1. HOME >
  2. 株価時系列 >
  3. 5741 >
  4. 2012年

5741 (株)UACJ の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28244249244247524,0002,470
2012-12-27238246234242782,0002,420
2012-12-26232237230236577,0002,360
2012-12-25227231227230394,0002,300
2012-12-21229231225227656,0002,270
2012-12-20230230224228790,0002,280
2012-12-19231232226231744,0002,310
2012-12-182232292192271,319,0002,270
2012-12-17224224219219483,0002,190
2012-12-14218221217221595,0002,210
2012-12-13214219214218559,0002,180
2012-12-12213217211214557,0002,140
2012-12-11209214208213436,0002,130
2012-12-10210212209212336,0002,120
2012-12-07211212208208504,0002,080
2012-12-06205211205211855,0002,110
2012-12-05203205202203763,0002,030
2012-12-04204206203204645,0002,040
2012-12-03203208203205630,0002,050
2012-11-30207207203203795,0002,030
2012-11-292092102032051,333,0002,050
2012-11-28212212210212890,0002,120
2012-11-272082142072131,598,0002,130
2012-11-26207209205207553,0002,070
2012-11-22200205199204797,0002,040
2012-11-21201202196199372,0001,990
2012-11-20205205199201261,0002,010
2012-11-19196205196201419,0002,010
2012-11-16203203198199556,0001,990
2012-11-15192203192202544,0002,020
2012-11-14193194191194477,0001,940
2012-11-13189193186192843,0001,920
2012-11-12193193187188422,0001,880
2012-11-09197197191195558,0001,950
2012-11-08195203195199539,0001,990
2012-11-07204205199202584,0002,020
2012-11-06198206194206962,0002,060
2012-11-05192193190193151,0001,930
2012-11-02190193189193509,0001,930
2012-11-01186191186188335,0001,880
2012-10-31186190185187467,0001,870
2012-10-30189191186189854,0001,890
2012-10-29189191188190363,0001,900
2012-10-26200200190190479,0001,900
2012-10-25197199194199515,0001,990
2012-10-24188197188195668,0001,950
2012-10-23197198190193500,0001,930
2012-10-22185198184195677,0001,950
2012-10-19184192183190941,0001,900
2012-10-18184186183184493,0001,840
2012-10-17183185182184577,0001,840
2012-10-16182185180184638,0001,840
2012-10-15174182174181501,0001,810
2012-10-12172176172174350,0001,740
2012-10-11172176172172525,0001,720
2012-10-10175178174174559,0001,740
2012-10-09181183177177853,0001,770
2012-10-05184186181182609,0001,820
2012-10-04184187180186676,0001,860
2012-10-03191192184185432,0001,850
2012-10-02195196189190634,0001,900
2012-10-01200200192194834,0001,940
2012-09-28201202199202445,0002,020
2012-09-27195201195200480,0002,000
2012-09-26196198194195536,0001,950
2012-09-25201204199201698,0002,010
2012-09-24211211201204965,0002,040
2012-09-21215217209210439,0002,100
2012-09-20214216213215514,0002,150
2012-09-19210214209212529,0002,120
2012-09-18207209205208396,0002,080
2012-09-14200207200204725,0002,040
2012-09-13196199195198663,0001,980
2012-09-12200201196197682,0001,970
2012-09-11200201198200293,0002,000
2012-09-10202202199202432,0002,020
2012-09-07202202197201895,0002,010
2012-09-06207207197199810,0001,990
2012-09-05208208203207276,0002,070
2012-09-04206209203208396,0002,080
2012-09-03200208200203592,0002,030
2012-08-31208209199200781,0002,000
2012-08-302242242102142,543,0002,140
2012-08-29207213207208216,0002,080
2012-08-28214215206207398,0002,070
2012-08-27217221214214244,0002,140
2012-08-24218219216219161,0002,190
2012-08-23223225219221221,0002,210
2012-08-22229230221222262,0002,220
2012-08-21226226221223157,0002,230
2012-08-20225229223224182,0002,240
2012-08-17228228221227252,0002,270
2012-08-16219226219224203,0002,240
2012-08-15224224217218145,0002,180
2012-08-14225229225227192,0002,270
2012-08-13220225220225111,0002,250
2012-08-10224226219219187,0002,190
2012-08-09226231225229535,0002,290
2012-08-08218225218225553,0002,250
2012-08-07207217207217316,0002,170
2012-08-06211213205207272,0002,070
2012-08-03204213200208377,0002,080
2012-08-02210213208208211,0002,080
2012-08-01209213208212136,0002,120
2012-07-31212216210212249,0002,120
2012-07-30211215211215221,0002,150
2012-07-27212212207207183,0002,070
2012-07-26201208198207470,0002,070
2012-07-25197199195196538,0001,960
2012-07-24202203197198410,0001,980
2012-07-23210210203203332,0002,030
2012-07-20214214210212278,0002,120
2012-07-19213216209214376,0002,140
2012-07-18220221210212290,0002,120
2012-07-17220223215218386,0002,180
2012-07-13218221213218523,0002,180
2012-07-12225226218218300,0002,180
2012-07-11226227223226126,0002,260
2012-07-10230236228228247,0002,280
2012-07-09234234228229449,0002,290
2012-07-06243245237238279,0002,380
2012-07-05243247242244337,0002,440
2012-07-04247249237242630,0002,420
2012-07-03245251245249537,0002,490
2012-07-02242244241242560,0002,420
2012-06-29231242228239764,0002,390
2012-06-28224230221230527,0002,300
2012-06-27221221215218449,0002,180
2012-06-26225225218221428,0002,210
2012-06-25227227223227286,0002,270
2012-06-22223228223226302,0002,260
2012-06-21228230225229376,0002,290
2012-06-20226229226229431,0002,290
2012-06-19221226221222508,0002,220
2012-06-18221223218222353,0002,220
2012-06-15212216210215368,0002,150
2012-06-14213214210211315,0002,110
2012-06-13217219214216314,0002,160
2012-06-12214218214217214,0002,170
2012-06-11217222216219217,0002,190
2012-06-08218220211212552,0002,120
2012-06-07224224218223445,0002,230
2012-06-06216222212219427,0002,190
2012-06-05210216206215490,0002,150
2012-06-04202208202202260,0002,020
2012-06-01220222208210491,0002,100
2012-05-31223226218224460,0002,240
2012-05-30225236218235627,0002,350
2012-05-29212222212219226,0002,190
2012-05-28227227212215331,0002,150
2012-05-25228233224227292,0002,270
2012-05-24223231219228339,0002,280
2012-05-23228231219224451,0002,240
2012-05-22235235226230272,0002,300
2012-05-21228233223229376,0002,290
2012-05-18210229210229625,0002,290
2012-05-17208231208223627,0002,230
2012-05-16219221203206597,0002,060
2012-05-15223224217218510,0002,180
2012-05-14223232223228392,0002,280
2012-05-11230230223226410,0002,260
2012-05-10226230225227241,0002,270
2012-05-09230231227228433,0002,280
2012-05-08232234226234263,0002,340
2012-05-07228229226227316,0002,270
2012-05-02233243233236317,0002,360
2012-05-01238238231233240,0002,330
2012-04-27245246238239280,0002,390
2012-04-26246248240241360,0002,410
2012-04-25247248245247316,0002,470
2012-04-24245248243244439,0002,440
2012-04-23255258248250398,0002,500
2012-04-20262262252258589,0002,580
2012-04-19253266250262944,0002,620
2012-04-18242250239249443,0002,490
2012-04-17238241235235561,0002,350
2012-04-16246251242244370,0002,440
2012-04-13242255242251575,0002,510
2012-04-12240244235242252,0002,420
2012-04-11228236227235439,0002,350
2012-04-10235242232232439,0002,320
2012-04-09242242238238277,0002,380
2012-04-06249249243245249,0002,450
2012-04-05244251240249494,0002,490
2012-04-04258261248249755,0002,490
2012-04-03266266261262294,0002,620
2012-04-02265269265267379,0002,670
2012-03-30267267262265361,0002,650
2012-03-29267268263267455,0002,670
2012-03-28271272265266665,0002,660
2012-03-27272272267272696,0002,720
2012-03-26258266258264545,0002,640
2012-03-23255258254258444,0002,580
2012-03-22258263258260698,0002,600
2012-03-21265265256256665,0002,560
2012-03-19267268265267471,0002,670
2012-03-16260269259267694,0002,670
2012-03-152632662572631,099,0002,630
2012-03-142642722642651,095,0002,650
2012-03-132632662592611,141,0002,610
2012-03-122782782632651,311,0002,650
2012-03-092772802682702,337,0002,700
2012-03-082732852702852,056,0002,850
2012-03-072552722542701,139,0002,700
2012-03-062602642552581,075,0002,580
2012-03-05260264257262578,0002,620
2012-03-022502632492611,700,0002,610
2012-03-012532582352441,420,0002,440
2012-02-29259260250252586,0002,520
2012-02-28252258252256931,0002,560
2012-02-272632682612631,116,0002,630
2012-02-242552632542621,566,0002,620
2012-02-232402552402531,256,0002,530
2012-02-22233242231241823,0002,410
2012-02-21230233230231269,0002,310
2012-02-20230232228230503,0002,300
2012-02-17230231226228683,0002,280
2012-02-16230230225226480,0002,260
2012-02-15224232224231731,0002,310
2012-02-14223226220224304,0002,240
2012-02-13226231219221675,0002,210
2012-02-102332352242251,043,0002,250
2012-02-092362402282381,363,0002,380
2012-02-082252642252323,628,0002,320
2012-02-07217223217219445,0002,190
2012-02-06220223214216492,0002,160
2012-02-03218221214220555,0002,200
2012-02-02214216211214425,0002,140
2012-02-01206211205209322,0002,090
2012-01-31203206203205603,0002,050
2012-01-30205212204206531,0002,060
2012-01-27207208203205594,0002,050
2012-01-26215219209210568,0002,100
2012-01-25208216208214668,0002,140
2012-01-24212218210212728,0002,120
2012-01-232142272142141,132,0002,140
2012-01-202062192062161,467,0002,160
2012-01-192002061982061,109,0002,060
2012-01-181872141851981,890,0001,980
2012-01-17176189175185760,0001,850
2012-01-16178178175176261,0001,760
2012-01-13176182175180511,0001,800
2012-01-12173180173179390,0001,790
2012-01-11174180174175446,0001,750
2012-01-10176177171173569,0001,730
2012-01-06181182177180474,0001,800
2012-01-05188189183184316,0001,840
2012-01-04187191187190243,0001,900

分割・併合履歴 ： [2017-09-27]1株→0.1株