5741 (株)UACJ の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-282,1352,1772,1242,15392,0002,153
2018-12-272,1662,1872,1422,148160,5002,148
2018-12-262,0642,1062,0602,083184,6002,083
2018-12-252,1042,1202,0642,081163,9002,081
2018-12-212,2712,2712,1942,215232,5002,215
2018-12-202,3372,3522,2562,285242,7002,285
2018-12-192,3952,3992,3272,349264,3002,349
2018-12-182,5072,5142,4262,435439,5002,435
2018-12-172,6172,6562,5202,532399,1002,532
2018-12-142,5892,6292,5542,611299,0002,611
2018-12-132,5512,5972,5032,581450,0002,581
2018-12-122,4502,7392,4502,5781,457,4002,578
2018-12-112,3752,3872,3032,326170,9002,326
2018-12-102,3382,4042,3282,373134,4002,373
2018-12-072,3812,4022,3442,384116,7002,384
2018-12-062,3682,3952,3442,376214,6002,376
2018-12-052,3832,4362,3642,368280,5002,368
2018-12-042,4152,4292,3732,375171,7002,375
2018-12-032,3782,4452,3752,410171,0002,410
2018-11-302,3452,3822,3442,377184,3002,377
2018-11-292,3122,3452,3102,330166,8002,330
2018-11-282,2982,3192,2922,304147,6002,304
2018-11-272,2362,2902,2362,281132,2002,281
2018-11-262,1892,2292,1572,222203,6002,222
2018-11-222,1922,2252,1612,190193,5002,190
2018-11-212,2022,2362,1882,221143,9002,221
2018-11-202,2542,2912,2382,256123,2002,256
2018-11-192,2492,2602,2232,256126,4002,256
2018-11-162,2762,2962,2332,243128,1002,243
2018-11-152,2622,2822,2532,280106,5002,280
2018-11-142,2932,3142,2662,272179,5002,272
2018-11-132,2932,3002,2502,292247,3002,292
2018-11-122,3612,3822,3122,358206,6002,358
2018-11-092,3652,4422,3652,390141,7002,390
2018-11-082,4022,4382,3602,374176,7002,374
2018-11-072,4172,4172,3602,368134,1002,368
2018-11-062,3962,4242,3782,394153,3002,394
2018-11-052,3862,4462,3742,396224,4002,396
2018-11-022,1872,3502,1732,348772,8002,348
2018-11-012,4302,4742,4172,429199,8002,429
2018-10-312,4532,4782,4182,473162,0002,473
2018-10-302,3982,4762,3982,448175,9002,448
2018-10-292,4512,4812,4242,438251,4002,438
2018-10-262,4512,4692,3742,401198,0002,401
2018-10-252,4122,4352,3972,401235,6002,401
2018-10-242,4942,5112,4632,485223,5002,485
2018-10-232,5452,5622,4882,488171,9002,488
2018-10-222,5522,5942,5332,576146,6002,576
2018-10-192,5852,6162,5662,596104,4002,596
2018-10-182,6302,6502,6022,603124,3002,603
2018-10-172,6072,6212,5702,621164,3002,621
2018-10-162,5562,6072,5552,591133,4002,591
2018-10-152,5742,5882,5422,571136,6002,571
2018-10-122,5802,5882,5492,586166,6002,586
2018-10-112,5972,6312,5812,588341,4002,588
2018-10-102,7612,7742,6932,726111,5002,726
2018-10-092,8002,8002,7362,742155,1002,742
2018-10-052,7982,8382,7882,822201,2002,822
2018-10-042,8302,8572,8172,823216,0002,823
2018-10-032,7762,8432,7762,809357,6002,809
2018-10-022,7352,8012,7302,761368,3002,761
2018-10-012,6932,7222,6682,700210,4002,700
2018-09-282,7442,7502,7092,721152,9002,721
2018-09-272,7602,7602,7222,722112,7002,722
2018-09-262,7402,7652,7362,762142,1002,762
2018-09-252,7502,7642,7262,750198,5002,750
2018-09-212,7202,7462,7122,740208,3002,740
2018-09-202,6932,7062,6832,700144,9002,700
2018-09-192,6952,7112,6662,706260,7002,706
2018-09-182,6062,6732,5902,659268,8002,659
2018-09-142,6002,6292,5902,607222,4002,607
2018-09-132,4952,5852,4942,572255,1002,572
2018-09-122,4452,4772,4402,472177,5002,472
2018-09-112,4582,4602,4332,449112,0002,449
2018-09-102,4412,4842,4412,46096,0002,460
2018-09-072,4332,4612,4272,450124,8002,450
2018-09-062,4462,4682,4302,457145,7002,457
2018-09-052,4532,4792,4392,459125,9002,459
2018-09-042,5082,5082,4532,475163,2002,475
2018-09-032,5302,5792,5012,511299,9002,511
2018-08-312,5092,5612,5032,530212,6002,530
2018-08-302,5302,5572,5162,543212,0002,543
2018-08-292,4352,5202,4352,502288,1002,502
2018-08-282,4412,4662,4202,427188,2002,427
2018-08-272,3782,4222,3782,409265,9002,409
2018-08-242,3822,3852,3442,364112,9002,364
2018-08-232,3782,3922,3382,376137,8002,376
2018-08-222,3282,3742,3282,374142,9002,374
2018-08-212,3482,3692,3382,353108,3002,353
2018-08-202,3382,3542,3222,349104,5002,349
2018-08-172,3252,3562,3192,344178,9002,344
2018-08-162,3042,3122,2742,301382,7002,301
2018-08-152,3872,3942,3472,349132,9002,349
2018-08-142,3902,3972,3682,380163,3002,380
2018-08-132,4062,4072,3522,375168,5002,375
2018-08-102,4562,4612,4152,423135,1002,423
2018-08-092,4472,4582,4222,44689,5002,446
2018-08-082,4692,4962,4502,454159,1002,454
2018-08-072,4102,4692,4102,457197,3002,457
2018-08-062,4242,4802,4092,411247,3002,411
2018-08-032,3892,4432,3832,418235,5002,418
2018-08-022,4662,4722,3522,387785,2002,387
2018-08-012,4242,4762,4202,470274,4002,470
2018-07-312,4382,4532,4152,423246,6002,423
2018-07-302,4502,4712,4182,435315,6002,435
2018-07-272,3872,4152,3602,415208,5002,415
2018-07-262,3692,3922,3552,388187,6002,388
2018-07-252,3382,3822,3312,367235,9002,367
2018-07-242,3342,3642,3302,356190,7002,356
2018-07-232,3002,3272,2962,321195,6002,321
2018-07-202,3182,3502,3012,347245,3002,347
2018-07-192,3802,3922,3562,356180,9002,356
2018-07-182,3802,3982,3632,374174,0002,374
2018-07-172,3502,4052,3502,371315,4002,371
2018-07-132,3022,3432,2942,335210,7002,335
2018-07-122,3002,3202,2822,312194,3002,312
2018-07-112,3402,3502,2942,307183,3002,307
2018-07-102,3252,3962,3212,363292,3002,363
2018-07-092,3222,3272,2942,318156,9002,318
2018-07-062,2962,3372,2832,314207,4002,314
2018-07-052,3202,3262,2792,283166,0002,283
2018-07-042,3292,3602,3232,326194,3002,326
2018-07-032,3602,3702,2942,323312,2002,323
2018-07-022,4002,4282,3712,373239,3002,373
2018-06-292,3642,3902,3572,388277,4002,388
2018-06-282,3622,3772,3462,364208,1002,364
2018-06-272,4352,4392,3692,369253,3002,369
2018-06-262,3842,4302,3622,427206,5002,427
2018-06-252,4252,4472,4012,407219,2002,407
2018-06-222,4202,4212,3832,403401,2002,403
2018-06-212,4712,4832,4452,445268,0002,445
2018-06-202,4802,4802,4262,471229,0002,471
2018-06-192,5112,5282,4902,496244,1002,496
2018-06-182,5532,5552,5232,554223,7002,554
2018-06-152,6012,6012,5732,579121,4002,579
2018-06-142,6002,6122,5772,586122,4002,586
2018-06-132,5942,5982,5712,593142,5002,593
2018-06-122,5722,6102,5722,594186,8002,594
2018-06-112,5752,6042,5502,601153,9002,601
2018-06-082,5542,6062,5482,572228,7002,572
2018-06-072,5652,5982,5512,580231,2002,580
2018-06-062,5522,6202,5502,569254,6002,569
2018-06-052,5472,5652,5312,552195,2002,552
2018-06-042,5362,5482,4952,532261,0002,532
2018-06-012,4762,5452,4722,515316,9002,515
2018-05-312,5402,5542,4542,477512,1002,477
2018-05-302,5262,5302,4802,525365,8002,525
2018-05-292,5922,6032,5642,595189,5002,595
2018-05-282,5482,6162,5482,597327,2002,597
2018-05-252,5822,5922,5422,544308,1002,544
2018-05-242,6352,6382,5862,604247,4002,604
2018-05-232,6582,6582,6172,636344,2002,636
2018-05-222,7122,7122,6722,678147,6002,678
2018-05-212,7202,7242,6892,702264,0002,702
2018-05-182,7342,7502,7052,720303,9002,720
2018-05-172,6982,7182,6772,705230,9002,705
2018-05-162,7312,7392,7082,718173,5002,718
2018-05-152,7222,7352,7142,723184,2002,723
2018-05-142,6992,7522,6902,728275,9002,728
2018-05-112,6402,7102,6242,709388,8002,709
2018-05-102,6842,7302,6322,650862,7002,650
2018-05-092,8502,8502,7842,784281,2002,784
2018-05-082,8072,8672,7982,834243,4002,834
2018-05-072,8742,8862,8152,836211,5002,836
2018-05-022,8502,9052,8402,844461,8002,844
2018-05-012,8542,8602,8352,840246,6002,840
2018-04-272,8062,8492,7982,849300,1002,849
2018-04-262,8302,8302,8072,821171,4002,821
2018-04-252,7902,8312,7742,816264,1002,816
2018-04-242,8502,8502,7842,807321,9002,807
2018-04-232,8412,8832,8232,859258,4002,859
2018-04-202,8582,8792,8312,869284,9002,869
2018-04-192,8452,8982,8452,860444,8002,860
2018-04-182,7722,8222,7712,817245,4002,817
2018-04-172,7492,7832,7402,772345,9002,772
2018-04-162,8202,8202,7642,780350,1002,780
2018-04-132,8112,8332,7892,825302,6002,825
2018-04-122,7942,8242,7742,808214,8002,808
2018-04-112,7902,8202,7842,799467,1002,799
2018-04-102,7622,8002,7462,789515,9002,789
2018-04-092,7252,7642,6872,756250,9002,756
2018-04-062,7592,7752,7212,728476,5002,728
2018-04-052,7322,7892,6972,710536,4002,710
2018-04-042,7312,7922,6922,727553,4002,727
2018-04-032,6902,7112,6712,690248,8002,690
2018-03-302,7492,7742,7122,730509,7002,730
2018-03-292,6732,7102,6182,702432,1002,702
2018-03-282,6562,6902,6412,667235,9002,667
2018-03-272,6602,7082,6392,705461,8002,705
2018-03-262,6662,7292,5802,659752,2002,659
2018-03-232,6152,6812,6122,656719,0002,656
2018-03-222,6832,6982,6462,685717,4002,685
2018-03-202,6512,6942,6402,665829,6002,665
2018-03-192,6532,6812,6362,672532,6002,672
2018-03-162,6662,6722,6312,662579,5002,662
2018-03-152,6542,6742,6142,663589,3002,663
2018-03-142,5812,6562,5812,649403,7002,649
2018-03-132,5932,6122,5592,608421,8002,608
2018-03-122,5902,6182,5812,607347,1002,607
2018-03-092,5352,5702,5052,563478,1002,563
2018-03-082,5152,5422,4952,533660,2002,533
2018-03-072,5032,5302,4742,518711,1002,518
2018-03-062,4622,5432,4562,516515,4002,516
2018-03-052,5102,5142,4032,421811,9002,421
2018-03-022,5602,5882,5262,569539,1002,569
2018-03-012,5902,6212,5782,602515,0002,602
2018-02-282,6042,6402,6022,616420,7002,616
2018-02-272,6102,6322,6002,608311,3002,608
2018-02-262,5962,6102,5732,595308,9002,595
2018-02-232,5442,6072,5442,596332,6002,596
2018-02-222,5722,5742,5132,540481,9002,540
2018-02-212,6102,6322,5862,590344,7002,590
2018-02-202,6022,6272,5842,613273,2002,613
2018-02-192,5712,6182,5642,605435,4002,605
2018-02-162,5252,5782,5102,569460,7002,569
2018-02-152,5072,5542,4972,537660,7002,537
2018-02-142,4532,5052,4512,466767,3002,466
2018-02-132,4572,4982,4432,450577,2002,450
2018-02-092,4102,4332,3852,431934,7002,431
2018-02-082,5782,5852,4622,4851,826,4002,485
2018-02-072,5812,6152,4562,5812,405,8002,581
2018-02-062,7952,7992,6872,7341,152,0002,734
2018-02-052,8902,9082,8612,882790,2002,882
2018-02-022,9022,9492,8992,930687,4002,930
2018-02-012,9282,9532,8972,927694,6002,927
2018-01-312,9722,9802,9312,933611,6002,933
2018-01-302,9532,9982,9412,981624,4002,981
2018-01-292,9602,9882,9412,950474,7002,950
2018-01-262,9192,9582,9112,948403,8002,948
2018-01-252,9232,9312,9062,926300,6002,926
2018-01-242,9402,9602,9212,935327,7002,935
2018-01-232,9552,9632,9382,950337,6002,950
2018-01-222,9272,9402,9142,940306,6002,940
2018-01-192,8982,9212,8712,918386,4002,918
2018-01-182,9212,9262,8922,896332,0002,896
2018-01-172,9482,9492,8912,905681,5002,905
2018-01-162,9802,9892,9612,975275,1002,975
2018-01-153,0103,0202,9692,992399,0002,992
2018-01-123,0253,0452,9993,010356,4003,010
2018-01-113,0103,0302,9803,020434,6003,020
2018-01-103,0653,0653,0253,035447,6003,035
2018-01-093,0703,0803,0353,060479,2003,060
2018-01-052,9903,0552,9733,040657,8003,040
2018-01-042,9802,9932,9632,988633,5002,988

分割・併合履歴 : [2017-09-27]1株→0.1株