6061 (株)ユニバーサル園芸社の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	3,775	3,775	3,625	3,650	500	912.50
2014-12-29	3,645	3,735	3,645	3,660	800	915
2014-12-26	3,740	3,940	3,595	3,615	2,900	903.75
2014-12-25	3,700	3,740	3,635	3,740	3,000	935
2014-12-24	3,590	3,695	3,535	3,600	3,700	900
2014-12-22	3,350	3,485	3,350	3,485	4,400	871.25
2014-12-19	3,260	3,300	3,260	3,280	1,600	820
2014-12-18	3,240	3,240	3,230	3,230	200	807.50
2014-12-17	3,160	3,160	3,160	3,160	100	790
2014-12-16	3,300	3,300	3,230	3,230	1,300	807.50
2014-12-15	3,200	3,300	3,200	3,260	1,400	815
2014-12-12	3,195	3,195	3,150	3,195	700	798.75
2014-12-11	3,160	3,160	3,130	3,140	500	785
2014-12-10	3,170	3,180	3,100	3,155	3,500	788.75
2014-12-09	3,185	3,210	3,185	3,190	700	797.50
2014-12-08	3,215	3,215	3,210	3,210	300	802.50
2014-12-05	3,220	3,220	3,220	3,220	200	805
2014-12-04	3,215	3,220	3,180	3,220	600	805
2014-12-03	3,220	3,220	3,215	3,215	1,400	803.75
2014-12-02	3,210	3,210	3,200	3,210	600	802.50
2014-12-01	3,210	3,210	3,210	3,210	400	802.50
2014-11-28	3,250	3,330	3,210	3,210	2,900	802.50
2014-11-27	3,210	3,210	3,155	3,200	1,500	800
2014-11-26	3,175	3,250	3,175	3,210	2,300	802.50
2014-11-25	3,245	3,245	3,175	3,175	1,500	793.75
2014-11-21	3,160	3,280	3,160	3,250	2,600	812.50
2014-11-20	3,080	3,120	3,080	3,120	3,300	780
2014-11-19	3,055	3,080	3,055	3,080	600	770
2014-11-18	3,050	3,055	3,045	3,055	1,100	763.75
2014-11-17	3,065	3,065	3,050	3,050	600	762.50
2014-11-14	3,005	3,070	3,005	3,070	2,600	767.50
2014-11-13	2,970	3,000	2,970	2,980	1,100	745
2014-11-12	2,980	2,980	2,975	2,975	300	743.75
2014-11-11	2,962	3,000	2,957	3,000	800	750
2014-11-10	2,980	2,981	2,948	2,981	800	745.25
2014-11-07	2,932	2,980	2,932	2,980	500	745
2014-11-06	2,958	2,958	2,938	2,938	600	734.50
2014-11-05	2,980	2,980	2,980	2,980	300	745
2014-11-04	2,985	2,985	2,980	2,980	1,500	745
2014-10-31	2,985	2,985	2,985	2,985	1,500	746.25
2014-10-30	2,985	3,070	2,985	2,985	2,100	746.25
2014-10-29	2,976	2,976	2,976	2,976	300	744
2014-10-28	2,935	2,985	2,935	2,976	1,400	744
2014-10-27	2,930	2,940	2,905	2,905	1,000	726.25
2014-10-24	2,900	2,900	2,900	2,900	600	725
2014-10-23	2,888	2,888	2,888	2,888	100	722
2014-10-22	2,854	2,938	2,854	2,938	1,100	734.50
2014-10-21	2,890	2,890	2,848	2,848	300	712
2014-10-20	2,848	2,880	2,840	2,880	1,300	720
2014-10-17	2,846	2,846	2,846	2,846	200	711.50
2014-10-16	2,857	2,857	2,850	2,850	800	712.50
2014-10-15	2,870	2,870	2,870	2,870	500	717.50
2014-10-14	2,882	2,882	2,870	2,870	900	717.50
2014-10-10	2,910	2,910	2,890	2,890	1,400	722.50
2014-10-09	2,923	2,935	2,905	2,935	1,000	733.75
2014-10-08	2,918	2,920	2,908	2,920	500	730
2014-10-07	2,940	2,945	2,940	2,945	600	736.25
2014-10-06	2,895	2,940	2,895	2,940	400	735
2014-10-03	2,873	2,881	2,873	2,877	400	719.25
2014-10-02	2,900	2,900	2,881	2,881	1,300	720.25
2014-10-01	2,935	2,940	2,901	2,901	500	725.25
2014-09-30	2,937	2,937	2,925	2,925	200	731.25
2014-09-29	2,934	2,936	2,934	2,936	1,000	734
2014-09-26	2,929	2,929	2,923	2,928	1,400	732
2014-09-25	2,900	2,929	2,890	2,929	2,900	732.25
2014-09-24	2,900	2,900	2,891	2,891	1,000	722.75
2014-09-22	2,900	2,910	2,900	2,910	1,000	727.50
2014-09-19	2,900	2,900	2,900	2,900	100	725
2014-09-18	2,900	2,920	2,896	2,910	1,000	727.50
2014-09-17	2,900	2,900	2,885	2,890	500	722.50
2014-09-16	2,900	2,910	2,900	2,910	800	727.50
2014-09-12	2,915	2,917	2,915	2,915	1,100	728.75
2014-09-11	2,915	2,915	2,915	2,915	900	728.75
2014-09-10	2,900	2,900	2,900	2,900	500	725
2014-09-09	2,867	2,917	2,867	2,901	700	725.25
2014-09-08	2,898	2,898	2,898	2,898	400	724.50
2014-09-05	2,880	2,898	2,880	2,898	2,300	724.50
2014-09-04	2,919	2,919	2,890	2,898	1,500	724.50
2014-09-03	2,924	2,936	2,900	2,936	700	734
2014-09-02	2,863	2,924	2,863	2,924	1,600	731
2014-09-01	2,900	2,900	2,900	2,900	300	725
2014-08-29	2,900	2,917	2,865	2,917	1,900	729.25
2014-08-28	2,901	2,902	2,860	2,860	1,100	715
2014-08-27	2,879	2,900	2,879	2,900	300	725
2014-08-26	2,899	2,940	2,840	2,879	3,500	719.75
2014-08-25	2,840	2,899	2,840	2,899	2,400	724.75
2014-08-22	2,835	2,845	2,835	2,845	200	711.25
2014-08-21	2,869	2,869	2,869	2,869	100	717.25
2014-08-19	2,844	2,855	2,844	2,855	200	713.75
2014-08-18	2,860	2,860	2,850	2,850	600	712.50
2014-08-15	2,870	2,870	2,850	2,860	400	715
2014-08-14	2,817	2,865	2,816	2,865	2,000	716.25
2014-08-13	2,810	2,844	2,810	2,844	1,500	711
2014-08-11	2,815	2,816	2,810	2,810	1,200	702.50
2014-08-08	2,831	2,840	2,810	2,810	2,100	702.50
2014-08-07	2,834	2,840	2,831	2,840	500	710
2014-08-06	2,840	2,844	2,828	2,844	1,600	711
2014-08-05	2,840	2,851	2,840	2,842	1,000	710.50
2014-08-04	2,842	2,850	2,842	2,842	1,400	710.50
2014-08-01	2,855	2,880	2,850	2,855	1,200	713.75
2014-07-31	2,871	2,871	2,856	2,856	1,400	714
2014-07-30	2,856	2,857	2,856	2,857	400	714.25
2014-07-29	2,855	2,858	2,855	2,855	300	713.75
2014-07-28	2,854	2,855	2,854	2,855	500	713.75
2014-07-25	2,868	2,868	2,852	2,853	1,700	713.25
2014-07-24	2,848	2,855	2,848	2,854	1,000	713.50
2014-07-23	2,843	2,877	2,843	2,877	1,200	719.25
2014-07-22	2,870	2,870	2,854	2,854	300	713.50
2014-07-18	2,870	2,870	2,850	2,850	700	712.50
2014-07-17	2,858	2,870	2,858	2,870	1,700	717.50
2014-07-16	2,853	2,857	2,853	2,857	200	714.25
2014-07-15	2,845	2,886	2,845	2,860	2,700	715
2014-07-14	2,838	2,883	2,838	2,860	2,100	715
2014-07-11	2,836	2,855	2,831	2,835	1,600	708.75
2014-07-10	2,835	2,860	2,835	2,860	800	715
2014-07-09	2,835	2,835	2,835	2,835	100	708.75
2014-07-08	2,851	2,871	2,830	2,852	4,200	713
2014-07-07	2,847	2,865	2,847	2,851	2,300	712.75
2014-07-04	2,854	2,862	2,852	2,862	1,100	715.50
2014-07-03	2,861	2,866	2,843	2,850	5,100	712.50
2014-07-02	2,890	2,890	2,859	2,860	4,400	715
2014-07-01	2,835	2,864	2,835	2,860	4,100	715
2014-06-30	2,872	2,890	2,872	2,872	700	718
2014-06-27	2,890	2,917	2,872	2,872	2,500	718
2014-06-26	2,860	2,930	2,860	2,881	2,700	720.25
2014-06-25	2,932	2,952	2,930	2,930	3,500	732.50
2014-06-24	2,956	2,976	2,948	2,950	1,500	737.50
2014-06-23	2,975	2,975	2,955	2,955	700	738.75
2014-06-20	2,977	2,977	2,952	2,952	900	738
2014-06-19	2,977	2,978	2,975	2,978	500	744.50
2014-06-18	2,928	2,975	2,928	2,954	1,100	738.50
2014-06-17	2,953	2,953	2,948	2,949	2,100	737.25
2014-06-16	2,965	2,965	2,952	2,952	400	738
2014-06-13	2,949	2,955	2,949	2,950	800	737.50
2014-06-12	2,950	2,965	2,950	2,950	600	737.50
2014-06-11	2,950	2,950	2,950	2,950	100	737.50
2014-06-10	2,960	2,960	2,925	2,926	1,600	731.50
2014-06-09	2,967	2,967	2,950	2,950	500	737.50
2014-06-06	2,960	2,990	2,960	2,966	400	741.50
2014-06-05	2,958	2,960	2,958	2,960	500	740
2014-06-04	2,960	2,960	2,951	2,951	1,300	737.75
2014-06-03	2,960	2,960	2,960	2,960	100	740
2014-06-02	2,956	2,960	2,930	2,960	1,000	740
2014-05-30	2,956	2,956	2,956	2,956	300	739
2014-05-29	2,956	2,956	2,956	2,956	200	739
2014-05-28	2,920	2,956	2,920	2,955	600	738.75
2014-05-27	2,980	2,980	2,913	2,916	700	729
2014-05-26	2,949	2,949	2,910	2,910	700	727.50
2014-05-23	2,930	2,930	2,901	2,901	500	725.25
2014-05-21	2,930	2,930	2,930	2,930	100	732.50
2014-05-20	2,924	2,974	2,900	2,930	700	732.50
2014-05-19	2,880	2,924	2,880	2,924	700	731
2014-05-16	2,935	2,940	2,910	2,940	1,000	735
2014-05-15	2,921	2,935	2,861	2,935	2,200	733.75
2014-05-14	2,995	2,999	2,995	2,999	200	749.75
2014-05-13	3,000	3,000	2,995	2,999	900	749.75
2014-05-12	3,000	3,000	2,996	3,000	1,200	750
2014-05-09	2,985	3,060	2,985	3,000	800	750
2014-05-08	2,935	3,055	2,935	3,055	1,800	763.75
2014-05-07	2,970	2,970	2,930	2,970	700	742.50
2014-05-02	2,970	2,970	2,970	2,970	1,800	742.50
2014-05-01	2,970	2,970	2,970	2,970	100	742.50
2014-04-30	2,980	2,980	2,969	2,970	800	742.50
2014-04-28	2,970	2,970	2,970	2,970	200	742.50
2014-04-25	2,904	2,970	2,904	2,970	500	742.50
2014-04-22	2,976	2,976	2,950	2,950	700	737.50
2014-04-21	2,970	2,970	2,970	2,970	100	742.50
2014-04-18	2,920	2,950	2,915	2,950	700	737.50
2014-04-16	2,910	2,915	2,910	2,915	500	728.75
2014-04-15	2,900	2,944	2,900	2,901	500	725.25
2014-04-14	2,848	2,940	2,848	2,900	500	725
2014-04-11	2,842	2,848	2,815	2,848	2,300	712
2014-04-10	2,900	2,900	2,892	2,892	300	723
2014-04-09	2,930	2,930	2,886	2,890	1,000	722.50
2014-04-08	2,935	2,935	2,935	2,935	700	733.75
2014-04-07	2,935	2,940	2,921	2,935	1,000	733.75
2014-04-04	2,990	2,990	2,960	2,960	800	740
2014-04-03	2,940	2,950	2,901	2,901	1,000	725.25
2014-04-02	2,935	2,935	2,935	2,935	200	733.75
2014-04-01	2,939	2,939	2,939	2,939	100	734.75
2014-03-31	2,894	2,920	2,805	2,920	800	730
2014-03-28	2,822	2,890	2,822	2,890	200	722.50
2014-03-26	2,820	2,820	2,810	2,820	400	705
2014-03-25	2,820	2,820	2,820	2,820	600	705
2014-03-24	2,800	2,820	2,800	2,819	1,900	704.75
2014-03-20	2,837	2,840	2,811	2,811	900	702.75
2014-03-19	2,850	2,850	2,850	2,850	300	712.50
2014-03-18	2,856	2,870	2,856	2,856	1,000	714
2014-03-17	2,880	2,899	2,870	2,870	600	717.50
2014-03-14	2,881	2,930	2,881	2,881	1,500	720.25
2014-03-13	2,935	2,938	2,930	2,938	400	734.50
2014-03-12	2,930	2,935	2,929	2,935	600	733.75
2014-03-11	2,835	2,930	2,835	2,897	3,600	724.25
2014-03-10	2,900	2,930	2,900	2,930	300	732.50
2014-03-07	2,910	2,910	2,900	2,900	300	725
2014-03-06	2,886	2,900	2,886	2,900	300	725
2014-03-05	2,860	2,876	2,860	2,876	1,100	719
2014-03-04	2,900	2,900	2,860	2,860	600	715
2014-03-03	2,930	2,930	2,880	2,900	500	725
2014-02-28	2,940	2,945	2,930	2,930	800	732.50
2014-02-27	2,940	2,940	2,935	2,940	700	735
2014-02-26	2,860	2,900	2,840	2,900	500	725
2014-02-25	2,850	2,860	2,845	2,860	600	715
2014-02-24	2,846	2,846	2,845	2,845	600	711.25
2014-02-21	2,840	2,840	2,840	2,840	1,000	710
2014-02-20	2,833	2,835	2,830	2,830	1,600	707.50
2014-02-19	2,850	2,850	2,830	2,835	900	708.75
2014-02-18	2,805	2,862	2,805	2,835	500	708.75
2014-02-17	2,800	2,805	2,800	2,800	700	700
2014-02-14	2,855	2,855	2,780	2,800	600	700
2014-02-13	2,905	2,920	2,855	2,855	1,200	713.75
2014-02-12	2,905	2,930	2,905	2,920	600	730
2014-02-10	2,832	2,910	2,831	2,910	1,100	727.50
2014-02-07	2,774	2,830	2,771	2,830	1,100	707.50
2014-02-06	2,746	2,846	2,746	2,771	1,000	692.75
2014-02-05	2,733	2,750	2,733	2,742	900	685.50
2014-02-04	2,800	2,800	2,710	2,730	4,000	682.50
2014-02-03	2,895	2,895	2,806	2,850	1,400	712.50
2014-01-31	2,896	2,935	2,895	2,895	900	723.75
2014-01-30	2,984	2,984	2,882	2,890	2,100	722.50
2014-01-29	2,991	2,995	2,991	2,995	600	748.75
2014-01-28	2,918	2,953	2,910	2,952	1,800	738
2014-01-27	2,995	2,995	2,896	2,915	3,700	728.75
2014-01-24	2,960	2,999	2,960	2,999	1,400	749.75
2014-01-23	3,000	3,005	2,960	2,977	1,900	744.25
2014-01-22	3,005	3,005	2,998	3,000	1,800	750
2014-01-21	3,000	3,000	2,999	3,000	700	750
2014-01-20	3,000	3,005	3,000	3,000	1,200	750
2014-01-17	3,015	3,015	2,989	2,989	3,400	747.25
2014-01-16	3,055	3,060	3,015	3,015	400	753.75
2014-01-15	3,050	3,055	3,050	3,055	700	763.75
2014-01-14	3,050	3,050	3,000	3,045	4,200	761.25
2014-01-10	3,050	3,075	3,040	3,075	900	768.75
2014-01-09	3,025	3,105	3,025	3,100	2,200	775
2014-01-08	3,020	3,050	3,020	3,025	700	756.25
2014-01-07	3,010	3,035	3,010	3,035	1,900	758.75
2014-01-06	3,030	3,035	3,000	3,035	2,000	758.75

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 [2014年度]

6061 (株)ユニバーサル園芸社の時系列データ [2014年度]