1. HOME >
  2. 株価時系列 >
  3. 5741 >
  4. 2013年

5741 (株)UACJ の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-304054053923982,069,0003,980
2013-12-273854093854056,127,0004,050
2013-12-263723843713812,785,0003,810
2013-12-253543623543601,661,0003,600
2013-12-243553653533561,963,0003,560
2013-12-203593663563583,425,0003,580
2013-12-193483553463543,012,0003,540
2013-12-183393463373441,443,0003,440
2013-12-173423473413441,284,0003,440
2013-12-163423453353411,778,0003,410
2013-12-133453483373434,205,0003,430
2013-12-123293433273391,757,0003,390
2013-12-113303333273311,121,0003,310
2013-12-103413413333341,572,0003,340
2013-12-09331340331340959,0003,400
2013-12-06329332325328693,0003,280
2013-12-053343383303321,399,0003,320
2013-12-043383393313321,035,0003,320
2013-12-03342342338340952,0003,400
2013-12-023373423373391,147,0003,390
2013-11-293343443333361,752,0003,360
2013-11-283463463293362,889,0003,360
2013-11-273193193163181,019,0003,180
2013-11-263243263213221,042,0003,220
2013-11-25324329324327886,0003,270
2013-11-223333343233241,545,0003,240
2013-11-21335338332334984,0003,340
2013-11-20334338333334703,0003,340
2013-11-193363403323361,069,0003,360
2013-11-183453463383391,346,0003,390
2013-11-153353483353452,837,0003,450
2013-11-143363423363372,233,0003,370
2013-11-133253373253343,131,0003,340
2013-11-123143243133241,394,0003,240
2013-11-113213233093111,443,0003,110
2013-11-08306315304312671,0003,120
2013-11-07317317309311683,0003,110
2013-11-063083193073171,274,0003,170
2013-11-053123143063131,121,0003,130
2013-11-01322322308310925,0003,100
2013-10-31326330321322951,0003,220
2013-10-303353383293301,349,0003,300
2013-10-29334336331334703,0003,340
2013-10-28336336330334608,0003,340
2013-10-253343353303311,180,0003,310
2013-10-243263353243331,462,0003,330
2013-10-233203273203261,867,0003,260
2013-10-223273273213211,029,0003,210
2013-10-21325330323327670,0003,270
2013-10-183213263213251,234,0003,250
2013-10-173263283183211,706,0003,210
2013-10-163253263213241,346,0003,240
2013-10-153323333243251,995,0003,250
2013-10-113403403313331,945,0003,330
2013-10-103433433313331,757,0003,330
2013-10-093363423323421,252,0003,420
2013-10-083303423273412,336,0003,410
2013-10-073333363233322,064,0003,320
2013-10-043263403243374,219,0003,370
2013-10-033213313213253,892,0003,250
2013-10-023293313213211,405,0003,210
2013-10-013263343243291,798,0003,290
2013-09-303273393203291,144,0003,290
2013-09-273313423303311,736,0003,310
2013-09-263343443303331,785,0003,330
2013-09-253253273213211,156,0003,210
2013-09-243263323203211,270,0003,210
2013-09-20339339332334628,0003,340
2013-09-19334339331338756,0003,380
2013-09-18330335329334648,0003,340
2013-09-17328335328329437,0003,290
2013-09-13320328318328915,0003,280
2013-09-12318321315315369,0003,150
2013-09-11322327312315555,0003,150
2013-09-10323328318324547,0003,240
2013-09-09320328316323773,0003,230
2013-09-06324327309310793,0003,100
2013-09-053123253103251,498,0003,250
2013-09-043093143073121,117,0003,120
2013-09-033083163063161,133,0003,160
2013-09-02297308296308855,0003,080
2013-08-30294301294298685,0002,980
2013-08-29293298292292524,0002,920
2013-08-28292295290293397,0002,930
2013-08-27293298293297371,0002,970
2013-08-26300300291293269,0002,930
2013-08-23294300294299340,0002,990
2013-08-22296296291293256,0002,930
2013-08-21299302294297412,0002,970
2013-08-20292299292295351,0002,950
2013-08-19297300293297246,0002,970
2013-08-16288298288292484,0002,920
2013-08-15293296291292389,0002,920
2013-08-14302302291297377,0002,970
2013-08-13289299289298390,0002,980
2013-08-12288293285288370,0002,880
2013-08-09290292286289455,0002,890
2013-08-08290294287289411,0002,890
2013-08-07295297293293480,0002,930
2013-08-06306306296299465,0002,990
2013-08-05292303290302610,0003,020
2013-08-022943002922991,526,0002,990
2013-08-012753102743055,117,0003,050
2013-07-31262264259261552,0002,610
2013-07-30257265257264567,0002,640
2013-07-29262263258259434,0002,590
2013-07-26272273265266702,0002,660
2013-07-25275275273274459,0002,740
2013-07-24275276273274504,0002,740
2013-07-23277279273276609,0002,760
2013-07-22280281273276819,0002,760
2013-07-192842892792801,296,0002,800
2013-07-18283283280282535,0002,820
2013-07-17278286277284985,0002,840
2013-07-16280281277277231,0002,770
2013-07-12275280275279738,0002,790
2013-07-11272278271276379,0002,760
2013-07-10279283271275795,0002,750
2013-07-09274278273277460,0002,770
2013-07-08281282272272598,0002,720
2013-07-05280280274276807,0002,760
2013-07-04281281276280462,0002,800
2013-07-03282282277281419,0002,810
2013-07-02276282276280884,0002,800
2013-07-01270276268274755,0002,740
2013-06-28263270263270996,0002,700
2013-06-272472602472581,402,0002,580
2013-06-26259259247247842,0002,470
2013-06-252632652502521,226,0002,520
2013-06-24274274265265493,0002,650
2013-06-21263272262267760,0002,670
2013-06-20277278269269959,0002,690
2013-06-19282283277282519,0002,820
2013-06-18278285273278601,0002,780
2013-06-17262283260283951,0002,830
2013-06-14270272260261949,0002,610
2013-06-132712732612631,189,0002,630
2013-06-12270280266277660,0002,770
2013-06-11277290277278872,0002,780
2013-06-102722862702821,244,0002,820
2013-06-072732742602641,107,0002,640
2013-06-062862882732741,263,0002,740
2013-06-05299302289289827,0002,890
2013-06-04297302290299802,0002,990
2013-06-03302307297299937,0002,990
2013-05-31305310296309867,0003,090
2013-05-303073122972991,281,0002,990
2013-05-293103253063192,587,0003,190
2013-05-28294306292302969,0003,020
2013-05-273073072952951,547,0002,950
2013-05-243233303043142,065,0003,140
2013-05-233423493253273,994,0003,270
2013-05-223313503303413,068,0003,410
2013-05-213153353143272,510,0003,270
2013-05-203083213073201,867,0003,200
2013-05-17297304294300903,0003,000
2013-05-163103132832951,620,0002,950
2013-05-15324324308309969,0003,090
2013-05-14323324315320759,0003,200
2013-05-13321322317320583,0003,200
2013-05-10319323315316780,0003,160
2013-05-09323324311311429,0003,110
2013-05-083123283123191,501,0003,190
2013-05-07312315310312735,0003,120
2013-05-02308310303310866,0003,100
2013-05-013013092963091,415,0003,090
2013-04-30301302295301629,0003,010
2013-04-26307309300301680,0003,010
2013-04-25307310304307947,0003,070
2013-04-243023092973091,202,0003,090
2013-04-232983002942981,203,0002,980
2013-04-222953002933001,321,0003,000
2013-04-19291293288292852,0002,920
2013-04-18288293286289894,0002,890
2013-04-17288290286286631,0002,860
2013-04-16285289280286831,0002,860
2013-04-15291292285288707,0002,880
2013-04-123003002882941,059,0002,940
2013-04-112982992942991,338,0002,990
2013-04-10287290285290981,0002,900
2013-04-092862892822821,278,0002,820
2013-04-08278282273281956,0002,810
2013-04-052782782682711,170,0002,710
2013-04-04261271256269845,0002,690
2013-04-03264268261266824,0002,660
2013-04-02271271259264879,0002,640
2013-04-01289289271271715,0002,710
2013-03-29289290283285961,0002,850
2013-03-282922952802861,790,0002,860
2013-03-273013012882891,226,0002,890
2013-03-263003172942977,264,0002,970
2013-03-25282293282289943,0002,890
2013-03-22285285281281524,0002,810
2013-03-212872892812841,019,0002,840
2013-03-19286288283287756,0002,870
2013-03-182762902762862,216,0002,860
2013-03-15279281276279525,0002,790
2013-03-14274281271281891,0002,810
2013-03-13272275269275450,0002,750
2013-03-122802812712711,571,0002,710
2013-03-11278281274275950,0002,750
2013-03-082762822742771,777,0002,770
2013-03-072802812702721,767,0002,720
2013-03-062712762672762,339,0002,760
2013-03-05263266262263388,0002,630
2013-03-04267267263265494,0002,650
2013-03-01265266262264624,0002,640
2013-02-28264266262266761,0002,660
2013-02-272652662562601,271,0002,600
2013-02-262552672542631,890,0002,630
2013-02-25256260253260741,0002,600
2013-02-22245250241248639,0002,480
2013-02-21247252244248674,0002,480
2013-02-20253258248251611,0002,510
2013-02-19249257249252423,0002,520
2013-02-18249252247249403,0002,490
2013-02-15254254242247586,0002,470
2013-02-14254254246250422,0002,500
2013-02-13261263250252583,0002,520
2013-02-12276277263263475,0002,630
2013-02-082742802682691,061,0002,690
2013-02-072672772612711,766,0002,710
2013-02-06260269256265813,0002,650
2013-02-05256264256258433,0002,580
2013-02-04260265259263410,0002,630
2013-02-01265265259260505,0002,600
2013-01-31258266258266423,0002,660
2013-01-30256262255261515,0002,610
2013-01-29251260250255378,0002,550
2013-01-28263263253255459,0002,550
2013-01-25256260256259378,0002,590
2013-01-24250256232254884,0002,540
2013-01-23256259253253530,0002,530
2013-01-22260265257262451,0002,620
2013-01-21264265258261450,0002,610
2013-01-18270273262266578,0002,660
2013-01-172602632552611,712,0002,610
2013-01-162712712602621,260,0002,620
2013-01-152652772652741,095,0002,740
2013-01-11260265260263824,0002,630
2013-01-10258261256259456,0002,590
2013-01-09245257245256915,0002,560
2013-01-08247251246246677,0002,460
2013-01-07252253247249691,0002,490
2013-01-04251253247251484,0002,510

分割・併合履歴 ： [2017-09-27]1株→0.1株