2009-06-30 | 187 | 188 | 184 | 184 | 317,000 | 1,840 |
| 2009-06-29 | 189 | 190 | 185 | 185 | 326,000 | 1,850 |
| 2009-06-26 | 192 | 192 | 186 | 188 | 421,000 | 1,880 |
| 2009-06-25 | 182 | 190 | 181 | 190 | 561,000 | 1,900 |
| 2009-06-24 | 181 | 184 | 179 | 180 | 492,000 | 1,800 |
| 2009-06-23 | 183 | 184 | 177 | 181 | 1,090,000 | 1,810 |
| 2009-06-22 | 187 | 191 | 186 | 188 | 807,000 | 1,880 |
| 2009-06-19 | 202 | 202 | 184 | 184 | 1,421,000 | 1,840 |
| 2009-06-18 | 201 | 201 | 192 | 194 | 1,094,000 | 1,940 |
| 2009-06-17 | 185 | 203 | 185 | 201 | 1,201,000 | 2,010 |
| 2009-06-16 | 195 | 196 | 188 | 189 | 827,000 | 1,890 |
| 2009-06-15 | 203 | 203 | 198 | 199 | 707,000 | 1,990 |
| 2009-06-12 | 203 | 204 | 198 | 201 | 1,959,000 | 2,010 |
| 2009-06-11 | 192 | 217 | 187 | 203 | 7,724,000 | 2,030 |
| 2009-06-10 | 185 | 194 | 182 | 191 | 1,236,000 | 1,910 |
| 2009-06-09 | 186 | 187 | 180 | 180 | 559,000 | 1,800 |
| 2009-06-08 | 190 | 191 | 186 | 187 | 469,000 | 1,870 |
| 2009-06-05 | 194 | 195 | 186 | 189 | 1,218,000 | 1,890 |
| 2009-06-04 | 183 | 191 | 182 | 191 | 1,445,000 | 1,910 |
| 2009-06-03 | 183 | 187 | 182 | 183 | 692,000 | 1,830 |
| 2009-06-02 | 183 | 187 | 181 | 181 | 1,367,000 | 1,810 |
| 2009-06-01 | 173 | 180 | 170 | 178 | 1,400,000 | 1,780 |
| 2009-05-29 | 172 | 172 | 169 | 171 | 301,000 | 1,710 |
| 2009-05-28 | 172 | 172 | 169 | 171 | 276,000 | 1,710 |
| 2009-05-27 | 175 | 175 | 172 | 173 | 330,000 | 1,730 |
| 2009-05-26 | 175 | 175 | 172 | 173 | 395,000 | 1,730 |
| 2009-05-25 | 167 | 172 | 167 | 172 | 393,000 | 1,720 |
| 2009-05-22 | 167 | 169 | 166 | 168 | 515,000 | 1,680 |
| 2009-05-21 | 168 | 170 | 168 | 169 | 328,000 | 1,690 |
| 2009-05-20 | 170 | 172 | 167 | 170 | 499,000 | 1,700 |
| 2009-05-19 | 170 | 172 | 166 | 170 | 520,000 | 1,700 |
| 2009-05-18 | 168 | 170 | 166 | 167 | 404,000 | 1,670 |
| 2009-05-15 | 165 | 174 | 165 | 172 | 519,000 | 1,720 |
| 2009-05-14 | 168 | 171 | 163 | 163 | 480,000 | 1,630 |
| 2009-05-13 | 176 | 177 | 171 | 173 | 485,000 | 1,730 |
| 2009-05-12 | 175 | 180 | 173 | 179 | 405,000 | 1,790 |
| 2009-05-11 | 183 | 185 | 176 | 177 | 674,000 | 1,770 |
| 2009-05-08 | 182 | 182 | 177 | 181 | 685,000 | 1,810 |
| 2009-05-07 | 182 | 183 | 177 | 182 | 609,000 | 1,820 |
| 2009-05-01 | 169 | 177 | 166 | 177 | 479,000 | 1,770 |
| 2009-04-30 | 164 | 169 | 164 | 166 | 809,000 | 1,660 |
| 2009-04-28 | 169 | 174 | 161 | 161 | 1,043,000 | 1,610 |
| 2009-04-27 | 186 | 187 | 179 | 179 | 795,000 | 1,790 |
| 2009-04-24 | 195 | 195 | 182 | 184 | 1,330,000 | 1,840 |
| 2009-04-23 | 184 | 195 | 179 | 194 | 2,333,000 | 1,940 |
| 2009-04-22 | 181 | 187 | 176 | 183 | 1,791,000 | 1,830 |
| 2009-04-21 | 177 | 177 | 173 | 176 | 725,000 | 1,760 |
| 2009-04-20 | 178 | 183 | 175 | 183 | 1,150,000 | 1,830 |
| 2009-04-17 | 179 | 179 | 172 | 176 | 536,000 | 1,760 |
| 2009-04-16 | 178 | 180 | 175 | 177 | 1,036,000 | 1,770 |
| 2009-04-15 | 178 | 181 | 169 | 171 | 791,000 | 1,710 |
| 2009-04-14 | 177 | 183 | 171 | 178 | 1,497,000 | 1,780 |
| 2009-04-13 | 162 | 175 | 162 | 174 | 1,205,000 | 1,740 |
| 2009-04-10 | 167 | 168 | 158 | 162 | 659,000 | 1,620 |
| 2009-04-09 | 161 | 165 | 160 | 162 | 732,000 | 1,620 |
| 2009-04-08 | 153 | 161 | 151 | 158 | 604,000 | 1,580 |
| 2009-04-07 | 159 | 163 | 158 | 158 | 637,000 | 1,580 |
| 2009-04-06 | 165 | 166 | 160 | 161 | 775,000 | 1,610 |
| 2009-04-03 | 172 | 172 | 161 | 162 | 1,046,000 | 1,620 |
| 2009-04-02 | 171 | 171 | 167 | 168 | 1,613,000 | 1,680 |
| 2009-04-01 | 157 | 163 | 154 | 162 | 1,550,000 | 1,620 |
| 2009-03-31 | 151 | 160 | 150 | 152 | 1,283,000 | 1,520 |
| 2009-03-30 | 155 | 166 | 148 | 153 | 2,733,000 | 1,530 |
| 2009-03-27 | 139 | 156 | 138 | 147 | 1,786,000 | 1,470 |
| 2009-03-26 | 138 | 139 | 133 | 137 | 648,000 | 1,370 |
| 2009-03-25 | 131 | 135 | 130 | 135 | 760,000 | 1,350 |
| 2009-03-24 | 129 | 133 | 128 | 132 | 806,000 | 1,320 |
| 2009-03-23 | 124 | 128 | 120 | 128 | 591,000 | 1,280 |
| 2009-03-19 | 127 | 128 | 120 | 120 | 553,000 | 1,200 |
| 2009-03-18 | 130 | 130 | 125 | 126 | 426,000 | 1,260 |
| 2009-03-17 | 124 | 127 | 122 | 127 | 527,000 | 1,270 |
| 2009-03-16 | 115 | 121 | 115 | 119 | 551,000 | 1,190 |
| 2009-03-13 | 116 | 117 | 113 | 115 | 516,000 | 1,150 |
| 2009-03-12 | 115 | 115 | 110 | 111 | 369,000 | 1,110 |
| 2009-03-11 | 117 | 126 | 114 | 115 | 1,622,000 | 1,150 |
| 2009-03-10 | 113 | 115 | 110 | 112 | 698,000 | 1,120 |
| 2009-03-09 | 122 | 124 | 116 | 116 | 673,000 | 1,160 |
| 2009-03-06 | 128 | 129 | 122 | 123 | 929,000 | 1,230 |
| 2009-03-05 | 136 | 136 | 133 | 133 | 379,000 | 1,330 |
| 2009-03-04 | 130 | 135 | 128 | 133 | 532,000 | 1,330 |
| 2009-03-03 | 130 | 132 | 129 | 132 | 932,000 | 1,320 |
| 2009-03-02 | 152 | 152 | 138 | 142 | 745,000 | 1,420 |
| 2009-02-27 | 155 | 157 | 154 | 154 | 325,000 | 1,540 |
| 2009-02-26 | 158 | 160 | 155 | 160 | 232,000 | 1,600 |
| 2009-02-25 | 159 | 164 | 152 | 156 | 372,000 | 1,560 |
| 2009-02-24 | 151 | 155 | 150 | 155 | 271,000 | 1,550 |
| 2009-02-23 | 154 | 158 | 151 | 156 | 344,000 | 1,560 |
| 2009-02-20 | 163 | 164 | 159 | 162 | 283,000 | 1,620 |
| 2009-02-19 | 162 | 167 | 161 | 166 | 295,000 | 1,660 |
| 2009-02-18 | 158 | 165 | 156 | 162 | 284,000 | 1,620 |
| 2009-02-17 | 170 | 170 | 157 | 160 | 418,000 | 1,600 |
| 2009-02-16 | 169 | 175 | 169 | 174 | 288,000 | 1,740 |
| 2009-02-13 | 166 | 169 | 164 | 166 | 287,000 | 1,660 |
| 2009-02-12 | 170 | 171 | 164 | 164 | 366,000 | 1,640 |
| 2009-02-10 | 172 | 176 | 166 | 167 | 478,000 | 1,670 |
| 2009-02-09 | 176 | 178 | 174 | 174 | 321,000 | 1,740 |
| 2009-02-06 | 174 | 176 | 170 | 176 | 507,000 | 1,760 |
| 2009-02-05 | 171 | 175 | 168 | 169 | 473,000 | 1,690 |
| 2009-02-04 | 171 | 176 | 167 | 176 | 302,000 | 1,760 |
| 2009-02-03 | 168 | 173 | 166 | 167 | 138,000 | 1,670 |
| 2009-02-02 | 163 | 171 | 163 | 168 | 417,000 | 1,680 |
| 2009-01-30 | 173 | 173 | 167 | 168 | 658,000 | 1,680 |
| 2009-01-29 | 183 | 186 | 173 | 177 | 654,000 | 1,770 |
| 2009-01-28 | 182 | 182 | 175 | 181 | 400,000 | 1,810 |
| 2009-01-27 | 175 | 185 | 170 | 183 | 598,000 | 1,830 |
| 2009-01-26 | 185 | 185 | 174 | 174 | 393,000 | 1,740 |
| 2009-01-23 | 185 | 185 | 180 | 181 | 466,000 | 1,810 |
| 2009-01-22 | 192 | 192 | 185 | 186 | 316,000 | 1,860 |
| 2009-01-21 | 185 | 191 | 181 | 187 | 520,000 | 1,870 |
| 2009-01-20 | 205 | 211 | 185 | 188 | 3,024,000 | 1,880 |
| 2009-01-19 | 195 | 203 | 193 | 195 | 959,000 | 1,950 |
| 2009-01-16 | 192 | 197 | 191 | 193 | 467,000 | 1,930 |
| 2009-01-15 | 188 | 193 | 187 | 190 | 636,000 | 1,900 |
| 2009-01-14 | 192 | 198 | 190 | 196 | 668,000 | 1,960 |
| 2009-01-13 | 193 | 195 | 186 | 191 | 1,172,000 | 1,910 |
| 2009-01-09 | 205 | 209 | 200 | 201 | 670,000 | 2,010 |
| 2009-01-08 | 209 | 216 | 207 | 209 | 389,000 | 2,090 |
| 2009-01-07 | 221 | 222 | 215 | 217 | 551,000 | 2,170 |
| 2009-01-06 | 223 | 224 | 217 | 220 | 759,000 | 2,200 |
| 2009-01-05 | 221 | 223 | 217 | 218 | 623,000 | 2,180 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
