6061 (株)ユニバーサル園芸社の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,946	3,035	2,946	3,035	2,000	758.75
2013-12-27	2,973	2,988	2,971	2,975	1,500	743.75
2013-12-26	2,921	2,935	2,921	2,923	1,600	730.75
2013-12-25	2,920	2,949	2,880	2,910	5,000	727.50
2013-12-24	2,950	2,950	2,901	2,906	3,800	726.50
2013-12-20	2,930	2,980	2,930	2,980	700	745
2013-12-19	2,915	3,015	2,915	2,930	1,300	732.50
2013-12-18	2,840	2,873	2,801	2,840	10,700	710
2013-12-17	3,000	3,000	2,920	2,920	1,900	730
2013-12-16	3,000	3,005	3,000	3,000	1,200	750
2013-12-13	3,000	3,020	3,000	3,000	1,800	750
2013-12-12	3,020	3,020	3,000	3,005	1,100	751.25
2013-12-11	3,025	3,025	3,020	3,020	1,300	755
2013-12-10	3,015	3,045	3,000	3,045	2,200	761.25
2013-12-09	3,010	3,030	3,005	3,005	1,200	751.25
2013-12-06	3,000	3,020	2,995	3,005	1,300	751.25
2013-12-05	3,020	3,025	3,000	3,025	1,500	756.25
2013-12-04	3,050	3,080	3,000	3,020	1,800	755
2013-12-03	3,105	3,105	3,100	3,100	600	775
2013-12-02	3,100	3,100	3,100	3,100	600	775
2013-11-29	3,090	3,100	3,080	3,100	600	775
2013-11-28	3,090	3,090	3,050	3,060	700	765
2013-11-27	3,080	3,080	3,080	3,080	400	770
2013-11-26	3,050	3,080	3,050	3,080	1,200	770
2013-11-25	3,045	3,095	3,045	3,050	2,300	762.50
2013-11-22	3,060	3,060	3,035	3,040	1,900	760
2013-11-21	3,030	3,060	3,030	3,055	400	763.75
2013-11-20	3,060	3,060	3,020	3,050	1,000	762.50
2013-11-19	3,070	3,070	3,070	3,070	100	767.50
2013-11-18	3,080	3,090	3,070	3,070	400	767.50
2013-11-15	3,050	3,095	3,045	3,045	500	761.25
2013-11-14	3,035	3,050	3,020	3,020	900	755
2013-11-13	2,995	2,997	2,976	2,997	900	749.25
2013-11-12	2,960	2,999	2,930	2,996	3,200	749
2013-11-11	3,150	3,165	3,005	3,005	2,600	751.25
2013-11-08	3,250	3,250	3,145	3,150	1,500	787.50
2013-11-07	3,210	3,250	3,210	3,250	2,200	812.50
2013-11-06	3,280	3,280	3,250	3,250	300	812.50
2013-11-05	3,140	3,185	3,140	3,185	1,600	796.25
2013-11-01	3,200	3,250	3,200	3,250	400	812.50
2013-10-31	3,205	3,300	3,205	3,290	3,000	822.50
2013-10-30	3,270	3,285	3,145	3,205	2,100	801.25
2013-10-29	3,255	3,270	3,220	3,220	2,300	805
2013-10-28	3,115	3,255	3,115	3,255	3,900	813.75
2013-10-25	3,115	3,150	3,100	3,100	3,400	775
2013-10-24	3,090	3,150	3,090	3,105	600	776.25
2013-10-23	3,115	3,120	3,090	3,090	1,000	772.50
2013-10-22	3,115	3,150	3,080	3,150	1,200	787.50
2013-10-21	3,125	3,130	3,105	3,115	800	778.75
2013-10-18	3,100	3,100	3,100	3,100	300	775
2013-10-17	3,100	3,135	3,065	3,075	1,100	768.75
2013-10-16	3,175	3,180	3,055	3,100	3,200	775
2013-10-15	3,200	3,330	3,160	3,160	4,300	790
2013-10-11	3,140	3,140	3,100	3,100	1,400	775
2013-10-10	3,085	3,090	3,065	3,090	2,200	772.50
2013-10-09	3,050	3,050	3,035	3,050	600	762.50
2013-10-08	3,095	3,095	3,050	3,050	500	762.50
2013-10-07	3,055	3,145	3,055	3,145	200	786.25
2013-10-04	3,110	3,145	3,095	3,095	1,700	773.75
2013-10-03	3,070	3,085	3,050	3,085	900	771.25
2013-10-02	3,090	3,100	3,070	3,070	1,600	767.50
2013-10-01	3,100	3,130	3,090	3,090	900	772.50
2013-09-30	3,170	3,170	3,015	3,030	4,000	757.50
2013-09-27	3,180	3,200	3,145	3,170	1,700	792.50
2013-09-26	3,100	3,100	3,000	3,000	800	750
2013-09-25	3,340	3,340	3,090	3,100	5,200	775
2013-09-24	3,330	3,420	3,105	3,400	7,100	850
2013-09-20	2,960	3,415	2,960	3,415	22,400	853.75
2013-09-19	2,840	2,915	2,840	2,915	4,300	728.75
2013-09-18	2,800	2,830	2,800	2,830	3,400	707.50
2013-09-17	2,810	2,815	2,790	2,795	1,300	698.75
2013-09-13	2,760	2,796	2,760	2,795	500	698.75
2013-09-12	2,770	2,798	2,750	2,798	1,500	699.50
2013-09-11	2,779	2,797	2,770	2,770	1,200	692.50
2013-09-10	2,740	2,750	2,716	2,746	500	686.50
2013-09-09	2,770	2,770	2,670	2,715	1,700	678.75
2013-09-05	2,615	2,615	2,615	2,615	200	653.75
2013-09-03	2,657	2,657	2,615	2,619	400	654.75
2013-09-02	2,657	2,657	2,657	2,657	100	664.25
2013-08-29	2,610	2,611	2,607	2,607	800	651.75
2013-08-28	2,612	2,612	2,606	2,610	500	652.50
2013-08-27	2,684	2,684	2,612	2,612	800	653
2013-08-26	2,684	2,684	2,684	2,684	100	671
2013-08-23	2,684	2,690	2,684	2,684	400	671
2013-08-22	2,590	2,685	2,562	2,684	1,300	671
2013-08-21	2,649	2,650	2,640	2,640	300	660
2013-08-20	2,601	2,601	2,601	2,601	500	650.25
2013-08-19	2,650	2,650	2,611	2,611	2,000	652.75
2013-08-16	2,660	2,670	2,612	2,615	3,100	653.75
2013-08-15	2,701	2,701	2,670	2,670	400	667.50
2013-08-14	2,735	2,740	2,701	2,710	700	677.50
2013-08-13	2,700	2,749	2,670	2,720	600	680
2013-08-12	2,700	2,700	2,700	2,700	200	675
2013-08-09	2,760	2,760	2,710	2,710	800	677.50
2013-08-08	2,703	2,760	2,703	2,760	400	690
2013-08-07	2,760	2,800	2,760	2,800	800	700
2013-08-06	2,798	2,798	2,732	2,732	500	683
2013-08-05	2,715	2,780	2,715	2,780	900	695
2013-08-02	2,681	2,750	2,681	2,750	1,100	687.50
2013-08-01	2,800	2,800	2,730	2,730	900	682.50
2013-07-31	2,760	2,800	2,750	2,800	600	700
2013-07-30	2,750	2,760	2,710	2,760	300	690
2013-07-29	2,740	2,800	2,700	2,800	1,800	700
2013-07-26	2,800	2,800	2,727	2,740	900	685
2013-07-25	2,800	2,800	2,745	2,800	900	700
2013-07-24	2,750	2,750	2,722	2,722	2,700	680.50
2013-07-23	2,800	2,810	2,750	2,750	1,400	687.50
2013-07-22	2,800	2,800	2,800	2,800	300	700
2013-07-19	2,755	2,778	2,745	2,750	5,300	687.50
2013-07-18	2,750	2,780	2,750	2,778	800	694.50
2013-07-17	2,770	2,770	2,750	2,770	1,700	692.50
2013-07-16	2,749	2,749	2,700	2,730	1,000	682.50
2013-07-12	2,658	2,658	2,658	2,658	500	664.50
2013-07-11	2,664	2,667	2,625	2,658	2,100	664.50
2013-07-10	2,730	2,730	2,700	2,700	1,100	675
2013-07-09	2,720	2,749	2,720	2,749	1,000	687.25
2013-07-08	2,749	2,753	2,725	2,725	1,700	681.25
2013-07-05	2,740	2,749	2,705	2,748	3,100	687
2013-07-04	2,658	2,800	2,600	2,790	5,000	697.50
2013-07-03	2,515	2,647	2,515	2,645	800	661.25
2013-07-02	2,561	2,561	2,510	2,513	1,100	628.25
2013-07-01	2,502	2,540	2,502	2,540	300	635
2013-06-28	2,500	2,530	2,500	2,500	500	625
2013-06-27	2,520	2,540	2,408	2,409	1,300	602.25
2013-06-26	2,522	2,594	2,502	2,515	2,500	628.75
2013-06-25	2,680	2,700	2,680	2,700	2,000	675
2013-06-24	2,690	2,690	2,650	2,650	1,100	662.50
2013-06-21	2,620	2,640	2,620	2,640	200	660
2013-06-20	2,700	2,700	2,650	2,650	500	662.50
2013-06-19	2,688	2,688	2,650	2,650	800	662.50
2013-06-18	2,650	2,675	2,650	2,650	2,500	662.50
2013-06-17	2,600	2,650	2,600	2,650	1,000	662.50
2013-06-14	2,670	2,680	2,515	2,570	2,400	642.50
2013-06-13	2,596	2,596	2,530	2,530	600	632.50
2013-06-12	2,695	2,695	2,610	2,610	800	652.50
2013-06-11	2,690	2,690	2,670	2,680	500	670
2013-06-10	2,562	2,695	2,562	2,695	1,200	673.75
2013-06-07	2,520	2,522	2,500	2,501	3,500	625.25
2013-06-06	2,741	2,741	2,605	2,635	2,200	658.75
2013-06-05	2,745	2,745	2,745	2,745	500	686.25
2013-06-04	2,710	2,710	2,701	2,702	500	675.50
2013-06-03	2,815	2,815	2,781	2,781	1,200	695.25
2013-05-31	2,690	2,820	2,690	2,820	1,300	705
2013-05-30	2,750	2,795	2,750	2,750	5,200	687.50
2013-05-29	2,718	2,750	2,718	2,750	1,300	687.50
2013-05-28	2,770	2,770	2,700	2,711	2,900	677.75
2013-05-27	2,830	2,830	2,681	2,770	5,200	692.50
2013-05-24	2,748	2,830	2,747	2,790	4,400	697.50
2013-05-23	2,832	2,832	2,651	2,748	4,900	687
2013-05-22	2,880	2,880	2,820	2,832	700	708
2013-05-21	2,994	3,000	2,880	2,880	2,100	720
2013-05-20	2,920	2,994	2,900	2,994	6,300	748.50
2013-05-17	2,700	2,940	2,700	2,844	7,300	711
2013-05-16	2,750	2,760	2,601	2,657	6,700	664.25
2013-05-15	2,909	2,909	2,691	2,860	5,600	715
2013-05-14	2,910	2,950	2,870	2,900	3,200	725
2013-05-13	2,980	3,020	2,856	2,860	9,000	715
2013-05-10	2,930	3,020	2,900	2,960	7,700	740
2013-05-09	2,950	2,955	2,925	2,930	1,300	732.50
2013-05-08	2,801	2,950	2,800	2,950	9,600	737.50
2013-05-07	2,750	2,888	2,740	2,800	9,500	700
2013-05-02	2,715	2,715	2,698	2,714	2,200	678.50
2013-05-01	2,687	2,720	2,687	2,715	2,100	678.75
2013-04-30	2,680	2,713	2,680	2,685	2,300	671.25
2013-04-26	2,670	2,670	2,642	2,669	2,700	667.25
2013-04-25	2,644	2,679	2,644	2,679	4,200	669.75
2013-04-24	2,660	2,660	2,595	2,644	4,300	661
2013-04-23	2,633	2,680	2,633	2,670	900	667.50
2013-04-22	2,621	2,680	2,621	2,630	3,400	657.50
2013-04-19	2,542	2,615	2,531	2,615	3,200	653.75
2013-04-18	2,507	2,535	2,500	2,524	3,300	631
2013-04-17	2,509	2,509	2,450	2,470	1,000	617.50
2013-04-16	2,480	2,480	2,400	2,469	2,900	617.25
2013-04-15	2,471	2,530	2,431	2,490	2,100	622.50
2013-04-12	2,462	2,462	2,410	2,460	1,000	615
2013-04-11	2,480	2,480	2,420	2,440	3,000	610
2013-04-10	2,435	2,436	2,420	2,435	1,600	608.75
2013-04-09	2,500	2,500	2,395	2,400	5,800	600
2013-04-08	2,520	2,520	2,442	2,475	2,300	618.75
2013-04-05	2,430	2,495	2,351	2,430	4,200	607.50
2013-04-04	2,291	2,350	2,280	2,350	2,900	587.50
2013-04-03	2,367	2,464	2,291	2,291	6,200	572.75
2013-04-02	2,300	2,360	2,199	2,360	5,700	590
2013-04-01	2,532	2,625	2,300	2,300	17,400	575
2013-03-29	2,761	2,761	2,508	2,600	10,600	650
2013-03-28	2,835	2,851	2,700	2,810	5,400	702.50
2013-03-27	2,799	2,890	2,761	2,835	6,600	708.75
2013-03-26	2,733	2,850	2,730	2,799	7,200	699.75
2013-03-25	2,590	2,743	2,550	2,730	6,600	682.50
2013-03-22	2,511	2,549	2,490	2,529	4,900	632.25
2013-03-21	2,450	2,520	2,450	2,510	3,700	627.50
2013-03-19	2,353	2,450	2,353	2,450	3,500	612.50
2013-03-18	2,430	2,440	2,367	2,367	2,800	591.75
2013-03-15	2,449	2,449	2,350	2,350	2,900	587.50
2013-03-14	2,400	2,400	2,350	2,400	1,500	600
2013-03-13	2,340	2,379	2,340	2,340	900	585
2013-03-12	2,360	2,399	2,325	2,325	4,100	581.25
2013-03-11	2,398	2,465	2,370	2,370	5,300	592.50
2013-03-08	2,330	2,387	2,330	2,383	2,000	595.75
2013-03-07	2,432	2,432	2,312	2,362	4,500	590.50
2013-03-06	2,340	2,420	2,340	2,402	9,100	600.50
2013-03-05	2,275	2,310	2,251	2,295	8,200	573.75
2013-03-04	2,152	2,217	2,152	2,217	5,800	554.25
2013-03-01	2,065	2,153	2,064	2,121	4,500	530.25
2013-02-28	2,099	2,099	2,058	2,062	1,700	515.50
2013-02-27	2,100	2,110	2,070	2,070	7,200	517.50
2013-02-26	1,970	2,176	1,970	2,176	9,800	544
2013-02-25	2,060	2,060	1,965	1,965	9,600	491.25
2013-02-22	1,905	1,910	1,900	1,901	6,100	475.25
2013-02-21	1,920	1,920	1,883	1,903	2,800	475.75
2013-02-20	1,900	1,945	1,900	1,920	8,600	480
2013-02-19	1,848	1,900	1,848	1,900	4,800	475
2013-02-18	1,860	1,870	1,835	1,837	1,800	459.25
2013-02-15	1,900	1,900	1,799	1,820	7,800	455
2013-02-14	1,921	1,930	1,880	1,885	6,800	471.25
2013-02-13	1,903	1,909	1,881	1,900	1,900	475
2013-02-12	1,910	1,922	1,900	1,900	2,100	475
2013-02-08	1,924	1,924	1,900	1,903	2,800	475.75
2013-02-07	1,890	1,910	1,890	1,910	700	477.50
2013-02-06	1,898	1,900	1,870	1,880	800	470
2013-02-05	1,865	1,900	1,851	1,860	3,200	465
2013-02-04	1,920	1,920	1,856	1,856	17,100	464
2013-02-01	1,925	1,929	1,920	1,920	1,400	480
2013-01-31	1,926	1,926	1,923	1,924	5,800	481
2013-01-30	1,900	1,939	1,900	1,939	5,800	484.75
2013-01-29	1,925	1,925	1,900	1,914	1,100	478.50
2013-01-28	1,950	1,950	1,896	1,900	11,200	475
2013-01-25	1,940	1,941	1,930	1,935	3,800	483.75
2013-01-24	1,940	1,940	1,910	1,940	1,200	485
2013-01-23	1,922	1,933	1,914	1,933	1,600	483.25
2013-01-22	1,973	1,973	1,933	1,933	2,300	483.25
2013-01-21	2,000	2,000	1,970	1,971	3,000	492.75
2013-01-18	1,902	1,970	1,902	1,969	1,500	492.25
2013-01-17	1,961	1,961	1,891	1,900	4,600	475
2013-01-16	1,992	1,992	1,990	1,991	700	497.75
2013-01-15	1,940	1,952	1,940	1,952	1,400	488
2013-01-11	1,900	1,910	1,900	1,900	6,600	475
2013-01-10	1,890	1,919	1,890	1,910	6,000	477.50
2013-01-09	1,872	1,890	1,871	1,890	1,200	472.50
2013-01-08	1,889	1,900	1,866	1,870	3,000	467.50
2013-01-07	1,865	1,865	1,844	1,865	2,700	466.25
2013-01-04	1,822	1,838	1,811	1,827	5,500	456.75

分割・併合履歴： [2016-12-28]1株→2株 [2015-06-26]1株→2株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6061 (株)ユニバーサル園芸社 の時系列データ [2013年度]

6061 (株)ユニバーサル園芸社の時系列データ [2013年度]