5741 (株)UACJ の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,642	2,681	2,622	2,659	89,500	2,659
2021-12-29	2,680	2,685	2,635	2,659	107,500	2,659
2021-12-28	2,624	2,708	2,613	2,680	267,900	2,680
2021-12-27	2,620	2,638	2,600	2,606	112,700	2,606
2021-12-24	2,580	2,648	2,566	2,613	194,700	2,613
2021-12-23	2,501	2,572	2,500	2,561	126,000	2,561
2021-12-22	2,452	2,510	2,445	2,495	137,200	2,495
2021-12-21	2,456	2,487	2,426	2,452	117,300	2,452
2021-12-20	2,461	2,478	2,405	2,436	164,100	2,436
2021-12-17	2,478	2,529	2,470	2,503	408,300	2,503
2021-12-16	2,470	2,505	2,456	2,469	135,800	2,469
2021-12-15	2,426	2,486	2,409	2,453	135,700	2,453
2021-12-14	2,392	2,447	2,376	2,441	210,800	2,441
2021-12-13	2,402	2,409	2,365	2,383	130,100	2,383
2021-12-10	2,400	2,433	2,380	2,394	113,600	2,394
2021-12-09	2,423	2,435	2,369	2,405	135,100	2,405
2021-12-08	2,462	2,465	2,424	2,431	153,700	2,431
2021-12-07	2,404	2,441	2,371	2,433	183,000	2,433
2021-12-06	2,372	2,382	2,329	2,363	167,700	2,363
2021-12-03	2,320	2,365	2,307	2,365	129,600	2,365
2021-12-02	2,295	2,350	2,278	2,306	148,600	2,306
2021-12-01	2,291	2,351	2,250	2,345	196,500	2,345
2021-11-30	2,399	2,427	2,293	2,295	210,600	2,295
2021-11-29	2,448	2,452	2,350	2,357	280,900	2,357
2021-11-26	2,618	2,618	2,515	2,523	160,400	2,523
2021-11-25	2,603	2,642	2,599	2,624	108,900	2,624
2021-11-24	2,644	2,672	2,585	2,598	136,500	2,598
2021-11-22	2,534	2,625	2,521	2,618	178,000	2,618
2021-11-19	2,509	2,568	2,504	2,558	138,800	2,558
2021-11-18	2,473	2,520	2,454	2,504	139,600	2,504
2021-11-17	2,570	2,591	2,482	2,483	242,100	2,483
2021-11-16	2,637	2,638	2,566	2,575	173,400	2,575
2021-11-15	2,657	2,680	2,613	2,650	181,200	2,650
2021-11-12	2,651	2,678	2,614	2,635	179,900	2,635
2021-11-11	2,581	2,666	2,578	2,645	164,900	2,645
2021-11-10	2,723	2,723	2,605	2,621	291,300	2,621
2021-11-09	2,807	2,845	2,720	2,733	227,100	2,733
2021-11-08	2,786	2,831	2,722	2,807	252,200	2,807
2021-11-05	2,888	2,942	2,717	2,786	1,061,800	2,786
2021-11-04	2,700	2,752	2,695	2,717	329,600	2,717
2021-11-02	2,695	2,695	2,638	2,654	146,700	2,654
2021-11-01	2,695	2,720	2,673	2,702	187,800	2,702
2021-10-29	2,639	2,654	2,607	2,632	146,400	2,632
2021-10-28	2,623	2,658	2,610	2,650	189,200	2,650
2021-10-27	2,720	2,736	2,653	2,677	168,800	2,677
2021-10-26	2,730	2,788	2,699	2,717	227,900	2,717
2021-10-25	2,671	2,731	2,657	2,697	192,700	2,697
2021-10-22	2,717	2,739	2,662	2,691	293,800	2,691
2021-10-21	2,852	2,874	2,760	2,767	231,600	2,767
2021-10-20	2,965	2,977	2,845	2,845	278,700	2,845
2021-10-19	2,999	3,020	2,960	2,969	257,200	2,969
2021-10-18	2,898	3,025	2,879	3,010	305,700	3,010
2021-10-15	2,805	2,861	2,778	2,856	227,700	2,856
2021-10-14	2,774	2,808	2,736	2,778	210,100	2,778
2021-10-13	2,826	2,849	2,735	2,756	237,500	2,756
2021-10-12	2,760	2,859	2,722	2,836	247,400	2,836
2021-10-11	2,690	2,765	2,690	2,756	151,100	2,756
2021-10-08	2,744	2,771	2,672	2,685	141,400	2,685
2021-10-07	2,675	2,706	2,611	2,687	127,400	2,687
2021-10-06	2,705	2,777	2,637	2,675	258,800	2,675
2021-10-05	2,663	2,666	2,570	2,663	166,000	2,663
2021-10-04	2,799	2,808	2,673	2,695	139,800	2,695
2021-10-01	2,886	2,886	2,734	2,740	362,100	2,740
2021-09-30	2,927	2,984	2,915	2,936	243,800	2,936
2021-09-29	2,898	2,978	2,892	2,927	246,800	2,927
2021-09-28	2,898	2,940	2,876	2,935	184,100	2,935
2021-09-27	2,935	2,956	2,870	2,876	88,500	2,876
2021-09-24	2,930	2,930	2,870	2,907	137,300	2,907
2021-09-22	2,832	2,849	2,795	2,830	178,200	2,830
2021-09-21	2,860	2,904	2,829	2,867	131,200	2,867
2021-09-17	2,984	2,984	2,914	2,949	211,700	2,949
2021-09-16	3,075	3,115	2,958	3,010	271,100	3,010
2021-09-15	3,000	3,010	2,950	3,005	256,600	3,005
2021-09-14	3,030	3,070	3,005	3,070	181,000	3,070
2021-09-13	2,990	3,065	2,971	3,055	286,400	3,055
2021-09-10	2,950	3,050	2,941	2,983	418,100	2,983
2021-09-09	2,892	2,943	2,864	2,933	179,700	2,933
2021-09-08	2,874	2,924	2,843	2,917	247,400	2,917
2021-09-07	2,845	2,890	2,831	2,852	228,700	2,852
2021-09-06	2,767	2,795	2,718	2,759	147,800	2,759
2021-09-03	2,693	2,753	2,669	2,725	152,300	2,725
2021-09-02	2,724	2,729	2,663	2,698	128,600	2,698
2021-09-01	2,727	2,793	2,703	2,721	200,000	2,721
2021-08-31	2,665	2,747	2,628	2,729	181,400	2,729
2021-08-30	2,625	2,693	2,620	2,689	187,300	2,689
2021-08-27	2,548	2,571	2,522	2,571	121,900	2,571
2021-08-26	2,630	2,666	2,575	2,586	171,800	2,586
2021-08-25	2,653	2,725	2,602	2,625	215,500	2,625
2021-08-24	2,516	2,581	2,506	2,553	172,500	2,553
2021-08-23	2,542	2,542	2,470	2,496	178,300	2,496
2021-08-20	2,574	2,574	2,471	2,480	204,200	2,480
2021-08-19	2,720	2,720	2,602	2,603	141,600	2,603
2021-08-18	2,750	2,775	2,715	2,749	88,600	2,749
2021-08-17	2,871	2,880	2,760	2,765	152,200	2,765
2021-08-16	2,920	2,921	2,792	2,829	155,900	2,829
2021-08-13	2,938	2,970	2,875	2,946	127,200	2,946
2021-08-12	2,940	2,963	2,912	2,950	167,400	2,950
2021-08-11	2,837	2,937	2,832	2,901	253,300	2,901
2021-08-10	2,937	3,020	2,796	2,804	263,400	2,804
2021-08-06	3,000	3,050	2,830	2,933	559,500	2,933
2021-08-05	2,880	2,905	2,858	2,892	186,500	2,892
2021-08-04	2,903	2,917	2,855	2,904	146,500	2,904
2021-08-03	2,958	2,981	2,890	2,899	191,000	2,899
2021-08-02	2,879	2,984	2,877	2,972	285,200	2,972
2021-07-30	2,812	2,905	2,812	2,872	202,600	2,872
2021-07-29	2,809	2,844	2,796	2,843	68,400	2,843
2021-07-28	2,775	2,814	2,770	2,800	171,000	2,800
2021-07-27	2,864	2,919	2,814	2,823	238,200	2,823
2021-07-26	2,764	2,844	2,764	2,836	109,800	2,836
2021-07-21	2,770	2,790	2,720	2,736	64,800	2,736
2021-07-20	2,763	2,773	2,707	2,710	90,600	2,710
2021-07-19	2,840	2,865	2,794	2,798	105,500	2,798
2021-07-16	2,816	2,894	2,816	2,870	106,300	2,870
2021-07-15	2,820	2,838	2,802	2,817	105,300	2,817
2021-07-14	2,854	2,877	2,831	2,865	87,400	2,865
2021-07-13	2,874	2,914	2,855	2,886	68,100	2,886
2021-07-12	2,840	2,924	2,829	2,872	207,600	2,872
2021-07-09	2,698	2,781	2,624	2,772	228,800	2,772
2021-07-08	2,793	2,823	2,738	2,738	145,900	2,738
2021-07-07	2,762	2,818	2,751	2,808	110,300	2,808
2021-07-06	2,772	2,838	2,754	2,832	99,400	2,832
2021-07-05	2,765	2,775	2,721	2,758	74,300	2,758
2021-07-02	2,742	2,778	2,728	2,772	135,400	2,772
2021-07-01	2,798	2,800	2,720	2,742	172,600	2,742
2021-06-30	2,781	2,807	2,744	2,783	257,200	2,783
2021-06-29	2,928	2,928	2,805	2,822	199,600	2,822
2021-06-28	2,934	2,934	2,882	2,896	138,200	2,896
2021-06-25	2,823	2,925	2,823	2,920	251,700	2,920
2021-06-24	2,802	2,847	2,780	2,792	129,100	2,792
2021-06-23	2,833	2,833	2,762	2,807	171,200	2,807
2021-06-22	2,873	2,890	2,822	2,835	167,800	2,835
2021-06-21	2,745	2,787	2,721	2,755	147,300	2,755
2021-06-18	2,897	2,933	2,830	2,835	318,400	2,835
2021-06-17	2,892	2,936	2,823	2,828	378,500	2,828
2021-06-16	2,799	2,834	2,723	2,742	151,800	2,742
2021-06-15	2,755	2,819	2,744	2,779	236,700	2,779
2021-06-14	2,759	2,799	2,707	2,730	130,500	2,730
2021-06-11	2,686	2,787	2,681	2,745	366,200	2,745
2021-06-10	2,671	2,724	2,631	2,672	195,700	2,672
2021-06-09	2,613	2,763	2,613	2,707	441,100	2,707
2021-06-08	2,490	2,605	2,489	2,592	264,400	2,592
2021-06-07	2,517	2,528	2,472	2,505	153,800	2,505
2021-06-04	2,457	2,504	2,452	2,500	118,100	2,500
2021-06-03	2,379	2,474	2,369	2,459	158,100	2,459
2021-06-02	2,384	2,403	2,355	2,398	123,200	2,398
2021-06-01	2,337	2,368	2,320	2,347	115,700	2,347
2021-05-31	2,394	2,394	2,322	2,334	128,700	2,334
2021-05-28	2,374	2,406	2,357	2,404	100,400	2,404
2021-05-27	2,367	2,391	2,324	2,324	105,900	2,324
2021-05-26	2,390	2,390	2,357	2,381	73,200	2,381
2021-05-25	2,418	2,456	2,402	2,425	95,900	2,425
2021-05-24	2,389	2,446	2,389	2,428	123,700	2,428
2021-05-21	2,353	2,406	2,339	2,379	107,300	2,379
2021-05-20	2,370	2,396	2,339	2,366	150,500	2,366
2021-05-19	2,459	2,473	2,381	2,383	333,100	2,383
2021-05-18	2,491	2,565	2,480	2,532	216,900	2,532
2021-05-17	2,480	2,493	2,402	2,441	225,700	2,441
2021-05-14	2,570	2,586	2,445	2,463	246,500	2,463
2021-05-13	2,642	2,661	2,424	2,551	656,800	2,551
2021-05-12	2,889	2,894	2,744	2,770	183,300	2,770
2021-05-11	2,895	2,940	2,820	2,839	195,500	2,839
2021-05-10	2,796	2,914	2,785	2,884	303,600	2,884
2021-05-07	2,672	2,805	2,655	2,797	297,300	2,797
2021-05-06	2,552	2,666	2,549	2,642	173,500	2,642
2021-04-30	2,457	2,554	2,457	2,525	144,500	2,525
2021-04-28	2,460	2,465	2,438	2,462	76,200	2,462
2021-04-27	2,450	2,473	2,441	2,460	113,700	2,460
2021-04-26	2,470	2,479	2,442	2,471	98,500	2,471
2021-04-23	2,476	2,496	2,441	2,445	52,800	2,445
2021-04-22	2,498	2,508	2,446	2,478	82,800	2,478
2021-04-21	2,500	2,507	2,420	2,468	122,500	2,468
2021-04-20	2,556	2,585	2,527	2,566	94,300	2,566
2021-04-19	2,621	2,626	2,574	2,601	80,100	2,601
2021-04-16	2,589	2,614	2,583	2,596	44,600	2,596
2021-04-15	2,548	2,591	2,548	2,586	54,500	2,586
2021-04-14	2,580	2,581	2,527	2,557	82,700	2,557
2021-04-13	2,600	2,627	2,587	2,606	70,300	2,606
2021-04-12	2,640	2,640	2,577	2,603	96,600	2,603
2021-04-09	2,637	2,646	2,599	2,612	85,800	2,612
2021-04-08	2,606	2,643	2,583	2,634	96,000	2,634
2021-04-07	2,589	2,638	2,585	2,634	70,400	2,634
2021-04-06	2,615	2,634	2,550	2,581	93,200	2,581
2021-04-05	2,627	2,666	2,587	2,624	94,100	2,624
2021-04-02	2,619	2,619	2,537	2,587	94,300	2,587
2021-04-01	2,648	2,657	2,578	2,596	169,400	2,596
2021-03-31	2,704	2,712	2,651	2,668	166,300	2,668
2021-03-30	2,708	2,739	2,662	2,732	144,600	2,732
2021-03-29	2,758	2,775	2,669	2,708	227,600	2,708
2021-03-26	2,674	2,711	2,664	2,691	180,200	2,691
2021-03-25	2,551	2,636	2,550	2,624	170,100	2,624
2021-03-24	2,600	2,604	2,469	2,501	201,200	2,501
2021-03-23	2,700	2,726	2,633	2,640	108,100	2,640
2021-03-22	2,710	2,727	2,671	2,696	112,600	2,696
2021-03-19	2,671	2,744	2,655	2,717	181,500	2,717
2021-03-18	2,689	2,690	2,642	2,671	84,900	2,671
2021-03-17	2,644	2,679	2,620	2,679	80,200	2,679
2021-03-16	2,703	2,762	2,659	2,671	165,800	2,671
2021-03-15	2,733	2,819	2,708	2,722	280,200	2,722
2021-03-12	2,637	2,654	2,580	2,618	169,700	2,618
2021-03-11	2,563	2,624	2,545	2,611	146,800	2,611
2021-03-10	2,529	2,558	2,502	2,552	148,500	2,552
2021-03-09	2,630	2,642	2,559	2,579	192,800	2,579
2021-03-08	2,585	2,624	2,557	2,592	165,600	2,592
2021-03-05	2,571	2,589	2,526	2,580	137,500	2,580
2021-03-04	2,565	2,597	2,507	2,529	117,200	2,529
2021-03-03	2,486	2,580	2,467	2,565	164,700	2,565
2021-03-02	2,482	2,486	2,416	2,469	118,000	2,469
2021-03-01	2,462	2,489	2,433	2,489	92,700	2,489
2021-02-26	2,503	2,525	2,455	2,458	191,200	2,458
2021-02-25	2,535	2,545	2,498	2,514	111,300	2,514
2021-02-24	2,506	2,520	2,436	2,436	100,600	2,436
2021-02-22	2,485	2,533	2,480	2,507	163,200	2,507
2021-02-19	2,408	2,486	2,406	2,474	134,500	2,474
2021-02-18	2,446	2,448	2,389	2,441	134,000	2,441
2021-02-17	2,390	2,470	2,371	2,462	201,600	2,462
2021-02-16	2,251	2,399	2,251	2,390	255,900	2,390
2021-02-15	2,230	2,240	2,172	2,238	217,200	2,238
2021-02-12	2,248	2,253	2,183	2,222	221,200	2,222
2021-02-10	2,234	2,274	2,172	2,252	275,900	2,252
2021-02-09	2,297	2,331	2,246	2,257	334,800	2,257
2021-02-08	2,264	2,324	2,217	2,297	505,200	2,297
2021-02-05	2,332	2,332	2,176	2,314	1,253,400	2,314
2021-02-04	1,890	1,940	1,881	1,932	108,600	1,932
2021-02-03	1,907	1,922	1,884	1,890	48,300	1,890
2021-02-02	1,876	1,922	1,875	1,885	80,400	1,885
2021-02-01	1,831	1,889	1,831	1,869	58,800	1,869
2021-01-29	1,890	1,906	1,841	1,841	88,300	1,841
2021-01-28	1,891	1,913	1,879	1,897	87,900	1,897
2021-01-27	1,901	1,916	1,879	1,906	72,100	1,906
2021-01-26	1,925	1,925	1,876	1,892	68,400	1,892
2021-01-25	1,890	1,927	1,886	1,922	58,100	1,922
2021-01-22	1,922	1,922	1,891	1,891	72,000	1,891
2021-01-21	1,939	1,957	1,921	1,922	64,700	1,922
2021-01-20	1,916	1,936	1,902	1,932	71,000	1,932
2021-01-19	1,930	1,946	1,915	1,918	57,900	1,918
2021-01-18	1,935	1,959	1,910	1,920	71,500	1,920
2021-01-15	1,994	2,010	1,946	1,949	109,400	1,949
2021-01-14	1,986	2,002	1,969	1,980	87,500	1,980
2021-01-13	2,013	2,038	1,985	1,985	77,400	1,985
2021-01-12	2,012	2,029	1,990	2,003	81,000	2,003
2021-01-08	2,012	2,019	1,984	2,009	93,600	2,009
2021-01-07	1,938	2,021	1,938	2,001	202,400	2,001
2021-01-06	1,874	1,913	1,874	1,907	68,500	1,907
2021-01-05	1,856	1,884	1,850	1,871	69,300	1,871
2021-01-04	1,899	1,899	1,828	1,887	72,500	1,887

分割・併合履歴： [2017-09-27]1株→0.1株