5741 (株)UACJ の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,222	2,243	2,191	2,218	210,600	2,218
2022-12-29	2,189	2,213	2,158	2,206	180,100	2,206
2022-12-28	2,183	2,199	2,171	2,179	288,800	2,179
2022-12-27	2,176	2,183	2,164	2,183	160,000	2,183
2022-12-26	2,153	2,172	2,146	2,172	164,600	2,172
2022-12-23	2,120	2,143	2,102	2,137	175,400	2,137
2022-12-22	2,140	2,149	2,120	2,133	217,300	2,133
2022-12-21	2,151	2,173	2,123	2,123	283,700	2,123
2022-12-20	2,210	2,233	2,129	2,156	361,600	2,156
2022-12-19	2,211	2,229	2,181	2,224	147,100	2,224
2022-12-16	2,264	2,274	2,226	2,231	287,700	2,231
2022-12-15	2,260	2,297	2,254	2,295	129,400	2,295
2022-12-14	2,287	2,305	2,270	2,270	176,900	2,270
2022-12-13	2,313	2,324	2,267	2,287	288,800	2,287
2022-12-12	2,410	2,410	2,306	2,307	299,300	2,307
2022-12-09	2,341	2,375	2,338	2,362	215,200	2,362
2022-12-08	2,345	2,353	2,317	2,339	171,300	2,339
2022-12-07	2,332	2,377	2,331	2,354	220,600	2,354
2022-12-06	2,320	2,368	2,315	2,353	257,300	2,353
2022-12-05	2,300	2,345	2,298	2,335	233,500	2,335
2022-12-02	2,311	2,311	2,282	2,303	212,900	2,303
2022-12-01	2,322	2,340	2,299	2,336	186,600	2,336
2022-11-30	2,298	2,310	2,292	2,305	183,100	2,305
2022-11-29	2,240	2,297	2,225	2,297	178,300	2,297
2022-11-28	2,294	2,306	2,270	2,277	207,500	2,277
2022-11-25	2,276	2,307	2,263	2,283	238,500	2,283
2022-11-24	2,278	2,286	2,255	2,277	248,400	2,277
2022-11-22	2,228	2,271	2,227	2,259	292,100	2,259
2022-11-21	2,229	2,229	2,202	2,213	144,900	2,213
2022-11-18	2,187	2,224	2,185	2,207	230,300	2,207
2022-11-17	2,200	2,202	2,177	2,182	184,100	2,182
2022-11-16	2,183	2,224	2,162	2,191	329,300	2,191
2022-11-15	2,120	2,169	2,104	2,159	307,200	2,159
2022-11-14	2,105	2,117	2,085	2,102	219,600	2,102
2022-11-11	2,096	2,107	2,068	2,099	416,400	2,099
2022-11-10	2,058	2,085	2,037	2,046	662,800	2,046
2022-11-09	2,036	2,180	2,025	2,108	1,195,900	2,108
2022-11-08	2,218	2,254	2,193	2,236	610,800	2,236
2022-11-07	2,242	2,275	2,212	2,212	303,500	2,212
2022-11-04	2,152	2,201	2,142	2,182	297,600	2,182
2022-11-02	2,185	2,220	2,152	2,158	574,100	2,158
2022-11-01	2,135	2,183	2,131	2,174	367,100	2,174
2022-10-31	2,121	2,127	2,101	2,121	271,200	2,121
2022-10-28	2,083	2,114	2,075	2,083	465,400	2,083
2022-10-27	2,097	2,116	2,083	2,098	314,000	2,098
2022-10-26	2,129	2,145	2,116	2,125	208,500	2,125
2022-10-25	2,093	2,129	2,073	2,114	313,700	2,114
2022-10-24	2,067	2,124	2,053	2,083	456,400	2,083
2022-10-21	2,038	2,046	2,018	2,018	226,500	2,018
2022-10-20	2,050	2,068	2,026	2,042	327,300	2,042
2022-10-19	2,059	2,118	2,051	2,075	298,000	2,075
2022-10-18	2,089	2,091	2,033	2,051	261,400	2,051
2022-10-17	2,045	2,061	2,040	2,047	254,700	2,047
2022-10-14	2,054	2,099	2,030	2,087	348,900	2,087
2022-10-13	2,042	2,042	2,008	2,009	193,700	2,009
2022-10-12	2,031	2,035	1,994	2,012	354,600	2,012
2022-10-11	2,040	2,074	2,030	2,038	334,100	2,038
2022-10-07	2,046	2,068	2,034	2,052	270,100	2,052
2022-10-06	2,067	2,115	2,065	2,096	207,800	2,096
2022-10-05	2,103	2,105	2,047	2,097	327,200	2,097
2022-10-04	2,062	2,078	2,036	2,053	289,200	2,053
2022-10-03	1,996	2,020	1,954	1,996	404,900	1,996
2022-09-30	2,022	2,038	1,976	2,003	693,500	2,003
2022-09-29	2,144	2,145	2,058	2,069	266,800	2,069
2022-09-28	2,123	2,127	2,042	2,078	487,400	2,078
2022-09-27	2,179	2,202	2,121	2,127	399,700	2,127
2022-09-26	2,283	2,285	2,151	2,179	472,900	2,179
2022-09-22	2,338	2,359	2,297	2,329	391,000	2,329
2022-09-21	2,353	2,391	2,351	2,388	182,900	2,388
2022-09-20	2,416	2,433	2,391	2,400	186,800	2,400
2022-09-16	2,381	2,401	2,362	2,383	193,300	2,383
2022-09-15	2,415	2,442	2,408	2,416	119,900	2,416
2022-09-14	2,406	2,465	2,406	2,453	173,800	2,453
2022-09-13	2,533	2,549	2,498	2,502	211,900	2,502
2022-09-12	2,503	2,527	2,486	2,499	264,200	2,499
2022-09-09	2,469	2,505	2,464	2,488	458,500	2,488
2022-09-08	2,395	2,429	2,385	2,419	266,800	2,419
2022-09-07	2,327	2,405	2,290	2,394	533,300	2,394
2022-09-06	2,330	2,334	2,290	2,323	392,300	2,323
2022-09-05	2,311	2,329	2,280	2,293	682,600	2,293
2022-09-02	2,331	2,351	2,304	2,329	431,600	2,329
2022-09-01	2,391	2,422	2,346	2,357	675,500	2,357
2022-08-31	2,419	2,426	2,386	2,419	612,600	2,419
2022-08-30	2,535	2,550	2,469	2,485	378,800	2,485
2022-08-29	2,449	2,464	2,421	2,445	421,600	2,445
2022-08-26	2,523	2,559	2,500	2,525	365,200	2,525
2022-08-25	2,635	2,648	2,454	2,520	1,058,900	2,520
2022-08-24	2,650	2,699	2,650	2,685	140,200	2,685
2022-08-23	2,625	2,654	2,608	2,633	134,600	2,633
2022-08-22	2,665	2,695	2,631	2,644	136,400	2,644
2022-08-19	2,689	2,704	2,653	2,695	206,100	2,695
2022-08-18	2,680	2,705	2,624	2,675	397,800	2,675
2022-08-17	2,622	2,639	2,574	2,580	269,500	2,580
2022-08-16	2,657	2,663	2,623	2,628	157,000	2,628
2022-08-15	2,676	2,683	2,622	2,671	184,600	2,671
2022-08-12	2,683	2,691	2,632	2,677	267,700	2,677
2022-08-10	2,710	2,710	2,650	2,662	185,300	2,662
2022-08-09	2,654	2,719	2,643	2,704	384,100	2,704
2022-08-08	2,633	2,692	2,623	2,654	521,200	2,654
2022-08-05	2,387	2,680	2,312	2,662	2,037,800	2,662
2022-08-04	2,179	2,195	2,137	2,187	226,500	2,187
2022-08-03	2,214	2,214	2,156	2,172	158,800	2,172
2022-08-02	2,267	2,281	2,214	2,228	218,500	2,228
2022-08-01	2,270	2,285	2,245	2,273	169,900	2,273
2022-07-29	2,218	2,260	2,215	2,246	161,500	2,246
2022-07-28	2,225	2,254	2,196	2,217	154,400	2,217
2022-07-27	2,180	2,210	2,158	2,201	124,700	2,201
2022-07-26	2,184	2,202	2,173	2,183	152,300	2,183
2022-07-25	2,205	2,216	2,146	2,160	162,700	2,160
2022-07-22	2,196	2,224	2,183	2,216	190,900	2,216
2022-07-21	2,170	2,200	2,168	2,187	146,300	2,187
2022-07-20	2,197	2,198	2,169	2,190	163,700	2,190
2022-07-19	2,146	2,169	2,130	2,141	148,100	2,141
2022-07-15	2,059	2,108	2,053	2,096	185,600	2,096
2022-07-14	2,027	2,059	2,026	2,047	149,900	2,047
2022-07-13	2,067	2,067	2,026	2,045	87,800	2,045
2022-07-12	2,067	2,071	2,029	2,036	151,400	2,036
2022-07-11	2,137	2,137	2,083	2,089	133,800	2,089
2022-07-08	2,085	2,120	2,065	2,087	226,700	2,087
2022-07-07	2,050	2,055	1,984	2,046	251,200	2,046
2022-07-06	2,068	2,077	2,026	2,050	181,900	2,050
2022-07-05	2,124	2,140	2,110	2,118	137,800	2,118
2022-07-04	2,106	2,110	2,074	2,105	111,700	2,105
2022-07-01	2,084	2,092	2,061	2,089	187,900	2,089
2022-06-30	2,135	2,143	2,065	2,065	314,900	2,065
2022-06-29	2,158	2,180	2,143	2,161	175,500	2,161
2022-06-28	2,155	2,190	2,143	2,171	171,500	2,171
2022-06-27	2,150	2,177	2,129	2,163	182,200	2,163
2022-06-24	2,116	2,116	2,070	2,100	175,500	2,100
2022-06-23	2,065	2,136	2,060	2,101	195,700	2,101
2022-06-22	2,139	2,143	2,102	2,109	248,200	2,109
2022-06-21	2,055	2,135	2,046	2,116	227,400	2,116
2022-06-20	2,024	2,045	1,974	2,034	325,300	2,034
2022-06-17	2,078	2,078	1,988	2,006	456,900	2,006
2022-06-16	2,184	2,220	2,141	2,149	223,800	2,149
2022-06-15	2,196	2,214	2,131	2,134	309,800	2,134
2022-06-14	2,207	2,243	2,195	2,234	165,000	2,234
2022-06-13	2,238	2,293	2,237	2,252	184,300	2,252
2022-06-10	2,315	2,327	2,259	2,288	239,900	2,288
2022-06-09	2,335	2,415	2,325	2,365	223,600	2,365
2022-06-08	2,356	2,371	2,342	2,347	137,500	2,347
2022-06-07	2,318	2,355	2,310	2,344	198,000	2,344
2022-06-06	2,295	2,322	2,285	2,311	169,100	2,311
2022-06-03	2,299	2,325	2,279	2,300	284,200	2,300
2022-06-02	2,196	2,254	2,178	2,249	220,200	2,249
2022-06-01	2,173	2,187	2,127	2,187	358,500	2,187
2022-05-31	2,163	2,215	2,151	2,206	340,300	2,206
2022-05-30	2,185	2,198	2,162	2,171	191,500	2,171
2022-05-27	2,175	2,185	2,132	2,146	137,800	2,146
2022-05-26	2,144	2,175	2,139	2,142	137,100	2,142
2022-05-25	2,176	2,210	2,150	2,153	185,000	2,153
2022-05-24	2,241	2,245	2,166	2,175	224,300	2,175
2022-05-23	2,211	2,239	2,205	2,232	105,100	2,232
2022-05-20	2,229	2,247	2,192	2,201	210,100	2,201
2022-05-19	2,203	2,215	2,155	2,206	287,100	2,206
2022-05-18	2,241	2,340	2,233	2,313	483,100	2,313
2022-05-17	2,178	2,213	2,143	2,200	287,700	2,200
2022-05-16	2,266	2,277	2,136	2,146	384,300	2,146
2022-05-13	2,010	2,240	2,010	2,235	550,900	2,235
2022-05-12	2,116	2,121	2,048	2,053	201,100	2,053
2022-05-11	2,080	2,116	2,062	2,116	164,400	2,116
2022-05-10	2,136	2,136	2,063	2,108	207,600	2,108
2022-05-09	2,225	2,225	2,146	2,171	245,000	2,171
2022-05-06	2,191	2,265	2,191	2,250	221,300	2,250
2022-05-02	2,180	2,203	2,146	2,190	162,000	2,190
2022-04-28	2,114	2,189	2,111	2,184	179,000	2,184
2022-04-27	2,056	2,086	2,038	2,079	246,400	2,079
2022-04-26	2,099	2,118	2,054	2,106	247,900	2,106
2022-04-25	2,118	2,138	2,090	2,114	169,000	2,114
2022-04-22	2,170	2,179	2,138	2,168	266,400	2,168
2022-04-21	2,251	2,277	2,222	2,242	194,100	2,242
2022-04-20	2,284	2,298	2,251	2,288	180,900	2,288
2022-04-19	2,278	2,290	2,250	2,284	180,500	2,284
2022-04-18	2,258	2,286	2,212	2,251	154,900	2,251
2022-04-15	2,274	2,285	2,246	2,248	112,900	2,248
2022-04-14	2,249	2,290	2,234	2,270	151,600	2,270
2022-04-13	2,209	2,228	2,182	2,225	133,000	2,225
2022-04-12	2,172	2,196	2,154	2,187	166,700	2,187
2022-04-11	2,208	2,270	2,185	2,203	181,400	2,203
2022-04-08	2,199	2,233	2,175	2,198	216,300	2,198
2022-04-07	2,250	2,250	2,164	2,180	240,600	2,180
2022-04-06	2,304	2,321	2,276	2,283	178,400	2,283
2022-04-05	2,360	2,364	2,304	2,327	167,200	2,327
2022-04-04	2,321	2,338	2,283	2,337	194,300	2,337
2022-04-01	2,337	2,359	2,278	2,346	224,200	2,346
2022-03-31	2,379	2,432	2,334	2,337	268,400	2,337
2022-03-30	2,294	2,360	2,290	2,355	338,100	2,355
2022-03-29	2,374	2,389	2,350	2,388	292,400	2,388
2022-03-28	2,415	2,416	2,312	2,374	319,400	2,374
2022-03-25	2,383	2,416	2,373	2,412	312,000	2,412
2022-03-24	2,339	2,408	2,327	2,383	361,700	2,383
2022-03-23	2,280	2,376	2,259	2,361	713,800	2,361
2022-03-22	2,229	2,284	2,190	2,253	481,700	2,253
2022-03-18	2,137	2,217	2,135	2,207	483,100	2,207
2022-03-17	2,051	2,108	2,047	2,100	341,000	2,100
2022-03-16	2,012	2,029	1,993	2,015	327,300	2,015
2022-03-15	1,995	2,051	1,973	2,011	285,700	2,011
2022-03-14	1,947	2,023	1,913	2,013	376,600	2,013
2022-03-11	1,944	2,006	1,911	1,924	451,600	1,924
2022-03-10	1,881	1,948	1,860	1,930	572,500	1,930
2022-03-09	1,919	1,930	1,858	1,870	612,000	1,870
2022-03-08	2,136	2,143	1,928	1,948	908,500	1,948
2022-03-07	2,414	2,429	2,195	2,208	684,200	2,208
2022-03-04	2,599	2,601	2,370	2,414	898,500	2,414
2022-03-03	2,595	2,666	2,551	2,580	836,500	2,580
2022-03-02	2,369	2,535	2,353	2,522	896,600	2,522
2022-03-01	2,361	2,405	2,359	2,386	366,200	2,386
2022-02-28	2,320	2,357	2,294	2,352	258,700	2,352
2022-02-25	2,260	2,304	2,248	2,296	214,000	2,296
2022-02-24	2,250	2,300	2,231	2,271	250,900	2,271
2022-02-22	2,300	2,319	2,251	2,269	299,000	2,269
2022-02-21	2,339	2,368	2,302	2,363	275,200	2,363
2022-02-18	2,300	2,362	2,287	2,361	225,600	2,361
2022-02-17	2,325	2,337	2,305	2,332	234,300	2,332
2022-02-16	2,318	2,328	2,293	2,309	301,000	2,309
2022-02-15	2,298	2,324	2,270	2,289	335,800	2,289
2022-02-14	2,296	2,323	2,274	2,285	309,200	2,285
2022-02-10	2,347	2,347	2,294	2,327	300,700	2,327
2022-02-09	2,309	2,337	2,285	2,318	393,100	2,318
2022-02-08	2,289	2,328	2,258	2,261	655,400	2,261
2022-02-07	2,395	2,417	2,310	2,316	760,500	2,316
2022-02-04	2,463	2,468	2,371	2,396	1,312,900	2,396
2022-02-03	2,710	2,744	2,679	2,736	258,500	2,736
2022-02-02	2,613	2,693	2,613	2,679	182,700	2,679
2022-02-01	2,600	2,633	2,561	2,581	210,400	2,581
2022-01-31	2,551	2,628	2,542	2,619	163,900	2,619
2022-01-28	2,578	2,596	2,548	2,595	122,300	2,595
2022-01-27	2,600	2,608	2,509	2,549	200,700	2,549
2022-01-26	2,550	2,623	2,536	2,608	222,200	2,608
2022-01-25	2,662	2,662	2,497	2,538	266,800	2,538
2022-01-24	2,643	2,673	2,613	2,673	233,000	2,673
2022-01-21	2,720	2,732	2,642	2,697	164,400	2,697
2022-01-20	2,746	2,828	2,741	2,762	245,600	2,762
2022-01-19	2,739	2,832	2,723	2,733	234,700	2,733
2022-01-18	2,902	2,913	2,801	2,808	230,100	2,808
2022-01-17	2,961	2,975	2,892	2,896	126,300	2,896
2022-01-14	2,936	2,959	2,880	2,941	268,100	2,941
2022-01-13	2,939	2,996	2,921	2,951	281,600	2,951
2022-01-12	2,909	3,005	2,891	2,901	487,500	2,901
2022-01-11	2,768	2,854	2,717	2,809	296,700	2,809
2022-01-07	2,733	2,770	2,688	2,745	133,200	2,745
2022-01-06	2,740	2,762	2,710	2,725	167,900	2,725
2022-01-05	2,730	2,765	2,716	2,763	183,800	2,763
2022-01-04	2,670	2,695	2,658	2,689	104,800	2,689

分割・併合履歴： [2017-09-27]1株→0.1株