6061 (株)ユニバーサル園芸社 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 1,800 | 1,805 | 1,800 | 1,805 | 1,900 | 451.25 |
| 2012-12-27 | 1,800 | 1,801 | 1,800 | 1,800 | 1,500 | 450 |
| 2012-12-26 | 1,790 | 1,800 | 1,790 | 1,800 | 3,300 | 450 |
| 2012-12-25 | 1,770 | 1,847 | 1,770 | 1,785 | 2,100 | 446.25 |
| 2012-12-21 | 1,784 | 1,784 | 1,750 | 1,760 | 2,500 | 440 |
| 2012-12-20 | 1,776 | 1,776 | 1,750 | 1,750 | 4,400 | 437.50 |
| 2012-12-19 | 1,799 | 1,820 | 1,760 | 1,776 | 7,900 | 444 |
| 2012-12-18 | 1,700 | 1,755 | 1,700 | 1,731 | 7,900 | 432.75 |
| 2012-12-17 | 1,661 | 1,694 | 1,652 | 1,694 | 6,500 | 423.50 |
| 2012-12-14 | 1,633 | 1,633 | 1,631 | 1,632 | 600 | 408 |
| 2012-12-13 | 1,651 | 1,651 | 1,630 | 1,630 | 2,000 | 407.50 |
| 2012-12-12 | 1,651 | 1,651 | 1,650 | 1,651 | 500 | 412.75 |
| 2012-12-11 | 1,665 | 1,665 | 1,650 | 1,650 | 2,000 | 412.50 |
| 2012-12-10 | 1,640 | 1,684 | 1,640 | 1,650 | 5,100 | 412.50 |
| 2012-12-07 | 1,614 | 1,637 | 1,614 | 1,630 | 13,700 | 407.50 |
| 2012-12-06 | 1,600 | 1,612 | 1,600 | 1,612 | 12,300 | 403 |
| 2012-12-05 | 1,602 | 1,603 | 1,600 | 1,600 | 7,000 | 400 |
| 2012-12-04 | 1,600 | 1,600 | 1,600 | 1,600 | 3,700 | 400 |
| 2012-12-03 | 1,600 | 1,606 | 1,583 | 1,604 | 3,600 | 401 |
| 2012-11-30 | 1,605 | 1,605 | 1,600 | 1,600 | 1,900 | 400 |
| 2012-11-29 | 1,610 | 1,615 | 1,602 | 1,608 | 2,000 | 402 |
| 2012-11-28 | 1,620 | 1,621 | 1,615 | 1,620 | 2,000 | 405 |
| 2012-11-27 | 1,650 | 1,650 | 1,623 | 1,623 | 2,600 | 405.75 |
| 2012-11-26 | 1,650 | 1,651 | 1,640 | 1,643 | 2,100 | 410.75 |
| 2012-11-22 | 1,640 | 1,647 | 1,630 | 1,647 | 10,200 | 411.75 |
| 2012-11-21 | 1,631 | 1,632 | 1,631 | 1,631 | 1,500 | 407.75 |
| 2012-11-20 | 1,640 | 1,640 | 1,621 | 1,631 | 1,300 | 407.75 |
| 2012-11-19 | 1,630 | 1,640 | 1,625 | 1,640 | 1,300 | 410 |
| 2012-11-16 | 1,615 | 1,644 | 1,615 | 1,630 | 800 | 407.50 |
| 2012-11-15 | 1,620 | 1,620 | 1,611 | 1,613 | 700 | 403.25 |
| 2012-11-14 | 1,628 | 1,628 | 1,620 | 1,620 | 200 | 405 |
| 2012-11-13 | 1,630 | 1,650 | 1,610 | 1,629 | 2,500 | 407.25 |
| 2012-11-12 | 1,621 | 1,660 | 1,590 | 1,634 | 8,000 | 408.50 |
| 2012-11-09 | 1,620 | 1,620 | 1,620 | 1,620 | 200 | 405 |
| 2012-11-08 | 1,620 | 1,635 | 1,608 | 1,635 | 2,200 | 408.75 |
| 2012-11-07 | 1,632 | 1,633 | 1,621 | 1,621 | 4,800 | 405.25 |
| 2012-11-06 | 1,650 | 1,650 | 1,640 | 1,640 | 2,100 | 410 |
| 2012-11-05 | 1,650 | 1,660 | 1,650 | 1,651 | 2,500 | 412.75 |
| 2012-11-02 | 1,645 | 1,675 | 1,645 | 1,650 | 2,500 | 412.50 |
| 2012-11-01 | 1,669 | 1,669 | 1,651 | 1,651 | 1,200 | 412.75 |
| 2012-10-31 | 1,655 | 1,669 | 1,655 | 1,669 | 600 | 417.25 |
| 2012-10-30 | 1,650 | 1,655 | 1,646 | 1,655 | 2,200 | 413.75 |
| 2012-10-29 | 1,680 | 1,680 | 1,635 | 1,646 | 4,100 | 411.50 |
| 2012-10-26 | 1,680 | 1,686 | 1,665 | 1,686 | 4,700 | 421.50 |
| 2012-10-25 | 1,680 | 1,689 | 1,680 | 1,680 | 700 | 420 |
| 2012-10-24 | 1,698 | 1,698 | 1,664 | 1,671 | 3,400 | 417.75 |
| 2012-10-23 | 1,699 | 1,700 | 1,698 | 1,698 | 6,100 | 424.50 |
| 2012-10-22 | 1,700 | 1,700 | 1,699 | 1,699 | 900 | 424.75 |
| 2012-10-19 | 1,691 | 1,708 | 1,691 | 1,700 | 2,800 | 425 |
| 2012-10-18 | 1,687 | 1,697 | 1,686 | 1,697 | 2,000 | 424.25 |
| 2012-10-17 | 1,682 | 1,700 | 1,682 | 1,685 | 1,000 | 421.25 |
| 2012-10-16 | 1,700 | 1,700 | 1,684 | 1,690 | 2,000 | 422.50 |
| 2012-10-15 | 1,700 | 1,724 | 1,700 | 1,700 | 1,700 | 425 |
| 2012-10-12 | 1,701 | 1,710 | 1,691 | 1,700 | 7,100 | 425 |
| 2012-10-11 | 1,700 | 1,769 | 1,700 | 1,745 | 1,500 | 436.25 |
| 2012-10-10 | 1,725 | 1,725 | 1,725 | 1,725 | 100 | 431.25 |
| 2012-10-09 | 1,690 | 1,714 | 1,690 | 1,714 | 2,000 | 428.50 |
| 2012-10-05 | 1,700 | 1,714 | 1,690 | 1,690 | 800 | 422.50 |
| 2012-10-04 | 1,700 | 1,705 | 1,700 | 1,700 | 2,400 | 425 |
| 2012-10-03 | 1,738 | 1,739 | 1,720 | 1,720 | 1,900 | 430 |
| 2012-10-02 | 1,718 | 1,780 | 1,718 | 1,742 | 5,900 | 435.50 |
| 2012-10-01 | 1,720 | 1,720 | 1,700 | 1,720 | 1,400 | 430 |
| 2012-09-28 | 1,700 | 1,720 | 1,700 | 1,710 | 2,900 | 427.50 |
| 2012-09-27 | 1,690 | 1,710 | 1,690 | 1,700 | 2,100 | 425 |
| 2012-09-26 | 1,723 | 1,723 | 1,683 | 1,683 | 2,500 | 420.75 |
| 2012-09-25 | 1,675 | 1,688 | 1,675 | 1,683 | 2,600 | 420.75 |
| 2012-09-24 | 1,661 | 1,700 | 1,661 | 1,673 | 1,700 | 418.25 |
| 2012-09-21 | 1,671 | 1,710 | 1,670 | 1,700 | 4,800 | 425 |
| 2012-09-20 | 1,729 | 1,735 | 1,700 | 1,700 | 3,600 | 425 |
| 2012-09-19 | 1,735 | 1,735 | 1,703 | 1,735 | 4,100 | 433.75 |
| 2012-09-18 | 1,700 | 1,735 | 1,690 | 1,735 | 10,800 | 433.75 |
| 2012-09-14 | 1,599 | 1,650 | 1,592 | 1,650 | 11,800 | 412.50 |
| 2012-09-13 | 1,580 | 1,580 | 1,541 | 1,580 | 3,400 | 395 |
| 2012-09-12 | 1,584 | 1,587 | 1,584 | 1,587 | 1,000 | 396.75 |
| 2012-09-11 | 1,580 | 1,580 | 1,552 | 1,552 | 1,500 | 388 |
| 2012-09-10 | 1,520 | 1,560 | 1,516 | 1,560 | 1,900 | 390 |
| 2012-09-07 | 1,572 | 1,572 | 1,560 | 1,560 | 1,100 | 390 |
| 2012-09-06 | 1,560 | 1,561 | 1,560 | 1,561 | 200 | 390.25 |
| 2012-09-05 | 1,577 | 1,582 | 1,576 | 1,576 | 700 | 394 |
| 2012-09-04 | 1,563 | 1,582 | 1,563 | 1,582 | 400 | 395.50 |
| 2012-09-03 | 1,564 | 1,582 | 1,564 | 1,582 | 1,100 | 395.50 |
| 2012-08-31 | 1,580 | 1,580 | 1,564 | 1,565 | 900 | 391.25 |
| 2012-08-30 | 1,598 | 1,598 | 1,565 | 1,567 | 1,800 | 391.75 |
| 2012-08-29 | 1,590 | 1,590 | 1,564 | 1,589 | 1,500 | 397.25 |
| 2012-08-28 | 1,566 | 1,580 | 1,566 | 1,570 | 700 | 392.50 |
| 2012-08-27 | 1,588 | 1,597 | 1,568 | 1,586 | 1,300 | 396.50 |
| 2012-08-24 | 1,552 | 1,599 | 1,552 | 1,587 | 5,300 | 396.75 |
| 2012-08-23 | 1,559 | 1,567 | 1,549 | 1,552 | 1,100 | 388 |
| 2012-08-22 | 1,550 | 1,551 | 1,550 | 1,551 | 900 | 387.75 |
| 2012-08-21 | 1,550 | 1,579 | 1,549 | 1,579 | 1,900 | 394.75 |
| 2012-08-20 | 1,570 | 1,580 | 1,527 | 1,552 | 2,100 | 388 |
| 2012-08-17 | 1,571 | 1,581 | 1,566 | 1,581 | 1,000 | 395.25 |
| 2012-08-16 | 1,580 | 1,580 | 1,566 | 1,566 | 700 | 391.50 |
| 2012-08-15 | 1,590 | 1,590 | 1,580 | 1,580 | 1,400 | 395 |
| 2012-08-14 | 1,589 | 1,589 | 1,588 | 1,588 | 800 | 397 |
| 2012-08-13 | 1,626 | 1,630 | 1,564 | 1,600 | 3,800 | 400 |
| 2012-08-10 | 1,550 | 1,630 | 1,550 | 1,627 | 2,800 | 406.75 |
| 2012-08-09 | 1,550 | 1,550 | 1,550 | 1,550 | 100 | 387.50 |
| 2012-08-08 | 1,560 | 1,561 | 1,540 | 1,540 | 2,100 | 385 |
| 2012-08-07 | 1,570 | 1,570 | 1,560 | 1,560 | 300 | 390 |
| 2012-08-06 | 1,560 | 1,560 | 1,555 | 1,555 | 500 | 388.75 |
| 2012-08-03 | 1,568 | 1,568 | 1,535 | 1,558 | 1,000 | 389.50 |
| 2012-08-02 | 1,579 | 1,579 | 1,545 | 1,572 | 1,100 | 393 |
| 2012-08-01 | 1,576 | 1,579 | 1,500 | 1,579 | 1,500 | 394.75 |
| 2012-07-31 | 1,608 | 1,608 | 1,608 | 1,608 | 100 | 402 |
| 2012-07-30 | 1,615 | 1,615 | 1,570 | 1,582 | 1,400 | 395.50 |
| 2012-07-27 | 1,635 | 1,635 | 1,615 | 1,615 | 3,400 | 403.75 |
| 2012-07-26 | 1,595 | 1,637 | 1,595 | 1,630 | 1,200 | 407.50 |
| 2012-07-25 | 1,550 | 1,580 | 1,550 | 1,580 | 1,700 | 395 |
| 2012-07-24 | 1,552 | 1,570 | 1,502 | 1,520 | 4,700 | 380 |
| 2012-07-23 | 1,580 | 1,605 | 1,570 | 1,605 | 1,200 | 401.25 |
| 2012-07-20 | 1,607 | 1,645 | 1,576 | 1,640 | 3,200 | 410 |
| 2012-07-19 | 1,680 | 1,680 | 1,600 | 1,647 | 5,600 | 411.75 |
| 2012-07-18 | 1,679 | 1,680 | 1,679 | 1,679 | 400 | 419.75 |
| 2012-07-17 | 1,659 | 1,680 | 1,659 | 1,679 | 1,100 | 419.75 |
| 2012-07-13 | 1,700 | 1,700 | 1,668 | 1,699 | 1,000 | 424.75 |
| 2012-07-12 | 1,702 | 1,720 | 1,667 | 1,720 | 1,900 | 430 |
| 2012-07-11 | 1,690 | 1,690 | 1,685 | 1,685 | 200 | 421.25 |
| 2012-07-10 | 1,707 | 1,740 | 1,677 | 1,700 | 3,100 | 425 |
| 2012-07-09 | 1,661 | 1,710 | 1,660 | 1,667 | 1,600 | 416.75 |
| 2012-07-06 | 1,670 | 1,680 | 1,670 | 1,670 | 500 | 417.50 |
| 2012-07-05 | 1,684 | 1,684 | 1,665 | 1,669 | 3,200 | 417.25 |
| 2012-07-04 | 1,700 | 1,700 | 1,681 | 1,684 | 1,700 | 421 |
| 2012-07-03 | 1,720 | 1,721 | 1,700 | 1,710 | 5,700 | 427.50 |
| 2012-07-02 | 1,725 | 1,735 | 1,720 | 1,720 | 3,400 | 430 |
| 2012-06-29 | 1,710 | 1,770 | 1,710 | 1,716 | 3,600 | 429 |
| 2012-06-28 | 1,705 | 1,710 | 1,686 | 1,710 | 4,200 | 427.50 |
| 2012-06-27 | 1,705 | 1,744 | 1,691 | 1,744 | 4,000 | 436 |
| 2012-06-26 | 1,812 | 1,812 | 1,721 | 1,731 | 16,400 | 432.75 |
| 2012-06-25 | 1,838 | 1,920 | 1,801 | 1,875 | 31,000 | 468.75 |
| 2012-06-22 | 1,685 | 1,800 | 1,661 | 1,769 | 11,600 | 442.25 |
| 2012-06-21 | 1,650 | 1,694 | 1,639 | 1,685 | 4,300 | 421.25 |
| 2012-06-20 | 1,660 | 1,670 | 1,643 | 1,643 | 3,300 | 410.75 |
| 2012-06-19 | 1,680 | 1,680 | 1,644 | 1,644 | 1,700 | 411 |
| 2012-06-18 | 1,650 | 1,670 | 1,636 | 1,642 | 4,900 | 410.50 |
| 2012-06-15 | 1,590 | 1,680 | 1,590 | 1,595 | 4,200 | 398.75 |
| 2012-06-14 | 1,600 | 1,600 | 1,560 | 1,590 | 4,100 | 397.50 |
| 2012-06-13 | 1,590 | 1,635 | 1,552 | 1,635 | 3,200 | 408.75 |
| 2012-06-12 | 1,600 | 1,610 | 1,595 | 1,610 | 1,400 | 402.50 |
| 2012-06-11 | 1,550 | 1,700 | 1,535 | 1,610 | 14,300 | 402.50 |
| 2012-06-08 | 1,620 | 1,630 | 1,508 | 1,590 | 10,800 | 397.50 |
| 2012-06-07 | 1,674 | 1,674 | 1,618 | 1,620 | 3,800 | 405 |
| 2012-06-06 | 1,630 | 1,648 | 1,620 | 1,635 | 3,100 | 408.75 |
| 2012-06-05 | 1,699 | 1,699 | 1,640 | 1,640 | 4,100 | 410 |
| 2012-06-04 | 1,700 | 1,727 | 1,681 | 1,699 | 3,600 | 424.75 |
| 2012-06-01 | 1,790 | 1,796 | 1,710 | 1,743 | 3,900 | 435.75 |
| 2012-05-31 | 1,679 | 1,730 | 1,650 | 1,718 | 4,600 | 429.50 |
| 2012-05-30 | 1,684 | 1,684 | 1,650 | 1,679 | 1,400 | 419.75 |
| 2012-05-29 | 1,641 | 1,678 | 1,641 | 1,665 | 3,200 | 416.25 |
| 2012-05-28 | 1,700 | 1,700 | 1,645 | 1,650 | 5,100 | 412.50 |
| 2012-05-25 | 1,700 | 1,720 | 1,700 | 1,700 | 5,000 | 425 |
| 2012-05-24 | 1,760 | 1,760 | 1,691 | 1,696 | 2,100 | 424 |
| 2012-05-23 | 1,805 | 1,815 | 1,730 | 1,745 | 6,400 | 436.25 |
| 2012-05-22 | 1,836 | 1,859 | 1,760 | 1,825 | 13,600 | 456.25 |
| 2012-05-21 | 1,690 | 1,869 | 1,690 | 1,760 | 17,100 | 440 |
| 2012-05-18 | 1,621 | 1,680 | 1,591 | 1,650 | 8,800 | 412.50 |
| 2012-05-17 | 1,570 | 1,650 | 1,570 | 1,620 | 5,700 | 405 |
| 2012-05-16 | 1,690 | 1,770 | 1,554 | 1,596 | 17,600 | 399 |
| 2012-05-15 | 1,520 | 1,800 | 1,501 | 1,677 | 35,500 | 419.25 |
| 2012-05-14 | 1,830 | 1,859 | 1,555 | 1,623 | 64,800 | 405.75 |
| 2012-05-11 | 1,887 | 1,950 | 1,805 | 1,887 | 47,700 | 471.75 |
| 2012-05-10 | 2,140 | 2,185 | 1,911 | 1,967 | 97,400 | 491.75 |
| 2012-05-09 | 1,856 | 2,218 | 1,820 | 2,065 | 178,100 | 516.25 |
| 2012-05-08 | 1,700 | 1,940 | 1,600 | 1,920 | 65,000 | 480 |
| 2012-05-07 | 1,750 | 1,847 | 1,630 | 1,673 | 173,500 | 418.25 |
| 2012-05-02 | 1,521 | 1,765 | 1,456 | 1,765 | 196,600 | 441.25 |
| 2012-05-01 | 1,403 | 1,522 | 1,402 | 1,465 | 64,400 | 366.25 |
| 2012-04-27 | 1,410 | 1,466 | 1,380 | 1,413 | 54,700 | 353.25 |
| 2012-04-26 | 1,455 | 1,480 | 1,363 | 1,409 | 421,500 | 352.25 |
分割・併合履歴 ： [2016-12-28]1株→2株 [2015-06-26]1株→2株