5741 (株)UACJ の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 315 | 318 | 311 | 312 | 1,258,000 | 3,120 |
| 2014-12-29 | 316 | 320 | 312 | 316 | 2,509,000 | 3,160 |
| 2014-12-26 | 311 | 314 | 308 | 313 | 2,221,000 | 3,130 |
| 2014-12-25 | 317 | 321 | 309 | 312 | 5,272,000 | 3,120 |
| 2014-12-24 | 320 | 321 | 316 | 319 | 2,399,000 | 3,190 |
| 2014-12-22 | 311 | 322 | 309 | 318 | 4,747,000 | 3,180 |
| 2014-12-19 | 314 | 315 | 306 | 309 | 3,867,000 | 3,090 |
| 2014-12-18 | 318 | 322 | 308 | 309 | 4,976,000 | 3,090 |
| 2014-12-17 | 305 | 316 | 305 | 312 | 2,933,000 | 3,120 |
| 2014-12-16 | 320 | 321 | 305 | 308 | 4,547,000 | 3,080 |
| 2014-12-15 | 332 | 334 | 321 | 321 | 4,892,000 | 3,210 |
| 2014-12-12 | 348 | 349 | 339 | 339 | 4,144,000 | 3,390 |
| 2014-12-11 | 343 | 362 | 341 | 351 | 7,045,000 | 3,510 |
| 2014-12-10 | 348 | 357 | 344 | 344 | 1,957,000 | 3,440 |
| 2014-12-09 | 354 | 354 | 348 | 348 | 1,455,000 | 3,480 |
| 2014-12-08 | 362 | 362 | 355 | 356 | 1,979,000 | 3,560 |
| 2014-12-05 | 355 | 361 | 354 | 359 | 4,442,000 | 3,590 |
| 2014-12-04 | 349 | 352 | 347 | 352 | 1,756,000 | 3,520 |
| 2014-12-03 | 349 | 353 | 345 | 347 | 2,375,000 | 3,470 |
| 2014-12-02 | 342 | 356 | 342 | 349 | 4,650,000 | 3,490 |
| 2014-12-01 | 348 | 348 | 339 | 342 | 4,052,000 | 3,420 |
| 2014-11-28 | 357 | 358 | 347 | 349 | 3,670,000 | 3,490 |
| 2014-11-27 | 363 | 364 | 351 | 353 | 4,609,000 | 3,530 |
| 2014-11-26 | 358 | 384 | 356 | 363 | 18,196,000 | 3,630 |
| 2014-11-25 | 337 | 339 | 331 | 334 | 3,453,000 | 3,340 |
| 2014-11-21 | 337 | 338 | 325 | 330 | 6,105,000 | 3,300 |
| 2014-11-20 | 343 | 344 | 337 | 339 | 3,115,000 | 3,390 |
| 2014-11-19 | 349 | 351 | 341 | 341 | 2,368,000 | 3,410 |
| 2014-11-18 | 341 | 350 | 341 | 349 | 2,339,000 | 3,490 |
| 2014-11-17 | 354 | 356 | 339 | 341 | 4,035,000 | 3,410 |
| 2014-11-14 | 362 | 364 | 354 | 356 | 4,001,000 | 3,560 |
| 2014-11-13 | 352 | 361 | 352 | 357 | 2,591,000 | 3,570 |
| 2014-11-12 | 361 | 363 | 352 | 353 | 2,017,000 | 3,530 |
| 2014-11-11 | 362 | 365 | 356 | 360 | 2,433,000 | 3,600 |
| 2014-11-10 | 359 | 364 | 358 | 361 | 2,060,000 | 3,610 |
| 2014-11-07 | 351 | 362 | 348 | 357 | 4,020,000 | 3,570 |
| 2014-11-06 | 360 | 362 | 344 | 351 | 6,585,000 | 3,510 |
| 2014-11-05 | 370 | 373 | 358 | 362 | 5,174,000 | 3,620 |
| 2014-11-04 | 353 | 382 | 333 | 372 | 7,789,000 | 3,720 |
| 2014-10-31 | 395 | 405 | 391 | 402 | 1,372,000 | 4,020 |
| 2014-10-30 | 394 | 398 | 389 | 391 | 2,606,000 | 3,910 |
| 2014-10-29 | 390 | 397 | 389 | 392 | 1,049,000 | 3,920 |
| 2014-10-28 | 388 | 388 | 382 | 384 | 964,000 | 3,840 |
| 2014-10-27 | 394 | 397 | 391 | 394 | 1,110,000 | 3,940 |
| 2014-10-24 | 383 | 394 | 382 | 389 | 1,585,000 | 3,890 |
| 2014-10-23 | 381 | 385 | 372 | 377 | 1,303,000 | 3,770 |
| 2014-10-22 | 370 | 385 | 370 | 384 | 1,534,000 | 3,840 |
| 2014-10-21 | 378 | 378 | 366 | 366 | 1,447,000 | 3,660 |
| 2014-10-20 | 374 | 378 | 369 | 376 | 1,482,000 | 3,760 |
| 2014-10-17 | 363 | 368 | 361 | 361 | 1,629,000 | 3,610 |
| 2014-10-16 | 375 | 376 | 363 | 364 | 1,302,000 | 3,640 |
| 2014-10-15 | 380 | 385 | 378 | 383 | 1,254,000 | 3,830 |
| 2014-10-14 | 376 | 381 | 371 | 377 | 2,437,000 | 3,770 |
| 2014-10-10 | 384 | 392 | 379 | 391 | 2,519,000 | 3,910 |
| 2014-10-09 | 390 | 404 | 386 | 395 | 4,792,000 | 3,950 |
| 2014-10-08 | 372 | 379 | 368 | 374 | 3,271,000 | 3,740 |
| 2014-10-07 | 397 | 400 | 386 | 387 | 1,682,000 | 3,870 |
| 2014-10-06 | 394 | 400 | 390 | 399 | 1,239,000 | 3,990 |
| 2014-10-03 | 383 | 392 | 377 | 390 | 2,232,000 | 3,900 |
| 2014-10-02 | 395 | 400 | 384 | 385 | 2,651,000 | 3,850 |
| 2014-10-01 | 420 | 421 | 403 | 405 | 1,602,000 | 4,050 |
| 2014-09-30 | 421 | 421 | 413 | 417 | 1,181,000 | 4,170 |
| 2014-09-29 | 432 | 432 | 421 | 425 | 690,000 | 4,250 |
| 2014-09-26 | 431 | 434 | 426 | 428 | 670,000 | 4,280 |
| 2014-09-25 | 433 | 438 | 431 | 438 | 780,000 | 4,380 |
| 2014-09-24 | 430 | 434 | 428 | 429 | 1,073,000 | 4,290 |
| 2014-09-22 | 435 | 440 | 432 | 438 | 1,180,000 | 4,380 |
| 2014-09-19 | 427 | 433 | 423 | 430 | 1,395,000 | 4,300 |
| 2014-09-18 | 426 | 428 | 422 | 424 | 1,141,000 | 4,240 |
| 2014-09-17 | 429 | 433 | 426 | 429 | 905,000 | 4,290 |
| 2014-09-16 | 427 | 430 | 424 | 428 | 730,000 | 4,280 |
| 2014-09-12 | 426 | 428 | 422 | 427 | 1,408,000 | 4,270 |
| 2014-09-11 | 428 | 430 | 423 | 429 | 777,000 | 4,290 |
| 2014-09-10 | 420 | 425 | 415 | 423 | 2,201,000 | 4,230 |
| 2014-09-09 | 438 | 440 | 427 | 427 | 1,063,000 | 4,270 |
| 2014-09-08 | 431 | 438 | 424 | 435 | 1,562,000 | 4,350 |
| 2014-09-05 | 450 | 452 | 435 | 435 | 1,788,000 | 4,350 |
| 2014-09-04 | 444 | 450 | 443 | 448 | 1,448,000 | 4,480 |
| 2014-09-03 | 453 | 455 | 447 | 449 | 1,157,000 | 4,490 |
| 2014-09-02 | 456 | 456 | 447 | 449 | 1,483,000 | 4,490 |
| 2014-09-01 | 444 | 459 | 442 | 456 | 1,564,000 | 4,560 |
| 2014-08-29 | 441 | 445 | 432 | 441 | 2,080,000 | 4,410 |
| 2014-08-28 | 447 | 453 | 440 | 448 | 2,392,000 | 4,480 |
| 2014-08-27 | 450 | 452 | 442 | 447 | 1,357,000 | 4,470 |
| 2014-08-26 | 443 | 448 | 433 | 446 | 2,345,000 | 4,460 |
| 2014-08-25 | 432 | 439 | 425 | 437 | 2,120,000 | 4,370 |
| 2014-08-22 | 448 | 448 | 435 | 436 | 2,187,000 | 4,360 |
| 2014-08-21 | 441 | 450 | 441 | 445 | 1,649,000 | 4,450 |
| 2014-08-20 | 454 | 454 | 442 | 444 | 1,223,000 | 4,440 |
| 2014-08-19 | 451 | 455 | 444 | 452 | 1,802,000 | 4,520 |
| 2014-08-18 | 452 | 452 | 444 | 447 | 1,573,000 | 4,470 |
| 2014-08-15 | 457 | 457 | 449 | 451 | 1,221,000 | 4,510 |
| 2014-08-14 | 462 | 462 | 452 | 456 | 1,166,000 | 4,560 |
| 2014-08-13 | 460 | 467 | 451 | 460 | 3,076,000 | 4,600 |
| 2014-08-12 | 469 | 478 | 462 | 465 | 2,061,000 | 4,650 |
| 2014-08-11 | 466 | 467 | 457 | 466 | 2,825,000 | 4,660 |
| 2014-08-08 | 470 | 475 | 459 | 466 | 4,766,000 | 4,660 |
| 2014-08-07 | 453 | 484 | 453 | 483 | 5,583,000 | 4,830 |
| 2014-08-06 | 448 | 452 | 442 | 450 | 1,984,000 | 4,500 |
| 2014-08-05 | 447 | 455 | 438 | 450 | 2,838,000 | 4,500 |
| 2014-08-04 | 447 | 453 | 441 | 450 | 2,635,000 | 4,500 |
| 2014-08-01 | 416 | 462 | 413 | 456 | 7,808,000 | 4,560 |
| 2014-07-31 | 412 | 415 | 401 | 410 | 1,553,000 | 4,100 |
| 2014-07-30 | 408 | 411 | 407 | 411 | 1,384,000 | 4,110 |
| 2014-07-29 | 410 | 414 | 406 | 407 | 1,040,000 | 4,070 |
| 2014-07-28 | 399 | 412 | 397 | 410 | 1,916,000 | 4,100 |
| 2014-07-25 | 389 | 396 | 389 | 396 | 1,099,000 | 3,960 |
| 2014-07-24 | 395 | 398 | 389 | 389 | 1,433,000 | 3,890 |
| 2014-07-23 | 391 | 398 | 391 | 396 | 1,162,000 | 3,960 |
| 2014-07-22 | 395 | 397 | 392 | 395 | 1,541,000 | 3,950 |
| 2014-07-18 | 384 | 391 | 382 | 389 | 1,298,000 | 3,890 |
| 2014-07-17 | 381 | 391 | 378 | 389 | 3,485,000 | 3,890 |
| 2014-07-16 | 384 | 388 | 380 | 382 | 4,166,000 | 3,820 |
| 2014-07-15 | 387 | 390 | 382 | 385 | 1,700,000 | 3,850 |
| 2014-07-14 | 387 | 392 | 383 | 388 | 1,121,000 | 3,880 |
| 2014-07-11 | 385 | 389 | 383 | 388 | 835,000 | 3,880 |
| 2014-07-10 | 399 | 399 | 386 | 387 | 1,113,000 | 3,870 |
| 2014-07-09 | 390 | 398 | 388 | 395 | 938,000 | 3,950 |
| 2014-07-08 | 391 | 399 | 389 | 395 | 1,530,000 | 3,950 |
| 2014-07-07 | 388 | 392 | 388 | 389 | 840,000 | 3,890 |
| 2014-07-04 | 390 | 392 | 389 | 391 | 1,132,000 | 3,910 |
| 2014-07-03 | 394 | 394 | 386 | 387 | 1,535,000 | 3,870 |
| 2014-07-02 | 394 | 394 | 388 | 390 | 1,304,000 | 3,900 |
| 2014-07-01 | 382 | 391 | 381 | 386 | 2,672,000 | 3,860 |
| 2014-06-30 | 381 | 382 | 377 | 381 | 1,695,000 | 3,810 |
| 2014-06-27 | 390 | 390 | 376 | 381 | 2,183,000 | 3,810 |
| 2014-06-26 | 380 | 391 | 379 | 390 | 2,565,000 | 3,900 |
| 2014-06-25 | 372 | 379 | 372 | 377 | 2,620,000 | 3,770 |
| 2014-06-24 | 368 | 372 | 367 | 371 | 1,185,000 | 3,710 |
| 2014-06-23 | 362 | 371 | 361 | 370 | 1,658,000 | 3,700 |
| 2014-06-20 | 366 | 368 | 357 | 359 | 3,288,000 | 3,590 |
| 2014-06-19 | 371 | 376 | 366 | 369 | 1,842,000 | 3,690 |
| 2014-06-18 | 362 | 372 | 361 | 371 | 1,627,000 | 3,710 |
| 2014-06-17 | 378 | 380 | 360 | 362 | 2,538,000 | 3,620 |
| 2014-06-16 | 369 | 379 | 369 | 374 | 1,931,000 | 3,740 |
| 2014-06-13 | 364 | 372 | 364 | 369 | 1,823,000 | 3,690 |
| 2014-06-12 | 365 | 371 | 359 | 370 | 2,333,000 | 3,700 |
| 2014-06-11 | 358 | 373 | 355 | 373 | 5,713,000 | 3,730 |
| 2014-06-10 | 346 | 361 | 346 | 360 | 5,673,000 | 3,600 |
| 2014-06-09 | 335 | 347 | 335 | 342 | 3,685,000 | 3,420 |
| 2014-06-06 | 339 | 342 | 328 | 332 | 6,262,000 | 3,320 |
| 2014-06-05 | 352 | 354 | 337 | 341 | 4,096,000 | 3,410 |
| 2014-06-04 | 361 | 362 | 349 | 352 | 2,738,000 | 3,520 |
| 2014-06-03 | 367 | 369 | 360 | 363 | 1,828,000 | 3,630 |
| 2014-06-02 | 359 | 365 | 356 | 364 | 1,991,000 | 3,640 |
| 2014-05-30 | 353 | 359 | 351 | 356 | 1,903,000 | 3,560 |
| 2014-05-29 | 360 | 361 | 354 | 355 | 2,333,000 | 3,550 |
| 2014-05-28 | 364 | 369 | 361 | 363 | 2,019,000 | 3,630 |
| 2014-05-27 | 362 | 365 | 359 | 362 | 1,785,000 | 3,620 |
| 2014-05-26 | 369 | 370 | 362 | 363 | 1,680,000 | 3,630 |
| 2014-05-23 | 366 | 366 | 357 | 364 | 1,687,000 | 3,640 |
| 2014-05-22 | 364 | 367 | 358 | 359 | 1,767,000 | 3,590 |
| 2014-05-21 | 364 | 367 | 361 | 364 | 941,000 | 3,640 |
| 2014-05-20 | 363 | 369 | 359 | 366 | 1,783,000 | 3,660 |
| 2014-05-19 | 359 | 364 | 357 | 360 | 1,426,000 | 3,600 |
| 2014-05-16 | 366 | 366 | 358 | 361 | 1,628,000 | 3,610 |
| 2014-05-15 | 372 | 373 | 367 | 372 | 1,400,000 | 3,720 |
| 2014-05-14 | 380 | 383 | 369 | 372 | 2,176,000 | 3,720 |
| 2014-05-13 | 381 | 387 | 377 | 379 | 1,731,000 | 3,790 |
| 2014-05-12 | 370 | 379 | 366 | 376 | 2,785,000 | 3,760 |
| 2014-05-09 | 395 | 401 | 392 | 395 | 1,588,000 | 3,950 |
| 2014-05-08 | 396 | 404 | 395 | 398 | 2,348,000 | 3,980 |
| 2014-05-07 | 412 | 412 | 392 | 392 | 2,102,000 | 3,920 |
| 2014-05-02 | 410 | 413 | 401 | 404 | 1,543,000 | 4,040 |
| 2014-05-01 | 405 | 417 | 405 | 417 | 2,698,000 | 4,170 |
| 2014-04-30 | 406 | 412 | 402 | 404 | 2,788,000 | 4,040 |
| 2014-04-28 | 402 | 407 | 397 | 406 | 2,949,000 | 4,060 |
| 2014-04-25 | 394 | 403 | 393 | 398 | 1,874,000 | 3,980 |
| 2014-04-24 | 388 | 391 | 384 | 391 | 1,268,000 | 3,910 |
| 2014-04-23 | 380 | 391 | 380 | 390 | 2,120,000 | 3,900 |
| 2014-04-22 | 387 | 396 | 369 | 371 | 2,761,000 | 3,710 |
| 2014-04-21 | 387 | 390 | 381 | 381 | 1,739,000 | 3,810 |
| 2014-04-18 | 385 | 389 | 380 | 383 | 1,202,000 | 3,830 |
| 2014-04-17 | 386 | 389 | 378 | 385 | 1,746,000 | 3,850 |
| 2014-04-16 | 374 | 381 | 371 | 380 | 1,367,000 | 3,800 |
| 2014-04-15 | 365 | 371 | 365 | 369 | 2,880,000 | 3,690 |
| 2014-04-14 | 372 | 372 | 362 | 364 | 1,621,000 | 3,640 |
| 2014-04-11 | 373 | 380 | 369 | 374 | 2,789,000 | 3,740 |
| 2014-04-10 | 387 | 388 | 378 | 382 | 1,992,000 | 3,820 |
| 2014-04-09 | 401 | 401 | 378 | 379 | 4,300,000 | 3,790 |
| 2014-04-08 | 409 | 413 | 402 | 404 | 1,635,000 | 4,040 |
| 2014-04-07 | 408 | 418 | 408 | 415 | 1,812,000 | 4,150 |
| 2014-04-04 | 412 | 418 | 412 | 415 | 1,855,000 | 4,150 |
| 2014-04-03 | 413 | 419 | 407 | 411 | 2,519,000 | 4,110 |
| 2014-04-02 | 415 | 421 | 411 | 414 | 2,025,000 | 4,140 |
| 2014-04-01 | 420 | 428 | 377 | 414 | 5,672,000 | 4,140 |
| 2014-03-31 | 417 | 428 | 414 | 426 | 2,963,000 | 4,260 |
| 2014-03-28 | 409 | 420 | 407 | 417 | 2,367,000 | 4,170 |
| 2014-03-27 | 405 | 411 | 396 | 408 | 1,871,000 | 4,080 |
| 2014-03-26 | 396 | 408 | 396 | 405 | 1,891,000 | 4,050 |
| 2014-03-25 | 399 | 400 | 388 | 393 | 2,249,000 | 3,930 |
| 2014-03-24 | 423 | 424 | 402 | 402 | 2,413,000 | 4,020 |
| 2014-03-20 | 420 | 422 | 403 | 403 | 2,181,000 | 4,030 |
| 2014-03-19 | 415 | 424 | 412 | 419 | 3,124,000 | 4,190 |
| 2014-03-18 | 405 | 414 | 401 | 413 | 2,018,000 | 4,130 |
| 2014-03-17 | 401 | 406 | 392 | 394 | 1,194,000 | 3,940 |
| 2014-03-14 | 407 | 409 | 401 | 402 | 2,172,000 | 4,020 |
| 2014-03-13 | 408 | 419 | 408 | 414 | 2,508,000 | 4,140 |
| 2014-03-12 | 406 | 411 | 401 | 407 | 2,872,000 | 4,070 |
| 2014-03-11 | 402 | 412 | 401 | 412 | 1,846,000 | 4,120 |
| 2014-03-10 | 402 | 403 | 398 | 401 | 1,872,000 | 4,010 |
| 2014-03-07 | 407 | 408 | 395 | 399 | 2,545,000 | 3,990 |
| 2014-03-06 | 391 | 410 | 390 | 405 | 1,987,000 | 4,050 |
| 2014-03-05 | 394 | 399 | 387 | 390 | 1,568,000 | 3,900 |
| 2014-03-04 | 383 | 392 | 379 | 391 | 2,055,000 | 3,910 |
| 2014-03-03 | 388 | 389 | 378 | 381 | 2,265,000 | 3,810 |
| 2014-02-28 | 393 | 395 | 385 | 389 | 2,412,000 | 3,890 |
| 2014-02-27 | 397 | 397 | 390 | 394 | 2,503,000 | 3,940 |
| 2014-02-26 | 410 | 410 | 399 | 400 | 2,081,000 | 4,000 |
| 2014-02-25 | 411 | 418 | 410 | 416 | 2,034,000 | 4,160 |
| 2014-02-24 | 402 | 413 | 398 | 410 | 1,523,000 | 4,100 |
| 2014-02-21 | 391 | 404 | 390 | 403 | 1,473,000 | 4,030 |
| 2014-02-20 | 403 | 403 | 394 | 394 | 957,000 | 3,940 |
| 2014-02-19 | 406 | 410 | 401 | 403 | 927,000 | 4,030 |
| 2014-02-18 | 388 | 413 | 388 | 411 | 1,634,000 | 4,110 |
| 2014-02-17 | 391 | 396 | 382 | 392 | 1,560,000 | 3,920 |
| 2014-02-14 | 403 | 407 | 389 | 391 | 2,040,000 | 3,910 |
| 2014-02-13 | 419 | 419 | 403 | 404 | 1,776,000 | 4,040 |
| 2014-02-12 | 410 | 413 | 405 | 411 | 1,322,000 | 4,110 |
| 2014-02-10 | 407 | 412 | 397 | 410 | 1,381,000 | 4,100 |
| 2014-02-07 | 385 | 404 | 385 | 403 | 2,555,000 | 4,030 |
| 2014-02-06 | 377 | 386 | 369 | 381 | 2,240,000 | 3,810 |
| 2014-02-05 | 376 | 376 | 361 | 372 | 2,004,000 | 3,720 |
| 2014-02-04 | 377 | 381 | 368 | 368 | 2,026,000 | 3,680 |
| 2014-02-03 | 398 | 398 | 385 | 394 | 1,181,000 | 3,940 |
| 2014-01-31 | 410 | 414 | 398 | 403 | 2,100,000 | 4,030 |
| 2014-01-30 | 409 | 414 | 406 | 411 | 2,258,000 | 4,110 |
| 2014-01-29 | 408 | 426 | 408 | 424 | 3,785,000 | 4,240 |
| 2014-01-28 | 386 | 403 | 384 | 399 | 1,819,000 | 3,990 |
| 2014-01-27 | 389 | 390 | 381 | 388 | 1,441,000 | 3,880 |
| 2014-01-24 | 395 | 401 | 391 | 394 | 1,869,000 | 3,940 |
| 2014-01-23 | 405 | 406 | 399 | 399 | 1,205,000 | 3,990 |
| 2014-01-22 | 404 | 406 | 399 | 404 | 878,000 | 4,040 |
| 2014-01-21 | 407 | 409 | 404 | 404 | 918,000 | 4,040 |
| 2014-01-20 | 407 | 409 | 402 | 408 | 951,000 | 4,080 |
| 2014-01-17 | 402 | 405 | 398 | 404 | 1,193,000 | 4,040 |
| 2014-01-16 | 408 | 411 | 402 | 404 | 1,391,000 | 4,040 |
| 2014-01-15 | 409 | 411 | 403 | 408 | 1,311,000 | 4,080 |
| 2014-01-14 | 400 | 406 | 395 | 399 | 1,783,000 | 3,990 |
| 2014-01-10 | 403 | 410 | 400 | 409 | 1,687,000 | 4,090 |
| 2014-01-09 | 405 | 405 | 396 | 401 | 1,483,000 | 4,010 |
| 2014-01-08 | 409 | 413 | 398 | 404 | 1,737,000 | 4,040 |
| 2014-01-07 | 395 | 403 | 392 | 402 | 2,286,000 | 4,020 |
| 2014-01-06 | 401 | 404 | 392 | 394 | 1,639,000 | 3,940 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
