5741 (株)UACJ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 280 | 290 | 280 | 285 | 1,799,000 | 2,850 |
| 2015-12-29 | 276 | 279 | 269 | 278 | 2,552,000 | 2,780 |
| 2015-12-28 | 279 | 286 | 277 | 283 | 1,973,000 | 2,830 |
| 2015-12-25 | 287 | 292 | 273 | 277 | 2,085,000 | 2,770 |
| 2015-12-24 | 295 | 298 | 288 | 288 | 2,035,000 | 2,880 |
| 2015-12-22 | 298 | 301 | 295 | 297 | 2,544,000 | 2,970 |
| 2015-12-21 | 287 | 300 | 285 | 298 | 4,326,000 | 2,980 |
| 2015-12-18 | 287 | 298 | 287 | 289 | 2,587,000 | 2,890 |
| 2015-12-17 | 290 | 296 | 289 | 291 | 1,562,000 | 2,910 |
| 2015-12-16 | 282 | 289 | 280 | 286 | 1,471,000 | 2,860 |
| 2015-12-15 | 291 | 291 | 276 | 278 | 2,382,000 | 2,780 |
| 2015-12-14 | 286 | 291 | 283 | 289 | 2,377,000 | 2,890 |
| 2015-12-11 | 287 | 295 | 286 | 294 | 2,412,000 | 2,940 |
| 2015-12-10 | 290 | 293 | 284 | 284 | 1,771,000 | 2,840 |
| 2015-12-09 | 282 | 294 | 282 | 292 | 2,086,000 | 2,920 |
| 2015-12-08 | 291 | 292 | 285 | 288 | 1,316,000 | 2,880 |
| 2015-12-07 | 294 | 296 | 291 | 292 | 966,000 | 2,920 |
| 2015-12-04 | 297 | 300 | 289 | 292 | 2,257,000 | 2,920 |
| 2015-12-03 | 295 | 300 | 295 | 297 | 1,452,000 | 2,970 |
| 2015-12-02 | 300 | 302 | 296 | 300 | 1,526,000 | 3,000 |
| 2015-12-01 | 297 | 300 | 295 | 300 | 1,325,000 | 3,000 |
| 2015-11-30 | 295 | 299 | 294 | 296 | 1,896,000 | 2,960 |
| 2015-11-27 | 293 | 302 | 293 | 296 | 2,346,000 | 2,960 |
| 2015-11-26 | 293 | 294 | 291 | 293 | 1,419,000 | 2,930 |
| 2015-11-25 | 290 | 293 | 289 | 291 | 1,233,000 | 2,910 |
| 2015-11-24 | 286 | 290 | 283 | 290 | 1,708,000 | 2,900 |
| 2015-11-20 | 287 | 287 | 279 | 283 | 1,619,000 | 2,830 |
| 2015-11-19 | 282 | 287 | 278 | 285 | 2,447,000 | 2,850 |
| 2015-11-18 | 282 | 282 | 273 | 276 | 2,381,000 | 2,760 |
| 2015-11-17 | 278 | 284 | 276 | 282 | 2,793,000 | 2,820 |
| 2015-11-16 | 265 | 274 | 264 | 271 | 1,498,000 | 2,710 |
| 2015-11-13 | 270 | 275 | 263 | 273 | 2,448,000 | 2,730 |
| 2015-11-12 | 270 | 276 | 269 | 274 | 1,758,000 | 2,740 |
| 2015-11-11 | 278 | 278 | 269 | 272 | 1,659,000 | 2,720 |
| 2015-11-10 | 270 | 280 | 268 | 278 | 2,448,000 | 2,780 |
| 2015-11-09 | 273 | 278 | 271 | 275 | 4,819,000 | 2,750 |
| 2015-11-06 | 267 | 283 | 265 | 280 | 10,523,000 | 2,800 |
| 2015-11-05 | 259 | 266 | 257 | 264 | 8,138,000 | 2,640 |
| 2015-11-04 | 238 | 249 | 238 | 244 | 4,919,000 | 2,440 |
| 2015-11-02 | 233 | 236 | 227 | 234 | 1,904,000 | 2,340 |
| 2015-10-30 | 238 | 239 | 230 | 236 | 1,584,000 | 2,360 |
| 2015-10-29 | 242 | 245 | 233 | 237 | 6,585,000 | 2,370 |
| 2015-10-28 | 233 | 233 | 228 | 230 | 1,563,000 | 2,300 |
| 2015-10-27 | 234 | 234 | 228 | 230 | 1,409,000 | 2,300 |
| 2015-10-26 | 227 | 237 | 227 | 236 | 2,054,000 | 2,360 |
| 2015-10-23 | 231 | 233 | 228 | 229 | 1,362,000 | 2,290 |
| 2015-10-22 | 223 | 230 | 223 | 226 | 1,812,000 | 2,260 |
| 2015-10-21 | 211 | 223 | 211 | 222 | 2,162,000 | 2,220 |
| 2015-10-20 | 220 | 220 | 211 | 212 | 2,902,000 | 2,120 |
| 2015-10-19 | 234 | 234 | 222 | 222 | 2,260,000 | 2,220 |
| 2015-10-16 | 230 | 235 | 227 | 232 | 3,769,000 | 2,320 |
| 2015-10-15 | 220 | 228 | 219 | 226 | 1,556,000 | 2,260 |
| 2015-10-14 | 229 | 229 | 219 | 219 | 2,671,000 | 2,190 |
| 2015-10-13 | 224 | 229 | 220 | 228 | 3,332,000 | 2,280 |
| 2015-10-09 | 216 | 227 | 216 | 224 | 3,740,000 | 2,240 |
| 2015-10-08 | 212 | 219 | 211 | 215 | 3,078,000 | 2,150 |
| 2015-10-07 | 207 | 217 | 207 | 214 | 4,295,000 | 2,140 |
| 2015-10-06 | 206 | 216 | 206 | 210 | 2,250,000 | 2,100 |
| 2015-10-05 | 200 | 209 | 200 | 206 | 2,647,000 | 2,060 |
| 2015-10-02 | 196 | 204 | 196 | 202 | 3,217,000 | 2,020 |
| 2015-10-01 | 193 | 200 | 193 | 195 | 1,885,000 | 1,950 |
| 2015-09-30 | 194 | 195 | 189 | 191 | 1,685,000 | 1,910 |
| 2015-09-29 | 197 | 197 | 188 | 189 | 2,266,000 | 1,890 |
| 2015-09-28 | 204 | 206 | 199 | 201 | 2,185,000 | 2,010 |
| 2015-09-25 | 202 | 205 | 199 | 204 | 2,437,000 | 2,040 |
| 2015-09-24 | 209 | 210 | 203 | 203 | 1,899,000 | 2,030 |
| 2015-09-18 | 217 | 217 | 208 | 209 | 2,682,000 | 2,090 |
| 2015-09-17 | 214 | 220 | 213 | 217 | 1,915,000 | 2,170 |
| 2015-09-16 | 212 | 215 | 209 | 211 | 1,907,000 | 2,110 |
| 2015-09-15 | 208 | 212 | 207 | 208 | 1,509,000 | 2,080 |
| 2015-09-14 | 214 | 218 | 208 | 208 | 2,323,000 | 2,080 |
| 2015-09-11 | 212 | 217 | 212 | 215 | 2,094,000 | 2,150 |
| 2015-09-10 | 217 | 220 | 216 | 218 | 1,495,000 | 2,180 |
| 2015-09-09 | 217 | 222 | 216 | 222 | 1,607,000 | 2,220 |
| 2015-09-08 | 211 | 222 | 211 | 213 | 1,549,000 | 2,130 |
| 2015-09-07 | 209 | 215 | 208 | 214 | 1,291,000 | 2,140 |
| 2015-09-04 | 215 | 215 | 211 | 214 | 2,802,000 | 2,140 |
| 2015-09-03 | 215 | 221 | 211 | 214 | 2,869,000 | 2,140 |
| 2015-09-02 | 218 | 222 | 215 | 218 | 3,639,000 | 2,180 |
| 2015-09-01 | 222 | 225 | 220 | 222 | 2,740,000 | 2,220 |
| 2015-08-31 | 230 | 233 | 225 | 225 | 2,295,000 | 2,250 |
| 2015-08-28 | 225 | 237 | 225 | 231 | 3,536,000 | 2,310 |
| 2015-08-27 | 221 | 223 | 218 | 219 | 2,025,000 | 2,190 |
| 2015-08-26 | 215 | 223 | 213 | 219 | 3,782,000 | 2,190 |
| 2015-08-25 | 219 | 226 | 208 | 214 | 3,883,000 | 2,140 |
| 2015-08-24 | 225 | 232 | 225 | 228 | 3,560,000 | 2,280 |
| 2015-08-21 | 230 | 237 | 229 | 232 | 3,226,000 | 2,320 |
| 2015-08-20 | 237 | 237 | 232 | 235 | 2,698,000 | 2,350 |
| 2015-08-19 | 237 | 240 | 233 | 235 | 3,855,000 | 2,350 |
| 2015-08-18 | 240 | 242 | 238 | 239 | 2,360,000 | 2,390 |
| 2015-08-17 | 239 | 244 | 239 | 242 | 2,301,000 | 2,420 |
| 2015-08-14 | 250 | 250 | 238 | 242 | 3,663,000 | 2,420 |
| 2015-08-13 | 254 | 256 | 248 | 251 | 3,016,000 | 2,510 |
| 2015-08-12 | 260 | 263 | 253 | 257 | 2,546,000 | 2,570 |
| 2015-08-11 | 261 | 270 | 261 | 267 | 1,999,000 | 2,670 |
| 2015-08-10 | 261 | 262 | 257 | 259 | 1,595,000 | 2,590 |
| 2015-08-07 | 253 | 262 | 252 | 260 | 2,716,000 | 2,600 |
| 2015-08-06 | 255 | 255 | 252 | 253 | 1,415,000 | 2,530 |
| 2015-08-05 | 252 | 254 | 245 | 253 | 3,949,000 | 2,530 |
| 2015-08-04 | 263 | 264 | 252 | 253 | 4,307,000 | 2,530 |
| 2015-08-03 | 277 | 277 | 266 | 267 | 5,961,000 | 2,670 |
| 2015-07-31 | 291 | 294 | 287 | 293 | 1,224,000 | 2,930 |
| 2015-07-30 | 283 | 294 | 282 | 291 | 2,201,000 | 2,910 |
| 2015-07-29 | 283 | 284 | 278 | 279 | 1,526,000 | 2,790 |
| 2015-07-28 | 277 | 282 | 276 | 279 | 1,123,000 | 2,790 |
| 2015-07-27 | 284 | 284 | 278 | 280 | 1,513,000 | 2,800 |
| 2015-07-24 | 284 | 286 | 282 | 283 | 1,008,000 | 2,830 |
| 2015-07-23 | 285 | 288 | 282 | 287 | 1,172,000 | 2,870 |
| 2015-07-22 | 285 | 286 | 283 | 283 | 1,002,000 | 2,830 |
| 2015-07-21 | 288 | 289 | 284 | 287 | 1,125,000 | 2,870 |
| 2015-07-17 | 290 | 291 | 286 | 288 | 946,000 | 2,880 |
| 2015-07-16 | 291 | 293 | 285 | 290 | 2,175,000 | 2,900 |
| 2015-07-15 | 295 | 297 | 289 | 291 | 1,695,000 | 2,910 |
| 2015-07-14 | 291 | 298 | 291 | 295 | 1,461,000 | 2,950 |
| 2015-07-13 | 288 | 290 | 283 | 286 | 1,313,000 | 2,860 |
| 2015-07-10 | 285 | 287 | 281 | 284 | 1,717,000 | 2,840 |
| 2015-07-09 | 279 | 287 | 271 | 287 | 2,237,000 | 2,870 |
| 2015-07-08 | 296 | 297 | 284 | 284 | 3,183,000 | 2,840 |
| 2015-07-07 | 300 | 300 | 296 | 296 | 1,040,000 | 2,960 |
| 2015-07-06 | 299 | 300 | 294 | 295 | 2,296,000 | 2,950 |
| 2015-07-03 | 306 | 308 | 298 | 301 | 2,507,000 | 3,010 |
| 2015-07-02 | 310 | 310 | 305 | 306 | 1,132,000 | 3,060 |
| 2015-07-01 | 310 | 310 | 302 | 303 | 2,489,000 | 3,030 |
| 2015-06-30 | 307 | 311 | 304 | 310 | 1,978,000 | 3,100 |
| 2015-06-29 | 312 | 313 | 307 | 309 | 3,015,000 | 3,090 |
| 2015-06-26 | 326 | 327 | 319 | 323 | 1,989,000 | 3,230 |
| 2015-06-25 | 323 | 325 | 320 | 323 | 1,894,000 | 3,230 |
| 2015-06-24 | 323 | 325 | 320 | 324 | 1,626,000 | 3,240 |
| 2015-06-23 | 324 | 324 | 318 | 322 | 2,923,000 | 3,220 |
| 2015-06-22 | 323 | 326 | 319 | 320 | 1,624,000 | 3,200 |
| 2015-06-19 | 316 | 323 | 314 | 323 | 7,656,000 | 3,230 |
| 2015-06-18 | 321 | 321 | 313 | 315 | 2,769,000 | 3,150 |
| 2015-06-17 | 329 | 329 | 319 | 321 | 2,157,000 | 3,210 |
| 2015-06-16 | 330 | 334 | 326 | 331 | 1,594,000 | 3,310 |
| 2015-06-15 | 324 | 331 | 324 | 330 | 1,675,000 | 3,300 |
| 2015-06-12 | 330 | 330 | 323 | 326 | 1,577,000 | 3,260 |
| 2015-06-11 | 325 | 329 | 323 | 328 | 1,203,000 | 3,280 |
| 2015-06-10 | 322 | 327 | 320 | 324 | 1,764,000 | 3,240 |
| 2015-06-09 | 325 | 326 | 320 | 321 | 2,588,000 | 3,210 |
| 2015-06-08 | 333 | 333 | 328 | 330 | 1,375,000 | 3,300 |
| 2015-06-05 | 335 | 336 | 332 | 333 | 1,473,000 | 3,330 |
| 2015-06-04 | 340 | 342 | 338 | 339 | 1,968,000 | 3,390 |
| 2015-06-03 | 335 | 340 | 333 | 338 | 1,550,000 | 3,380 |
| 2015-06-02 | 336 | 337 | 333 | 335 | 1,230,000 | 3,350 |
| 2015-06-01 | 329 | 338 | 325 | 335 | 3,405,000 | 3,350 |
| 2015-05-29 | 324 | 328 | 323 | 328 | 2,003,000 | 3,280 |
| 2015-05-28 | 328 | 328 | 323 | 324 | 2,036,000 | 3,240 |
| 2015-05-27 | 327 | 330 | 326 | 329 | 1,224,000 | 3,290 |
| 2015-05-26 | 329 | 329 | 326 | 327 | 1,584,000 | 3,270 |
| 2015-05-25 | 329 | 330 | 327 | 329 | 1,190,000 | 3,290 |
| 2015-05-22 | 326 | 330 | 326 | 328 | 1,586,000 | 3,280 |
| 2015-05-21 | 324 | 329 | 323 | 327 | 1,668,000 | 3,270 |
| 2015-05-20 | 328 | 328 | 321 | 323 | 3,087,000 | 3,230 |
| 2015-05-19 | 330 | 331 | 325 | 327 | 1,552,000 | 3,270 |
| 2015-05-18 | 328 | 332 | 327 | 329 | 1,278,000 | 3,290 |
| 2015-05-15 | 325 | 328 | 324 | 327 | 1,694,000 | 3,270 |
| 2015-05-14 | 327 | 327 | 319 | 322 | 2,637,000 | 3,220 |
| 2015-05-13 | 334 | 339 | 327 | 329 | 3,727,000 | 3,290 |
| 2015-05-12 | 330 | 347 | 329 | 336 | 4,599,000 | 3,360 |
| 2015-05-11 | 354 | 358 | 352 | 357 | 1,413,000 | 3,570 |
| 2015-05-08 | 352 | 355 | 350 | 350 | 1,121,000 | 3,500 |
| 2015-05-07 | 343 | 356 | 343 | 355 | 1,960,000 | 3,550 |
| 2015-05-01 | 344 | 346 | 342 | 344 | 897,000 | 3,440 |
| 2015-04-30 | 349 | 350 | 345 | 349 | 1,167,000 | 3,490 |
| 2015-04-28 | 355 | 356 | 350 | 352 | 830,000 | 3,520 |
| 2015-04-27 | 356 | 358 | 352 | 352 | 1,126,000 | 3,520 |
| 2015-04-24 | 350 | 357 | 350 | 356 | 1,682,000 | 3,560 |
| 2015-04-23 | 351 | 355 | 350 | 352 | 1,445,000 | 3,520 |
| 2015-04-22 | 352 | 353 | 348 | 351 | 974,000 | 3,510 |
| 2015-04-21 | 352 | 355 | 350 | 353 | 1,295,000 | 3,530 |
| 2015-04-20 | 347 | 356 | 346 | 348 | 1,495,000 | 3,480 |
| 2015-04-17 | 352 | 354 | 348 | 352 | 1,184,000 | 3,520 |
| 2015-04-16 | 344 | 353 | 343 | 352 | 1,759,000 | 3,520 |
| 2015-04-15 | 351 | 356 | 348 | 349 | 1,921,000 | 3,490 |
| 2015-04-14 | 345 | 353 | 344 | 353 | 1,915,000 | 3,530 |
| 2015-04-13 | 341 | 346 | 338 | 346 | 1,049,000 | 3,460 |
| 2015-04-10 | 345 | 346 | 338 | 339 | 1,524,000 | 3,390 |
| 2015-04-09 | 345 | 345 | 341 | 342 | 1,328,000 | 3,420 |
| 2015-04-08 | 343 | 346 | 342 | 344 | 2,273,000 | 3,440 |
| 2015-04-07 | 336 | 342 | 335 | 342 | 2,280,000 | 3,420 |
| 2015-04-06 | 325 | 333 | 321 | 330 | 1,538,000 | 3,300 |
| 2015-04-03 | 328 | 329 | 324 | 326 | 973,000 | 3,260 |
| 2015-04-02 | 326 | 329 | 325 | 327 | 1,119,000 | 3,270 |
| 2015-04-01 | 330 | 331 | 326 | 327 | 1,069,000 | 3,270 |
| 2015-03-31 | 332 | 335 | 331 | 332 | 1,284,000 | 3,320 |
| 2015-03-30 | 333 | 335 | 325 | 328 | 1,931,000 | 3,280 |
| 2015-03-27 | 335 | 342 | 332 | 336 | 1,357,000 | 3,360 |
| 2015-03-26 | 340 | 343 | 338 | 341 | 1,222,000 | 3,410 |
| 2015-03-25 | 344 | 344 | 336 | 338 | 1,166,000 | 3,380 |
| 2015-03-24 | 338 | 345 | 338 | 343 | 1,898,000 | 3,430 |
| 2015-03-23 | 334 | 338 | 333 | 337 | 1,540,000 | 3,370 |
| 2015-03-20 | 341 | 341 | 331 | 334 | 2,266,000 | 3,340 |
| 2015-03-19 | 336 | 341 | 336 | 341 | 1,729,000 | 3,410 |
| 2015-03-18 | 339 | 340 | 335 | 337 | 1,436,000 | 3,370 |
| 2015-03-17 | 345 | 345 | 339 | 340 | 882,000 | 3,400 |
| 2015-03-16 | 345 | 347 | 340 | 342 | 1,345,000 | 3,420 |
| 2015-03-13 | 339 | 349 | 338 | 343 | 3,236,000 | 3,430 |
| 2015-03-12 | 330 | 335 | 330 | 334 | 1,597,000 | 3,340 |
| 2015-03-11 | 327 | 332 | 324 | 330 | 1,338,000 | 3,300 |
| 2015-03-10 | 333 | 335 | 328 | 330 | 1,695,000 | 3,300 |
| 2015-03-09 | 335 | 336 | 330 | 331 | 1,374,000 | 3,310 |
| 2015-03-06 | 342 | 345 | 336 | 336 | 1,369,000 | 3,360 |
| 2015-03-05 | 345 | 351 | 343 | 344 | 2,311,000 | 3,440 |
| 2015-03-04 | 346 | 351 | 340 | 347 | 3,166,000 | 3,470 |
| 2015-03-03 | 342 | 348 | 334 | 346 | 3,499,000 | 3,460 |
| 2015-03-02 | 330 | 341 | 330 | 340 | 3,514,000 | 3,400 |
| 2015-02-27 | 336 | 336 | 328 | 331 | 1,643,000 | 3,310 |
| 2015-02-26 | 331 | 336 | 331 | 335 | 1,655,000 | 3,350 |
| 2015-02-25 | 330 | 333 | 327 | 330 | 1,846,000 | 3,300 |
| 2015-02-24 | 330 | 331 | 326 | 330 | 1,582,000 | 3,300 |
| 2015-02-23 | 334 | 334 | 326 | 329 | 1,891,000 | 3,290 |
| 2015-02-20 | 336 | 337 | 331 | 333 | 1,403,000 | 3,330 |
| 2015-02-19 | 332 | 338 | 329 | 336 | 1,406,000 | 3,360 |
| 2015-02-18 | 338 | 338 | 333 | 335 | 1,364,000 | 3,350 |
| 2015-02-17 | 335 | 338 | 331 | 336 | 1,948,000 | 3,360 |
| 2015-02-16 | 332 | 335 | 331 | 335 | 2,241,000 | 3,350 |
| 2015-02-13 | 321 | 329 | 320 | 328 | 1,821,000 | 3,280 |
| 2015-02-12 | 332 | 332 | 319 | 321 | 2,885,000 | 3,210 |
| 2015-02-10 | 322 | 333 | 321 | 332 | 3,835,000 | 3,320 |
| 2015-02-09 | 329 | 332 | 321 | 322 | 2,137,000 | 3,220 |
| 2015-02-06 | 323 | 328 | 322 | 327 | 4,806,000 | 3,270 |
| 2015-02-05 | 310 | 315 | 298 | 314 | 5,378,000 | 3,140 |
| 2015-02-04 | 315 | 321 | 312 | 321 | 4,474,000 | 3,210 |
| 2015-02-03 | 300 | 312 | 299 | 310 | 4,684,000 | 3,100 |
| 2015-02-02 | 291 | 302 | 289 | 301 | 1,973,000 | 3,010 |
| 2015-01-30 | 300 | 300 | 292 | 292 | 1,762,000 | 2,920 |
| 2015-01-29 | 302 | 305 | 298 | 299 | 1,338,000 | 2,990 |
| 2015-01-28 | 294 | 305 | 294 | 303 | 2,712,000 | 3,030 |
| 2015-01-27 | 291 | 298 | 289 | 298 | 1,856,000 | 2,980 |
| 2015-01-26 | 291 | 293 | 289 | 291 | 1,475,000 | 2,910 |
| 2015-01-23 | 291 | 294 | 290 | 291 | 1,919,000 | 2,910 |
| 2015-01-22 | 288 | 291 | 286 | 289 | 1,858,000 | 2,890 |
| 2015-01-21 | 292 | 295 | 285 | 288 | 3,522,000 | 2,880 |
| 2015-01-20 | 294 | 296 | 291 | 293 | 2,938,000 | 2,930 |
| 2015-01-19 | 297 | 299 | 292 | 295 | 1,578,000 | 2,950 |
| 2015-01-16 | 295 | 297 | 290 | 294 | 3,125,000 | 2,940 |
| 2015-01-15 | 306 | 307 | 296 | 298 | 4,487,000 | 2,980 |
| 2015-01-14 | 312 | 312 | 305 | 306 | 2,940,000 | 3,060 |
| 2015-01-13 | 318 | 320 | 309 | 313 | 2,488,000 | 3,130 |
| 2015-01-09 | 321 | 321 | 312 | 315 | 2,884,000 | 3,150 |
| 2015-01-08 | 314 | 321 | 312 | 319 | 2,894,000 | 3,190 |
| 2015-01-07 | 304 | 312 | 304 | 309 | 2,391,000 | 3,090 |
| 2015-01-06 | 309 | 309 | 303 | 306 | 3,311,000 | 3,060 |
| 2015-01-05 | 313 | 314 | 310 | 311 | 2,731,000 | 3,110 |
分割・併合履歴 ： [2017-09-27]1株→0.1株