5741 (株)UACJ の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,922	1,922	1,887	1,892	75,000	1,892
2020-12-29	1,883	1,908	1,871	1,908	82,300	1,908
2020-12-28	1,902	1,913	1,852	1,877	100,500	1,877
2020-12-25	1,902	1,926	1,880	1,900	78,100	1,900
2020-12-24	1,915	1,969	1,901	1,907	86,800	1,907
2020-12-23	1,969	1,969	1,878	1,916	101,300	1,916
2020-12-22	1,990	2,012	1,954	1,958	117,800	1,958
2020-12-21	1,988	2,028	1,984	2,017	141,300	2,017
2020-12-18	1,935	2,000	1,935	1,987	180,800	1,987
2020-12-17	1,914	1,938	1,905	1,930	136,300	1,930
2020-12-16	1,920	1,931	1,899	1,920	121,800	1,920
2020-12-15	1,875	1,902	1,866	1,894	74,500	1,894
2020-12-14	1,895	1,928	1,884	1,886	82,500	1,886
2020-12-11	1,886	1,910	1,865	1,895	60,400	1,895
2020-12-10	1,927	1,930	1,891	1,899	101,700	1,899
2020-12-09	1,860	1,922	1,851	1,917	69,800	1,917
2020-12-08	1,900	1,923	1,840	1,861	117,200	1,861
2020-12-07	1,980	1,997	1,910	1,910	125,100	1,910
2020-12-04	1,913	1,942	1,890	1,942	184,800	1,942
2020-12-03	1,807	1,909	1,806	1,892	151,400	1,892
2020-12-02	1,848	1,856	1,818	1,829	131,900	1,829
2020-12-01	1,781	1,838	1,763	1,825	131,400	1,825
2020-11-30	1,849	1,882	1,786	1,791	164,500	1,791
2020-11-27	1,840	1,872	1,837	1,849	204,000	1,849
2020-11-26	1,784	1,814	1,755	1,812	116,500	1,812
2020-11-25	1,809	1,841	1,805	1,808	155,000	1,808
2020-11-24	1,770	1,793	1,764	1,781	143,300	1,781
2020-11-20	1,719	1,754	1,708	1,748	88,000	1,748
2020-11-19	1,724	1,724	1,688	1,717	72,600	1,717
2020-11-18	1,748	1,754	1,723	1,727	80,200	1,727
2020-11-17	1,744	1,760	1,722	1,754	109,200	1,754
2020-11-16	1,696	1,734	1,684	1,724	147,100	1,724
2020-11-13	1,675	1,693	1,654	1,656	76,800	1,656
2020-11-12	1,695	1,732	1,683	1,709	133,400	1,709
2020-11-11	1,710	1,789	1,694	1,727	213,000	1,727
2020-11-10	1,654	1,691	1,643	1,672	256,900	1,672
2020-11-09	1,637	1,637	1,532	1,592	268,700	1,592
2020-11-06	1,580	1,641	1,525	1,637	396,200	1,637
2020-11-05	1,686	1,695	1,642	1,668	169,400	1,668
2020-11-04	1,719	1,731	1,688	1,689	108,800	1,689
2020-11-02	1,671	1,722	1,671	1,709	113,100	1,709
2020-10-30	1,667	1,677	1,631	1,645	96,700	1,645
2020-10-29	1,663	1,688	1,642	1,673	77,400	1,673
2020-10-28	1,732	1,740	1,677	1,696	102,500	1,696
2020-10-27	1,743	1,760	1,717	1,754	90,000	1,754
2020-10-26	1,759	1,770	1,745	1,763	68,500	1,763
2020-10-23	1,753	1,786	1,747	1,760	66,400	1,760
2020-10-22	1,750	1,778	1,735	1,755	140,300	1,755
2020-10-21	1,706	1,757	1,705	1,743	143,500	1,743
2020-10-20	1,701	1,764	1,700	1,715	320,300	1,715
2020-10-19	1,625	1,661	1,625	1,661	80,600	1,661
2020-10-16	1,618	1,634	1,611	1,616	67,400	1,616
2020-10-15	1,620	1,637	1,608	1,627	95,400	1,627
2020-10-14	1,656	1,656	1,623	1,632	91,700	1,632
2020-10-13	1,679	1,679	1,660	1,667	90,500	1,667
2020-10-12	1,706	1,706	1,651	1,679	133,200	1,679
2020-10-09	1,695	1,716	1,671	1,703	103,700	1,703
2020-10-08	1,710	1,719	1,682	1,708	98,100	1,708
2020-10-07	1,691	1,714	1,664	1,710	136,800	1,710
2020-10-06	1,739	1,751	1,714	1,729	79,000	1,729
2020-10-05	1,741	1,763	1,710	1,728	82,100	1,728
2020-10-02	1,734	1,744	1,697	1,701	92,500	1,701
2020-09-30	1,800	1,807	1,727	1,728	127,800	1,728
2020-09-29	1,822	1,826	1,782	1,813	111,100	1,813
2020-09-28	1,825	1,840	1,791	1,825	116,600	1,825
2020-09-25	1,823	1,837	1,786	1,802	93,900	1,802
2020-09-24	1,843	1,843	1,782	1,798	122,800	1,798
2020-09-23	1,900	1,900	1,848	1,859	108,000	1,859
2020-09-18	1,922	1,954	1,914	1,928	106,700	1,928
2020-09-17	1,956	1,972	1,907	1,911	92,600	1,911
2020-09-16	1,998	1,998	1,936	1,943	115,500	1,943
2020-09-15	2,032	2,047	1,983	1,994	165,100	1,994
2020-09-14	2,060	2,105	2,037	2,056	86,100	2,056
2020-09-11	2,080	2,083	2,040	2,049	60,300	2,049
2020-09-10	2,055	2,084	2,054	2,061	74,100	2,061
2020-09-09	2,000	2,049	1,986	2,041	80,900	2,041
2020-09-08	2,054	2,087	2,015	2,034	83,900	2,034
2020-09-07	1,979	2,076	1,977	2,058	187,700	2,058
2020-09-04	1,912	1,964	1,912	1,959	98,600	1,959
2020-09-03	1,980	1,995	1,930	1,930	80,300	1,930
2020-09-02	1,950	1,970	1,922	1,969	73,100	1,969
2020-09-01	1,930	1,967	1,921	1,940	74,200	1,940
2020-08-31	1,954	1,992	1,934	1,941	93,800	1,941
2020-08-28	1,980	2,019	1,939	1,953	68,300	1,953
2020-08-27	1,971	1,980	1,947	1,970	51,200	1,970
2020-08-26	1,932	1,982	1,920	1,982	70,700	1,982
2020-08-25	1,920	1,937	1,905	1,937	49,900	1,937
2020-08-24	1,904	1,904	1,876	1,891	42,600	1,891
2020-08-21	1,913	1,951	1,912	1,912	64,600	1,912
2020-08-20	1,905	1,919	1,890	1,902	80,500	1,902
2020-08-19	1,964	1,964	1,906	1,927	80,300	1,927
2020-08-18	1,954	1,964	1,900	1,924	86,300	1,924
2020-08-17	1,966	1,966	1,910	1,930	45,600	1,930
2020-08-14	2,009	2,010	1,963	1,968	66,400	1,968
2020-08-13	2,068	2,068	1,991	2,001	86,300	2,001
2020-08-12	1,970	2,053	1,970	2,018	157,300	2,018
2020-08-11	1,874	1,957	1,874	1,952	103,300	1,952
2020-08-07	1,801	1,856	1,785	1,851	79,200	1,851
2020-08-06	1,935	1,935	1,833	1,841	89,000	1,841
2020-08-05	1,856	1,923	1,830	1,901	72,300	1,901
2020-08-04	1,835	1,885	1,834	1,868	40,400	1,868
2020-08-03	1,758	1,851	1,758	1,839	85,400	1,839
2020-07-31	1,806	1,818	1,755	1,755	110,300	1,755
2020-07-30	1,863	1,868	1,812	1,814	74,200	1,814
2020-07-29	1,878	1,878	1,822	1,857	88,800	1,857
2020-07-28	1,888	1,911	1,877	1,891	62,000	1,891
2020-07-27	1,825	1,880	1,801	1,878	102,500	1,878
2020-07-22	1,845	1,896	1,837	1,883	106,700	1,883
2020-07-21	1,908	1,908	1,839	1,847	238,200	1,847
2020-07-20	1,918	1,932	1,892	1,928	47,800	1,928
2020-07-17	1,937	1,938	1,899	1,918	39,500	1,918
2020-07-16	1,926	1,944	1,908	1,926	97,600	1,926
2020-07-15	1,938	1,995	1,927	1,954	67,000	1,954
2020-07-14	1,878	1,915	1,870	1,915	45,900	1,915
2020-07-13	1,867	1,898	1,847	1,886	67,300	1,886
2020-07-10	1,860	1,860	1,823	1,824	83,200	1,824
2020-07-09	1,882	1,891	1,850	1,876	60,500	1,876
2020-07-08	1,910	1,939	1,880	1,882	54,000	1,882
2020-07-07	1,920	1,922	1,873	1,921	85,900	1,921
2020-07-06	1,851	1,910	1,841	1,910	68,400	1,910
2020-07-03	1,878	1,882	1,807	1,848	81,100	1,848
2020-07-02	1,887	1,887	1,816	1,866	270,000	1,866
2020-07-01	1,941	1,944	1,887	1,887	108,900	1,887
2020-06-30	1,963	1,972	1,923	1,928	153,300	1,928
2020-06-29	1,925	1,955	1,917	1,923	90,400	1,923
2020-06-26	1,966	1,998	1,965	1,972	118,500	1,972
2020-06-25	1,955	1,955	1,915	1,943	87,700	1,943
2020-06-24	2,000	2,021	1,948	1,961	74,300	1,961
2020-06-23	1,982	2,042	1,982	2,032	79,000	2,032
2020-06-22	1,955	2,031	1,945	1,999	103,800	1,999
2020-06-19	2,015	2,015	1,935	1,959	155,700	1,959
2020-06-18	2,001	2,008	1,945	2,008	82,700	2,008
2020-06-17	2,022	2,022	1,979	1,996	112,400	1,996
2020-06-16	1,919	2,029	1,912	2,028	131,400	2,028
2020-06-15	1,930	1,939	1,870	1,870	102,500	1,870
2020-06-12	1,901	1,961	1,901	1,957	159,800	1,957
2020-06-11	2,063	2,070	2,032	2,040	93,900	2,040
2020-06-10	2,071	2,103	2,052	2,083	92,900	2,083
2020-06-09	2,118	2,118	2,060	2,088	85,900	2,088
2020-06-08	2,099	2,117	2,052	2,117	132,700	2,117
2020-06-05	2,048	2,073	2,018	2,052	192,000	2,052
2020-06-04	2,098	2,098	2,007	2,028	119,300	2,028
2020-06-03	2,081	2,099	2,048	2,082	145,600	2,082
2020-06-02	1,992	2,044	1,980	2,031	209,800	2,031
2020-06-01	1,977	1,977	1,931	1,962	227,700	1,962
2020-05-29	2,050	2,080	1,967	1,990	357,700	1,990
2020-05-28	2,076	2,130	2,018	2,121	441,300	2,121
2020-05-27	2,126	2,150	2,083	2,120	202,900	2,120
2020-05-26	2,105	2,131	2,052	2,121	204,400	2,121
2020-05-25	2,046	2,094	2,046	2,085	139,500	2,085
2020-05-22	2,049	2,087	1,996	2,029	191,200	2,029
2020-05-21	2,072	2,111	2,052	2,067	323,200	2,067
2020-05-20	1,940	2,119	1,937	2,071	819,100	2,071
2020-05-19	1,710	1,798	1,705	1,740	272,900	1,740
2020-05-18	1,641	1,649	1,613	1,647	73,700	1,647
2020-05-15	1,640	1,667	1,604	1,661	102,600	1,661
2020-05-14	1,664	1,664	1,621	1,621	141,900	1,621
2020-05-13	1,698	1,699	1,662	1,670	136,300	1,670
2020-05-12	1,794	1,794	1,712	1,726	170,400	1,726
2020-05-11	1,738	1,790	1,738	1,785	141,500	1,785
2020-05-08	1,670	1,738	1,667	1,726	110,100	1,726
2020-05-07	1,637	1,671	1,622	1,649	149,300	1,649
2020-05-01	1,733	1,733	1,686	1,688	109,300	1,688
2020-04-30	1,739	1,789	1,731	1,758	115,200	1,758
2020-04-28	1,710	1,733	1,694	1,711	79,700	1,711
2020-04-27	1,658	1,709	1,655	1,707	92,300	1,707
2020-04-24	1,672	1,672	1,621	1,628	70,300	1,628
2020-04-23	1,585	1,688	1,585	1,679	156,300	1,679
2020-04-22	1,577	1,612	1,566	1,571	84,600	1,571
2020-04-21	1,609	1,625	1,577	1,606	109,900	1,606
2020-04-20	1,600	1,628	1,586	1,603	68,600	1,603
2020-04-17	1,560	1,628	1,556	1,588	98,200	1,588
2020-04-16	1,512	1,538	1,499	1,538	118,900	1,538
2020-04-15	1,613	1,613	1,534	1,549	107,700	1,549
2020-04-14	1,555	1,623	1,555	1,613	58,600	1,613
2020-04-13	1,611	1,618	1,577	1,595	78,000	1,595
2020-04-10	1,639	1,646	1,565	1,642	141,600	1,642
2020-04-09	1,541	1,639	1,541	1,620	242,600	1,620
2020-04-08	1,553	1,576	1,495	1,553	100,800	1,553
2020-04-07	1,550	1,567	1,480	1,535	139,900	1,535
2020-04-06	1,420	1,498	1,371	1,483	165,800	1,483
2020-04-03	1,406	1,483	1,394	1,420	130,300	1,420
2020-04-02	1,460	1,563	1,402	1,406	200,100	1,406
2020-04-01	1,513	1,566	1,439	1,463	208,300	1,463
2020-03-31	1,641	1,667	1,540	1,553	194,500	1,553
2020-03-30	1,650	1,650	1,549	1,624	157,300	1,624
2020-03-27	1,732	1,745	1,628	1,745	224,300	1,745
2020-03-26	1,645	1,645	1,579	1,612	166,400	1,612
2020-03-25	1,629	1,662	1,557	1,662	165,900	1,662
2020-03-24	1,451	1,488	1,415	1,479	133,300	1,479
2020-03-23	1,381	1,416	1,323	1,403	159,800	1,403
2020-03-19	1,361	1,389	1,291	1,321	195,300	1,321
2020-03-18	1,389	1,450	1,308	1,310	193,500	1,310
2020-03-17	1,280	1,368	1,250	1,359	232,900	1,359
2020-03-16	1,409	1,414	1,314	1,321	134,700	1,321
2020-03-13	1,300	1,366	1,272	1,319	203,900	1,319
2020-03-12	1,486	1,487	1,402	1,414	204,500	1,414
2020-03-11	1,540	1,598	1,504	1,506	210,600	1,506
2020-03-10	1,541	1,589	1,443	1,580	156,100	1,580
2020-03-09	1,645	1,660	1,525	1,543	151,900	1,543
2020-03-06	1,800	1,800	1,697	1,701	155,200	1,701
2020-03-05	1,844	1,851	1,803	1,835	124,900	1,835
2020-03-04	1,805	1,862	1,801	1,844	175,400	1,844
2020-03-03	1,943	1,968	1,843	1,843	130,100	1,843
2020-03-02	1,850	1,966	1,850	1,922	186,000	1,922
2020-02-28	1,891	1,936	1,875	1,896	210,500	1,896
2020-02-27	1,985	2,001	1,950	1,957	158,300	1,957
2020-02-26	1,980	2,007	1,938	2,002	189,900	2,002
2020-02-25	2,026	2,047	1,999	2,000	207,400	2,000
2020-02-21	2,100	2,137	2,100	2,107	149,600	2,107
2020-02-20	2,151	2,165	2,103	2,115	69,900	2,115
2020-02-19	2,150	2,157	2,120	2,130	108,800	2,130
2020-02-18	2,139	2,149	2,113	2,132	91,400	2,132
2020-02-17	2,150	2,176	2,137	2,156	105,100	2,156
2020-02-14	2,245	2,245	2,186	2,193	123,600	2,193
2020-02-13	2,244	2,252	2,206	2,245	115,400	2,245
2020-02-12	2,287	2,326	2,259	2,264	124,000	2,264
2020-02-10	2,324	2,324	2,284	2,286	206,900	2,286
2020-02-07	2,247	2,340	2,242	2,323	206,200	2,323
2020-02-06	2,344	2,399	2,233	2,233	313,500	2,233
2020-02-05	2,305	2,338	2,285	2,294	143,000	2,294
2020-02-04	2,215	2,276	2,212	2,269	83,100	2,269
2020-02-03	2,190	2,237	2,173	2,226	138,600	2,226
2020-01-31	2,226	2,265	2,220	2,260	62,800	2,260
2020-01-30	2,255	2,255	2,210	2,221	201,300	2,221
2020-01-29	2,175	2,233	2,171	2,220	116,600	2,220
2020-01-28	2,170	2,175	2,148	2,175	113,400	2,175
2020-01-27	2,215	2,224	2,202	2,207	106,500	2,207
2020-01-24	2,252	2,267	2,244	2,249	69,300	2,249
2020-01-23	2,324	2,324	2,268	2,273	110,700	2,273
2020-01-22	2,330	2,331	2,298	2,325	147,600	2,325
2020-01-21	2,346	2,347	2,312	2,331	139,700	2,331
2020-01-20	2,363	2,395	2,363	2,372	131,700	2,372
2020-01-17	2,355	2,358	2,294	2,337	237,100	2,337
2020-01-16	2,391	2,391	2,354	2,372	63,600	2,372
2020-01-15	2,433	2,442	2,397	2,404	90,000	2,404
2020-01-14	2,418	2,436	2,400	2,418	101,100	2,418
2020-01-10	2,409	2,428	2,393	2,402	144,200	2,402
2020-01-09	2,405	2,442	2,405	2,429	142,100	2,429
2020-01-08	2,402	2,402	2,341	2,365	259,100	2,365
2020-01-07	2,470	2,483	2,426	2,432	135,000	2,432
2020-01-06	2,412	2,493	2,412	2,481	145,600	2,481

分割・併合履歴： [2017-09-27]1株→0.1株