5741 (株)UACJ の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,524	2,524	2,480	2,498	92,100	2,498
2019-12-27	2,507	2,537	2,493	2,526	128,800	2,526
2019-12-26	2,443	2,503	2,443	2,498	143,400	2,498
2019-12-25	2,505	2,512	2,412	2,474	173,700	2,474
2019-12-24	2,522	2,564	2,505	2,510	146,100	2,510
2019-12-23	2,536	2,536	2,484	2,507	260,800	2,507
2019-12-20	2,552	2,581	2,550	2,561	172,500	2,561
2019-12-19	2,577	2,594	2,560	2,588	81,000	2,588
2019-12-18	2,639	2,646	2,590	2,594	126,800	2,594
2019-12-17	2,637	2,646	2,627	2,637	173,100	2,637
2019-12-16	2,582	2,625	2,567	2,607	256,800	2,607
2019-12-13	2,570	2,593	2,549	2,584	239,800	2,584
2019-12-12	2,550	2,557	2,506	2,506	101,300	2,506
2019-12-11	2,520	2,538	2,501	2,523	97,400	2,523
2019-12-10	2,538	2,549	2,516	2,530	76,200	2,530
2019-12-09	2,570	2,595	2,536	2,557	161,600	2,557
2019-12-06	2,513	2,570	2,510	2,537	188,000	2,537
2019-12-05	2,517	2,574	2,474	2,484	240,700	2,484
2019-12-04	2,460	2,511	2,435	2,500	216,400	2,500
2019-12-03	2,463	2,506	2,463	2,500	92,900	2,500
2019-12-02	2,451	2,499	2,451	2,487	125,200	2,487
2019-11-29	2,469	2,487	2,457	2,458	108,700	2,458
2019-11-28	2,450	2,478	2,432	2,471	98,700	2,471
2019-11-27	2,418	2,448	2,408	2,435	121,200	2,435
2019-11-26	2,510	2,535	2,403	2,429	389,700	2,429
2019-11-25	2,440	2,470	2,440	2,464	105,200	2,464
2019-11-22	2,422	2,465	2,421	2,438	122,200	2,438
2019-11-21	2,441	2,465	2,404	2,427	159,000	2,427
2019-11-20	2,417	2,470	2,417	2,457	125,500	2,457
2019-11-19	2,456	2,472	2,423	2,458	172,200	2,458
2019-11-18	2,450	2,515	2,450	2,482	304,100	2,482
2019-11-15	2,412	2,464	2,383	2,443	239,400	2,443
2019-11-14	2,473	2,484	2,406	2,412	131,200	2,412
2019-11-13	2,448	2,485	2,444	2,473	139,200	2,473
2019-11-12	2,487	2,507	2,453	2,491	134,300	2,491
2019-11-11	2,511	2,538	2,470	2,497	222,900	2,497
2019-11-08	2,504	2,574	2,464	2,561	532,700	2,561
2019-11-07	2,315	2,514	2,310	2,508	703,900	2,508
2019-11-06	2,230	2,363	2,184	2,363	1,037,400	2,363
2019-11-05	2,042	2,094	2,000	2,080	406,600	2,080
2019-11-01	1,975	2,012	1,962	2,012	104,700	2,012
2019-10-31	2,012	2,014	1,978	2,003	80,300	2,003
2019-10-30	2,049	2,049	1,988	2,012	113,900	2,012
2019-10-29	1,996	2,041	1,984	2,040	168,300	2,040
2019-10-28	1,972	1,992	1,960	1,981	104,200	1,981
2019-10-25	1,964	1,967	1,936	1,959	116,200	1,959
2019-10-24	1,933	1,961	1,918	1,957	139,100	1,957
2019-10-23	1,949	1,949	1,911	1,928	119,600	1,928
2019-10-21	1,921	1,948	1,918	1,948	92,800	1,948
2019-10-18	1,919	1,945	1,905	1,912	150,300	1,912
2019-10-17	1,865	1,907	1,840	1,903	159,000	1,903
2019-10-16	1,912	1,951	1,867	1,869	186,800	1,869
2019-10-15	1,853	1,911	1,853	1,889	229,600	1,889
2019-10-11	1,778	1,817	1,778	1,813	108,800	1,813
2019-10-10	1,719	1,759	1,708	1,753	212,800	1,753
2019-10-09	1,729	1,736	1,710	1,719	153,500	1,719
2019-10-08	1,752	1,780	1,730	1,747	226,500	1,747
2019-10-07	1,760	1,781	1,746	1,753	83,400	1,753
2019-10-04	1,751	1,777	1,735	1,759	245,700	1,759
2019-10-03	1,702	1,739	1,696	1,720	153,700	1,720
2019-10-02	1,699	1,763	1,668	1,755	347,200	1,755
2019-10-01	1,738	1,798	1,714	1,723	516,800	1,723
2019-09-30	1,849	1,875	1,807	1,814	166,200	1,814
2019-09-27	1,889	1,889	1,823	1,851	176,900	1,851
2019-09-26	1,897	1,923	1,896	1,904	226,400	1,904
2019-09-25	1,855	1,875	1,834	1,856	136,400	1,856
2019-09-24	1,832	1,902	1,828	1,862	178,200	1,862
2019-09-20	1,794	1,840	1,781	1,827	178,500	1,827
2019-09-19	1,747	1,809	1,730	1,774	309,000	1,774
2019-09-18	1,810	1,816	1,746	1,753	301,500	1,753
2019-09-17	1,870	1,870	1,835	1,853	233,500	1,853
2019-09-13	1,884	1,899	1,865	1,899	222,400	1,899
2019-09-12	1,878	1,890	1,854	1,860	280,400	1,860
2019-09-11	1,802	1,882	1,789	1,878	496,500	1,878
2019-09-10	1,701	1,776	1,696	1,762	226,500	1,762
2019-09-09	1,673	1,706	1,658	1,704	129,000	1,704
2019-09-06	1,645	1,691	1,643	1,681	237,800	1,681
2019-09-05	1,597	1,648	1,597	1,636	154,300	1,636
2019-09-04	1,583	1,589	1,562	1,570	179,800	1,570
2019-09-03	1,596	1,605	1,582	1,586	274,400	1,586
2019-09-02	1,546	1,616	1,546	1,591	207,400	1,591
2019-08-30	1,512	1,585	1,510	1,551	341,500	1,551
2019-08-29	1,454	1,500	1,452	1,483	204,000	1,483
2019-08-28	1,435	1,457	1,432	1,440	128,800	1,440
2019-08-27	1,452	1,461	1,439	1,440	95,600	1,440
2019-08-26	1,442	1,457	1,423	1,427	140,800	1,427
2019-08-23	1,457	1,480	1,451	1,463	93,800	1,463
2019-08-22	1,479	1,481	1,458	1,459	124,900	1,459
2019-08-21	1,500	1,507	1,475	1,484	96,900	1,484
2019-08-20	1,515	1,529	1,509	1,524	92,000	1,524
2019-08-19	1,484	1,517	1,482	1,503	137,000	1,503
2019-08-16	1,478	1,496	1,465	1,480	93,300	1,480
2019-08-15	1,485	1,500	1,468	1,499	108,500	1,499
2019-08-14	1,535	1,547	1,513	1,537	144,900	1,537
2019-08-13	1,532	1,533	1,506	1,506	122,100	1,506
2019-08-09	1,549	1,570	1,546	1,562	130,300	1,562
2019-08-08	1,533	1,544	1,521	1,532	121,200	1,532
2019-08-07	1,542	1,561	1,531	1,538	131,800	1,538
2019-08-06	1,520	1,559	1,514	1,545	190,400	1,545
2019-08-05	1,576	1,596	1,552	1,583	310,700	1,583
2019-08-02	1,676	1,736	1,574	1,609	740,200	1,609
2019-08-01	1,765	1,827	1,764	1,796	174,200	1,796
2019-07-31	1,766	1,792	1,760	1,785	122,300	1,785
2019-07-30	1,788	1,816	1,788	1,797	138,400	1,797
2019-07-29	1,790	1,790	1,757	1,787	101,300	1,787
2019-07-26	1,800	1,809	1,775	1,796	141,500	1,796
2019-07-25	1,788	1,826	1,788	1,808	85,900	1,808
2019-07-24	1,814	1,839	1,795	1,799	85,300	1,799
2019-07-23	1,802	1,827	1,779	1,814	138,100	1,814
2019-07-22	1,786	1,824	1,783	1,810	141,500	1,810
2019-07-19	1,755	1,789	1,744	1,782	94,800	1,782
2019-07-18	1,806	1,816	1,753	1,754	116,700	1,754
2019-07-17	1,804	1,841	1,801	1,829	97,800	1,829
2019-07-16	1,830	1,857	1,811	1,821	112,600	1,821
2019-07-12	1,825	1,838	1,820	1,830	64,900	1,830
2019-07-11	1,808	1,842	1,808	1,824	97,300	1,824
2019-07-10	1,816	1,816	1,792	1,808	103,000	1,808
2019-07-09	1,825	1,843	1,807	1,826	91,300	1,826
2019-07-08	1,840	1,840	1,821	1,834	100,600	1,834
2019-07-05	1,859	1,860	1,847	1,853	80,100	1,853
2019-07-04	1,871	1,885	1,869	1,870	89,500	1,870
2019-07-03	1,874	1,884	1,852	1,880	81,300	1,880
2019-07-02	1,874	1,906	1,865	1,897	164,600	1,897
2019-07-01	1,870	1,886	1,854	1,871	135,800	1,871
2019-06-28	1,858	1,858	1,811	1,836	157,600	1,836
2019-06-27	1,849	1,881	1,849	1,878	86,500	1,878
2019-06-26	1,854	1,866	1,824	1,832	92,800	1,832
2019-06-25	1,842	1,863	1,836	1,841	111,100	1,841
2019-06-24	1,862	1,883	1,833	1,836	143,200	1,836
2019-06-21	1,850	1,929	1,850	1,861	474,000	1,861
2019-06-20	1,772	1,859	1,771	1,831	492,000	1,831
2019-06-19	1,722	1,755	1,722	1,743	195,500	1,743
2019-06-18	1,692	1,717	1,686	1,691	153,500	1,691
2019-06-17	1,716	1,722	1,681	1,686	114,800	1,686
2019-06-14	1,738	1,742	1,712	1,719	179,800	1,719
2019-06-13	1,783	1,783	1,741	1,743	113,400	1,743
2019-06-12	1,813	1,824	1,797	1,801	95,600	1,801
2019-06-11	1,773	1,788	1,732	1,788	161,100	1,788
2019-06-10	1,788	1,798	1,768	1,784	126,400	1,784
2019-06-07	1,735	1,766	1,721	1,757	168,900	1,757
2019-06-06	1,783	1,795	1,745	1,745	105,600	1,745
2019-06-05	1,771	1,791	1,761	1,783	177,200	1,783
2019-06-04	1,673	1,722	1,673	1,718	174,500	1,718
2019-06-03	1,702	1,708	1,660	1,673	154,400	1,673
2019-05-31	1,741	1,748	1,717	1,724	176,300	1,724
2019-05-30	1,751	1,775	1,746	1,761	86,400	1,761
2019-05-29	1,758	1,774	1,728	1,772	219,700	1,772
2019-05-28	1,750	1,773	1,749	1,750	187,000	1,750
2019-05-27	1,790	1,798	1,750	1,761	113,500	1,761
2019-05-24	1,766	1,789	1,754	1,775	233,300	1,775
2019-05-23	1,829	1,840	1,776	1,785	205,300	1,785
2019-05-22	1,828	1,858	1,818	1,840	271,500	1,840
2019-05-21	1,879	1,879	1,783	1,803	332,200	1,803
2019-05-20	1,982	1,982	1,876	1,883	343,400	1,883
2019-05-17	1,997	1,997	1,930	1,981	338,000	1,981
2019-05-16	2,041	2,041	1,974	2,007	274,200	2,007
2019-05-15	2,122	2,168	2,030	2,050	516,800	2,050
2019-05-14	2,098	2,167	2,092	2,151	282,300	2,151
2019-05-13	2,118	2,148	2,108	2,145	107,000	2,145
2019-05-10	2,122	2,161	2,098	2,120	230,600	2,120
2019-05-09	2,135	2,158	2,127	2,131	226,000	2,131
2019-05-08	2,150	2,171	2,136	2,167	131,800	2,167
2019-05-07	2,226	2,238	2,170	2,180	172,800	2,180
2019-04-26	2,219	2,254	2,211	2,243	162,900	2,243
2019-04-25	2,237	2,237	2,198	2,235	113,900	2,235
2019-04-24	2,275	2,275	2,228	2,235	84,200	2,235
2019-04-23	2,259	2,272	2,255	2,269	125,500	2,269
2019-04-22	2,250	2,268	2,235	2,258	78,700	2,258
2019-04-19	2,230	2,261	2,220	2,249	113,800	2,249
2019-04-18	2,218	2,257	2,208	2,230	164,000	2,230
2019-04-17	2,200	2,224	2,200	2,211	178,400	2,211
2019-04-16	2,190	2,218	2,178	2,188	136,300	2,188
2019-04-15	2,188	2,234	2,183	2,190	255,300	2,190
2019-04-12	2,150	2,172	2,145	2,151	88,200	2,151
2019-04-11	2,133	2,160	2,126	2,149	65,500	2,149
2019-04-10	2,117	2,147	2,109	2,143	88,800	2,143
2019-04-09	2,131	2,154	2,125	2,142	126,700	2,142
2019-04-08	2,145	2,147	2,124	2,134	133,700	2,134
2019-04-05	2,123	2,149	2,116	2,148	125,000	2,148
2019-04-04	2,144	2,151	2,123	2,123	96,000	2,123
2019-04-03	2,133	2,163	2,120	2,130	172,900	2,130
2019-04-02	2,127	2,157	2,117	2,133	188,400	2,133
2019-04-01	2,087	2,165	2,087	2,121	270,700	2,121
2019-03-29	2,041	2,085	2,037	2,074	191,600	2,074
2019-03-28	2,077	2,077	2,026	2,037	235,400	2,037
2019-03-27	2,127	2,129	2,074	2,109	202,700	2,109
2019-03-26	2,177	2,191	2,155	2,187	285,300	2,187
2019-03-25	2,130	2,147	2,083	2,146	205,700	2,146
2019-03-22	2,120	2,186	2,115	2,181	231,100	2,181
2019-03-20	2,140	2,160	2,123	2,134	128,700	2,134
2019-03-19	2,133	2,143	2,120	2,125	96,000	2,125
2019-03-18	2,125	2,149	2,110	2,142	109,700	2,142
2019-03-15	2,108	2,137	2,085	2,127	126,600	2,127
2019-03-14	2,099	2,128	2,081	2,089	87,000	2,089
2019-03-13	2,100	2,111	2,073	2,090	114,800	2,090
2019-03-12	2,083	2,114	2,083	2,112	125,900	2,112
2019-03-11	2,065	2,068	2,042	2,066	126,100	2,066
2019-03-08	2,119	2,121	2,062	2,073	193,400	2,073
2019-03-07	2,161	2,169	2,127	2,150	170,800	2,150
2019-03-06	2,154	2,183	2,141	2,180	88,600	2,180
2019-03-05	2,150	2,163	2,144	2,154	105,300	2,154
2019-03-04	2,159	2,169	2,139	2,150	163,800	2,150
2019-03-01	2,154	2,175	2,151	2,165	188,500	2,165
2019-02-28	2,199	2,209	2,184	2,193	137,900	2,193
2019-02-27	2,220	2,230	2,200	2,210	95,800	2,210
2019-02-26	2,219	2,244	2,197	2,221	117,900	2,221
2019-02-25	2,209	2,239	2,207	2,238	67,700	2,238
2019-02-22	2,202	2,210	2,185	2,208	57,900	2,208
2019-02-21	2,222	2,235	2,201	2,219	95,400	2,219
2019-02-20	2,203	2,235	2,190	2,219	144,300	2,219
2019-02-19	2,208	2,221	2,191	2,205	89,200	2,205
2019-02-18	2,214	2,233	2,192	2,200	204,000	2,200
2019-02-15	2,188	2,198	2,156	2,186	121,000	2,186
2019-02-14	2,209	2,244	2,202	2,202	84,700	2,202
2019-02-13	2,198	2,246	2,195	2,214	159,200	2,214
2019-02-12	2,180	2,197	2,125	2,197	183,300	2,197
2019-02-08	2,159	2,217	2,150	2,152	374,200	2,152
2019-02-07	2,131	2,188	2,111	2,180	404,100	2,180
2019-02-06	2,265	2,285	2,251	2,281	238,200	2,281
2019-02-05	2,299	2,311	2,275	2,278	164,200	2,278
2019-02-04	2,286	2,315	2,270	2,299	211,800	2,299
2019-02-01	2,343	2,344	2,275	2,284	151,400	2,284
2019-01-31	2,363	2,390	2,338	2,350	224,700	2,350
2019-01-30	2,268	2,346	2,261	2,313	639,600	2,313
2019-01-29	2,378	2,407	2,363	2,387	138,000	2,387
2019-01-28	2,388	2,390	2,357	2,376	84,000	2,376
2019-01-25	2,338	2,381	2,325	2,362	108,600	2,362
2019-01-24	2,305	2,355	2,297	2,338	94,800	2,338
2019-01-23	2,281	2,321	2,275	2,318	52,000	2,318
2019-01-22	2,370	2,382	2,315	2,323	61,500	2,323
2019-01-21	2,328	2,361	2,323	2,338	62,500	2,338
2019-01-18	2,296	2,335	2,289	2,302	74,400	2,302
2019-01-17	2,289	2,325	2,288	2,300	75,100	2,300
2019-01-16	2,270	2,325	2,267	2,270	170,100	2,270
2019-01-15	2,204	2,295	2,188	2,289	153,100	2,289
2019-01-11	2,218	2,260	2,218	2,238	108,000	2,238
2019-01-10	2,174	2,235	2,171	2,214	151,800	2,214
2019-01-09	2,206	2,270	2,186	2,224	257,600	2,224
2019-01-08	2,174	2,222	2,174	2,199	236,900	2,199
2019-01-07	2,190	2,214	2,150	2,159	169,900	2,159
2019-01-04	2,093	2,155	2,058	2,126	150,700	2,126

分割・併合履歴： [2017-09-27]1株→0.1株