1. HOME >
  2. 株価時系列 >
  3. 5741 >
  4. 2011年

5741 (株)UACJ の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30186192183191579,0001,910
2011-12-29181191179191543,0001,910
2011-12-28177182177181163,0001,810
2011-12-2717818017617760,0001,770
2011-12-26186186179180216,0001,800
2011-12-22178179175179205,0001,790
2011-12-21182183177178239,0001,780
2011-12-20172178170178305,0001,780
2011-12-19180180171173378,0001,730
2011-12-16183184178179389,0001,790
2011-12-15180180176178550,0001,780
2011-12-14184185180181420,0001,810
2011-12-13183187183186314,0001,860
2011-12-12192192188188292,0001,880
2011-12-09189192186190751,0001,900
2011-12-08184192184189636,0001,890
2011-12-071781891781891,022,0001,890
2011-12-061861861731731,205,0001,730
2011-12-05193193188189995,0001,890
2011-12-02178185177185882,0001,850
2011-12-011751811741781,641,0001,780
2011-11-30169171166170842,0001,700
2011-11-29162169162168553,0001,680
2011-11-28159162159160745,0001,600
2011-11-25153159152157811,0001,570
2011-11-24153157150156725,0001,560
2011-11-221491591481581,846,0001,580
2011-11-211531541451481,293,0001,480
2011-11-181581591541551,070,0001,550
2011-11-17161166160161861,0001,610
2011-11-161701711621621,326,0001,620
2011-11-151691751691741,148,0001,740
2011-11-141671701651681,190,0001,680
2011-11-11165165161162887,0001,620
2011-11-101701701601621,610,0001,620
2011-11-091771801681721,829,0001,720
2011-11-081911921721781,881,0001,780
2011-11-071992021871871,804,0001,870
2011-11-04223225219223216,0002,230
2011-11-02224224217220222,0002,200
2011-11-01234234225225251,0002,250
2011-10-31228239227236607,0002,360
2011-10-28222230220227535,0002,270
2011-10-27212218211214457,0002,140
2011-10-26220220213216282,0002,160
2011-10-25212216212216151,0002,160
2011-10-24213214211212116,0002,120
2011-10-2120821220821165,0002,110
2011-10-20220220209210163,0002,100
2011-10-1921321821321469,0002,140
2011-10-18214216210214103,0002,140
2011-10-1722022021821852,0002,180
2011-10-14215220214215255,0002,150
2011-10-13215223215220514,0002,200
2011-10-12207214207213197,0002,130
2011-10-11205210203209397,0002,090
2011-10-07205207198200462,0002,000
2011-10-06201204200202155,0002,020
2011-10-05210210198198456,0001,980
2011-10-04210210206207279,0002,070
2011-10-03218218212213195,0002,130
2011-09-30225227221222309,0002,220
2011-09-29224226219224350,0002,240
2011-09-28224227221226270,0002,260
2011-09-27218223217223237,0002,230
2011-09-26231231211211587,0002,110
2011-09-22230232224232286,0002,320
2011-09-21230231227229175,0002,290
2011-09-20235236227227199,0002,270
2011-09-16234239234239315,0002,390
2011-09-15225232224232374,0002,320
2011-09-14232233219221369,0002,210
2011-09-13221226218224235,0002,240
2011-09-12219221210215497,0002,150
2011-09-09229232226226295,0002,260
2011-09-08235237228229292,0002,290
2011-09-07229238229232264,0002,320
2011-09-06235235221222628,0002,220
2011-09-05246247236238420,0002,380
2011-09-02254255248253506,0002,530
2011-09-01248251246251463,0002,510
2011-08-31240248238244484,0002,440
2011-08-30241242236239431,0002,390
2011-08-29229240229235338,0002,350
2011-08-26233233228230371,0002,300
2011-08-25222234220232636,0002,320
2011-08-24226228218219355,0002,190
2011-08-23217222215222361,0002,220
2011-08-22219222215215446,0002,150
2011-08-19224226219222715,0002,220
2011-08-18238238233233240,0002,330
2011-08-17236240235238452,0002,380
2011-08-16238238230238825,0002,380
2011-08-15240240234236345,0002,360
2011-08-12240243235235487,0002,350
2011-08-11236242233238635,0002,380
2011-08-102512542412421,181,0002,420
2011-08-092392462322431,327,0002,430
2011-08-082582632532531,038,0002,530
2011-08-052632712582662,143,0002,660
2011-08-042842962792891,156,0002,890
2011-08-032862882802831,190,0002,830
2011-08-02301301289294910,0002,940
2011-08-01297304295300828,0003,000
2011-07-29287295285289592,0002,890
2011-07-282922952842871,000,0002,870
2011-07-27298301294299538,0002,990
2011-07-262993032953021,404,0003,020
2011-07-25279287277286575,0002,860
2011-07-22283285281282733,0002,820
2011-07-21287287281283641,0002,830
2011-07-20290293285287757,0002,870
2011-07-19293294288290511,0002,900
2011-07-15299299295296413,0002,960
2011-07-14302305296296575,0002,960
2011-07-13299308299303651,0003,030
2011-07-123063123013021,488,0003,020
2011-07-113023203023101,921,0003,100
2011-07-08307309300302892,0003,020
2011-07-073033083003051,148,0003,050
2011-07-06300303297302794,0003,020
2011-07-052923042913021,610,0003,020
2011-07-04289291287291529,0002,910
2011-07-01287289284286329,0002,860
2011-06-30283288276287869,0002,870
2011-06-29280283277283467,0002,830
2011-06-28281281274275756,0002,750
2011-06-27290290282283699,0002,830
2011-06-24291291287288739,0002,880
2011-06-232892952862911,039,0002,910
2011-06-222842912792861,304,0002,860
2011-06-21287288280280719,0002,800
2011-06-202902922822861,326,0002,860
2011-06-172782862742822,273,0002,820
2011-06-162702812662761,325,0002,760
2011-06-15276277271272591,0002,720
2011-06-142622752622751,457,0002,750
2011-06-13260267257261718,0002,610
2011-06-102672692592621,049,0002,620
2011-06-092512692492671,814,0002,670
2011-06-082482552462521,038,0002,520
2011-06-07243250238250786,0002,500
2011-06-06239247239245699,0002,450
2011-06-03245246237239540,0002,390
2011-06-02243246243245311,0002,450
2011-06-01247250242250409,0002,500
2011-05-31241247241243492,0002,430
2011-05-30246246239240480,0002,400
2011-05-27240248240246652,0002,460
2011-05-26236243234242681,0002,420
2011-05-25234238230237517,0002,370
2011-05-24229233229232300,0002,320
2011-05-23235236229233465,0002,330
2011-05-20234241231232727,0002,320
2011-05-19239241237239798,0002,390
2011-05-182302392262361,082,0002,360
2011-05-17222230221229912,0002,290
2011-05-16229229222224529,0002,240
2011-05-13232232223225774,0002,250
2011-05-12223232222229896,0002,290
2011-05-11228229224225682,0002,250
2011-05-10227229223228391,0002,280
2011-05-09228228224225259,0002,250
2011-05-06227229221227710,0002,270
2011-05-02229233228231580,0002,310
2011-04-28233233230231349,0002,310
2011-04-27234235228231662,0002,310
2011-04-26230235228233761,0002,330
2011-04-252452482312322,825,0002,320
2011-04-22223227221226487,0002,260
2011-04-21222224218223358,0002,230
2011-04-20221222217220604,0002,200
2011-04-19212220211219501,0002,190
2011-04-18220221214216617,0002,160
2011-04-15211214211213421,0002,130
2011-04-14207213207213412,0002,130
2011-04-13206212206210645,0002,100
2011-04-12215216210210696,0002,100
2011-04-11215222215220612,0002,200
2011-04-08211217209216861,0002,160
2011-04-07219221215215524,0002,150
2011-04-062282292162191,047,0002,190
2011-04-052372382212231,641,0002,230
2011-04-042372502342471,277,0002,470
2011-04-01242243238238426,0002,380
2011-03-31242243239242758,0002,420
2011-03-30235239233236615,0002,360
2011-03-292312412282411,075,0002,410
2011-03-282352372282341,206,0002,340
2011-03-25225229217224910,0002,240
2011-03-24212222211221760,0002,210
2011-03-23215217209214793,0002,140
2011-03-222092192082171,184,0002,170
2011-03-181852031832001,787,0002,000
2011-03-171581791551751,078,0001,750
2011-03-161661791571652,177,0001,650
2011-03-151761801461592,086,0001,590
2011-03-141822071801961,937,0001,960
2011-03-112402432342371,006,0002,370
2011-03-10250250241241649,0002,410
2011-03-09251255251251314,0002,510
2011-03-08254257250251286,0002,510
2011-03-07257258254256493,0002,560
2011-03-04260262259259447,0002,590
2011-03-03260260256259404,0002,590
2011-03-02260262255256653,0002,560
2011-03-01260267260265975,0002,650
2011-02-28256259253259526,0002,590
2011-02-25246256245256807,0002,560
2011-02-24249249242243649,0002,430
2011-02-23250254249250540,0002,500
2011-02-22255256251253506,0002,530
2011-02-21259260256258427,0002,580
2011-02-18260260257258420,0002,580
2011-02-17265266260261454,0002,610
2011-02-16260266260264849,0002,640
2011-02-15257261256259910,0002,590
2011-02-14257258254256638,0002,560
2011-02-10253258252256516,0002,560
2011-02-092592612532541,189,0002,540
2011-02-082672682602631,213,0002,630
2011-02-07269273267269913,0002,690
2011-02-042612652602621,128,0002,620
2011-02-03257259254256280,0002,560
2011-02-02255260255257581,0002,570
2011-02-01251256251253413,0002,530
2011-01-31250252247250383,0002,500
2011-01-28256257252253533,0002,530
2011-01-27252257250255685,0002,550
2011-01-262492532482511,074,0002,510
2011-01-25254255251252650,0002,520
2011-01-24246251245250406,0002,500
2011-01-21261262246248890,0002,480
2011-01-20261266260261623,0002,610
2011-01-192602682582661,132,0002,660
2011-01-18254260252257441,0002,570
2011-01-17259259252254731,0002,540
2011-01-14256261256259985,0002,590
2011-01-132552582522571,003,0002,570
2011-01-122562582502501,158,0002,500
2011-01-112462552462511,438,0002,510
2011-01-07246248243247770,0002,470
2011-01-06248250246248893,0002,480
2011-01-05245248243248900,0002,480
2011-01-04240245239245589,0002,450

分割・併合履歴 ： [2017-09-27]1株→0.1株