1. HOME >
  2. 株価時系列 >
  3. 5741 >
  4. 2016年

5741 (株)UACJ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-303163223153211,120,0003,210
2016-12-293263273173201,790,0003,200
2016-12-283233293233261,610,0003,260
2016-12-273203263203211,876,0003,210
2016-12-263333333193203,067,0003,200
2016-12-223203313203304,768,0003,300
2016-12-213173243133174,543,0003,170
2016-12-203113143073122,157,0003,120
2016-12-193173183093122,293,0003,120
2016-12-163143193123173,750,0003,170
2016-12-153113133073113,658,0003,110
2016-12-143093113053082,618,0003,080
2016-12-133053103023092,939,0003,090
2016-12-123263263083124,960,0003,120
2016-12-093223263203252,844,0003,250
2016-12-083273293203223,328,0003,220
2016-12-073253303233273,297,0003,270
2016-12-063193243193222,982,0003,220
2016-12-053253253133184,825,0003,180
2016-12-023203253163255,949,0003,250
2016-12-013323373223236,098,0003,230
2016-11-3032933131833011,227,0003,300
2016-11-293513573493502,586,0003,500
2016-11-283563573473512,648,0003,510
2016-11-253543583473503,703,0003,500
2016-11-243433513413503,585,0003,500
2016-11-223393413373382,176,0003,380
2016-11-213423433313374,555,0003,370
2016-11-183563563403424,355,0003,420
2016-11-173463503423482,282,0003,480
2016-11-163583593483542,322,0003,540
2016-11-153633633473522,899,0003,520
2016-11-143493653493634,868,0003,630
2016-11-113393473383434,339,0003,430
2016-11-103303343233332,455,0003,330
2016-11-093333343003054,866,0003,050
2016-11-083333373303341,478,0003,340
2016-11-073313383313331,577,0003,330
2016-11-043133343123333,894,0003,330
2016-11-023233273193192,051,0003,190
2016-11-013423433263273,302,0003,270
2016-10-313363473353433,446,0003,430
2016-10-283393413353383,298,0003,380
2016-10-273383443383402,416,0003,400
2016-10-263343463313445,065,0003,440
2016-10-253243323233324,431,0003,320
2016-10-243153183123161,130,0003,160
2016-10-213193193153162,002,0003,160
2016-10-203203223163191,825,0003,190
2016-10-193193223163161,658,0003,160
2016-10-183133173103151,971,0003,150
2016-10-173083133073101,873,0003,100
2016-10-143033052973042,584,0003,040
2016-10-133123143033062,454,0003,060
2016-10-123133173103112,254,0003,110
2016-10-113243273203211,227,0003,210
2016-10-073203233173201,395,0003,200
2016-10-063263303213232,441,0003,230
2016-10-053193263163222,677,0003,220
2016-10-043103203103192,461,0003,190
2016-10-033063093033081,797,0003,080
2016-09-303033042983011,514,0003,010
2016-09-293023123003091,862,0003,090
2016-09-282963012932971,251,0002,970
2016-09-272923062893061,856,0003,060
2016-09-26302302297297698,0002,970
2016-09-233003062983021,522,0003,020
2016-09-212933002882991,532,0002,990
2016-09-202892962882901,824,0002,900
2016-09-162942972882902,013,0002,900
2016-09-15296298294294931,0002,940
2016-09-142973002932971,438,0002,970
2016-09-132993052983002,209,0003,000
2016-09-123033042912934,129,0002,930
2016-09-093173193133131,025,0003,130
2016-09-083143193143161,694,0003,160
2016-09-073133153093151,240,0003,150
2016-09-063163163083151,733,0003,150
2016-09-053223223143151,649,0003,150
2016-09-023173213103191,853,0003,190
2016-09-01322325321322987,0003,220
2016-08-313273283213232,010,0003,230
2016-08-303163293163263,010,0003,260
2016-08-293133213123132,895,0003,130
2016-08-263153213123173,137,0003,170
2016-08-253133133043091,721,0003,090
2016-08-243103193103141,844,0003,140
2016-08-233153152973053,317,0003,050
2016-08-223193213143182,100,0003,180
2016-08-193033213033205,089,0003,200
2016-08-182923022902994,255,0002,990
2016-08-172842942842921,893,0002,920
2016-08-162892892832841,571,0002,840
2016-08-152912932812822,153,0002,820
2016-08-122992992932931,665,0002,930
2016-08-102952992912972,451,0002,970
2016-08-092952992932975,002,0002,970
2016-08-082862942842923,471,0002,920
2016-08-052782872762794,042,0002,790
2016-08-042722782712753,142,0002,750
2016-08-032672792512728,941,0002,720
2016-08-022452512422512,525,0002,510
2016-08-012522532452451,940,0002,450
2016-07-292502542462532,334,0002,530
2016-07-282532552472511,738,0002,510
2016-07-272502552492532,251,0002,530
2016-07-262552562502542,151,0002,540
2016-07-252652662562582,434,0002,580
2016-07-222652692652671,187,0002,670
2016-07-212722732642692,645,0002,690
2016-07-202782782702732,442,0002,730
2016-07-192742952692853,970,0002,850
2016-07-152682772672732,624,0002,730
2016-07-142702712632691,342,0002,690
2016-07-132732742672681,668,0002,680
2016-07-122682712642702,653,0002,700
2016-07-112562652552611,720,0002,610
2016-07-082482532452471,096,0002,470
2016-07-072522542472501,249,0002,500
2016-07-062552582462542,641,0002,540
2016-07-052502632492575,424,0002,570
2016-07-042412432372411,702,0002,410
2016-07-012492492402421,699,0002,420
2016-06-302502512402412,050,0002,410
2016-06-292492522452471,105,0002,470
2016-06-282332492282462,169,0002,460
2016-06-272472572402433,191,0002,430
2016-06-242662672372392,386,0002,390
2016-06-232592652582631,031,0002,630
2016-06-222662702582591,775,0002,590
2016-06-212652702612702,125,0002,700
2016-06-202552672542652,474,0002,650
2016-06-172472562432563,413,0002,560
2016-06-162492492352371,519,0002,370
2016-06-152472532422471,468,0002,470
2016-06-142542572472501,541,0002,500
2016-06-132582612542541,081,0002,540
2016-06-102682682622661,488,0002,660
2016-06-092682702662691,124,0002,690
2016-06-082742752672711,168,0002,710
2016-06-072692782682742,759,0002,740
2016-06-062552672532661,864,0002,660
2016-06-032602632552571,179,0002,570
2016-06-022612622572602,212,0002,600
2016-06-012702702602611,735,0002,610
2016-05-312662702632701,469,0002,700
2016-05-302692712632661,279,0002,660
2016-05-272702722682701,444,0002,700
2016-05-262712712662701,569,0002,700
2016-05-252732732672712,106,0002,710
2016-05-242652722642692,059,0002,690
2016-05-232642672572651,750,0002,650
2016-05-202622652602642,318,0002,640
2016-05-192672692612641,834,0002,640
2016-05-182622692602671,926,0002,670
2016-05-172692742622662,096,0002,660
2016-05-162632682582623,683,0002,620
2016-05-132592752582676,675,0002,670
2016-05-1226927125326112,221,0002,610
2016-05-112202222112131,151,0002,130
2016-05-102192192142151,371,0002,150
2016-05-092142202142191,264,0002,190
2016-05-062162212112131,081,0002,130
2016-05-022202252172171,375,0002,170
2016-04-282352372262261,593,0002,260
2016-04-27231234229231776,0002,310
2016-04-262352352262301,411,0002,300
2016-04-25236236230231800,0002,310
2016-04-222312352292351,067,0002,350
2016-04-212262342242331,852,0002,330
2016-04-202172292172243,295,0002,240
2016-04-192182212162182,424,0002,180
2016-04-182152182132141,842,0002,140
2016-04-152262292222241,853,0002,240
2016-04-142282322262302,146,0002,300
2016-04-132232282212251,922,0002,250
2016-04-122152212142172,372,0002,170
2016-04-112142172082151,622,0002,150
2016-04-082082162082112,795,0002,110
2016-04-072142182102131,635,0002,130
2016-04-062112152102151,867,0002,150
2016-04-052192202112122,270,0002,120
2016-04-042202272172221,662,0002,220
2016-04-012332342212212,686,0002,210
2016-03-312312332242283,046,0002,280
2016-03-302382392262272,863,0002,270
2016-03-292362402342372,389,0002,370
2016-03-282392422342411,471,0002,410
2016-03-252312382312341,537,0002,340
2016-03-242372382292302,363,0002,300
2016-03-232442472392411,360,0002,410
2016-03-222452482372452,791,0002,450
2016-03-182392452382454,077,0002,450
2016-03-172362412362382,066,0002,380
2016-03-162352362302352,165,0002,350
2016-03-152442452342372,479,0002,370
2016-03-142412452402431,704,0002,430
2016-03-112322392302374,363,0002,370
2016-03-102512512362425,779,0002,420
2016-03-092512532462494,459,0002,490
2016-03-082722752622623,056,0002,620
2016-03-072652752642744,480,0002,740
2016-03-042512672502643,291,0002,640
2016-03-032372542362512,612,0002,510
2016-03-022372402332373,017,0002,370
2016-03-012362372282322,257,0002,320
2016-02-292362432352361,810,0002,360
2016-02-262342392312341,850,0002,340
2016-02-252262312232291,912,0002,290
2016-02-242222282192202,019,0002,200
2016-02-232212332202213,772,0002,210
2016-02-222102152062141,511,0002,140
2016-02-192112152032112,152,0002,110
2016-02-182162172102133,388,0002,130
2016-02-172162222062122,837,0002,120
2016-02-162132232092193,508,0002,190
2016-02-152102162062104,159,0002,100
2016-02-122002051961974,385,0001,970
2016-02-102152192042072,482,0002,070
2016-02-092132142052103,981,0002,100
2016-02-082182252102215,135,0002,210
2016-02-052052242042237,932,0002,230
2016-02-042312392292302,100,0002,300
2016-02-032432432292352,607,0002,350
2016-02-022632642462492,380,0002,490
2016-02-012632722632691,416,0002,690
2016-01-292562622512601,787,0002,600
2016-01-282552592512531,238,0002,530
2016-01-272542562482551,237,0002,550
2016-01-262512522422451,352,0002,450
2016-01-252522612482572,636,0002,570
2016-01-222362462362441,583,0002,440
2016-01-212302432282291,746,0002,290
2016-01-202452462352351,452,0002,350
2016-01-192362432342421,377,0002,420
2016-01-182372402332371,487,0002,370
2016-01-152492522422451,319,0002,450
2016-01-142432462362442,257,0002,440
2016-01-132532552452491,979,0002,490
2016-01-122562562442462,885,0002,460
2016-01-082662682612621,813,0002,620
2016-01-072742752672692,156,0002,690
2016-01-062762802712752,287,0002,750
2016-01-052732772672743,611,0002,740
2016-01-042832882762781,425,0002,780

分割・併合履歴 ： [2017-09-27]1株→0.1株