6061 (株)ユニバーサル園芸社の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,521	1,530	1,507	1,513	4,000	1,513
2016-12-29	1,528	1,528	1,522	1,523	2,600	1,523
2016-12-28	1,535	1,535	1,481	1,528	5,800	1,528
2016-12-27	3,095	3,095	3,045	3,070	4,300	1,535
2016-12-26	3,050	3,070	3,045	3,070	2,900	1,535
2016-12-22	3,070	3,070	3,045	3,050	2,000	1,525
2016-12-21	3,020	3,095	3,020	3,070	3,300	1,535
2016-12-20	3,010	3,035	3,010	3,035	2,500	1,517.50
2016-12-19	3,030	3,055	3,015	3,020	3,700	1,510
2016-12-16	3,065	3,085	3,020	3,030	4,300	1,515
2016-12-15	3,065	3,085	3,060	3,070	2,100	1,535
2016-12-14	3,090	3,090	3,070	3,070	3,300	1,535
2016-12-13	3,030	3,090	3,030	3,070	2,300	1,535
2016-12-12	3,020	3,065	3,010	3,030	3,300	1,515
2016-12-09	3,045	3,045	3,010	3,020	1,800	1,510
2016-12-08	3,020	3,035	3,000	3,005	4,700	1,502.50
2016-12-07	3,050	3,055	3,020	3,025	3,200	1,512.50
2016-12-06	3,065	3,080	3,055	3,055	3,600	1,527.50
2016-12-05	3,120	3,130	3,070	3,070	4,800	1,535
2016-12-02	3,175	3,175	3,120	3,120	5,200	1,560
2016-12-01	3,150	3,165	3,140	3,150	7,700	1,575
2016-11-30	3,115	3,150	3,110	3,150	5,400	1,575
2016-11-29	3,245	3,245	3,140	3,165	11,700	1,582.50
2016-11-28	3,165	3,325	3,060	3,105	68,700	1,552.50
2016-11-25	2,937	2,937	2,870	2,871	7,800	1,435.50
2016-11-24	2,926	2,932	2,910	2,932	4,500	1,466
2016-11-22	2,972	2,972	2,925	2,934	6,200	1,467
2016-11-21	3,000	3,050	2,955	2,972	5,200	1,486
2016-11-18	2,990	3,005	2,985	2,987	5,000	1,493.50
2016-11-17	2,938	3,045	2,905	3,010	8,000	1,505
2016-11-16	2,989	2,989	2,916	2,919	6,600	1,459.50
2016-11-15	3,000	3,000	2,913	2,962	7,300	1,481
2016-11-14	2,907	3,030	2,880	2,961	42,500	1,480.50
2016-11-11	3,405	3,435	3,355	3,420	4,600	1,710
2016-11-10	3,400	3,400	3,320	3,350	3,100	1,675
2016-11-09	3,360	3,410	3,110	3,220	7,600	1,610
2016-11-08	3,365	3,385	3,335	3,350	2,500	1,675
2016-11-07	3,220	3,295	3,220	3,295	3,800	1,647.50
2016-11-04	3,275	3,275	3,160	3,220	6,800	1,610
2016-11-02	3,350	3,350	3,210	3,275	4,900	1,637.50
2016-11-01	3,295	3,365	3,295	3,355	3,200	1,677.50
2016-10-31	3,450	3,450	3,215	3,295	11,400	1,647.50
2016-10-28	3,535	3,645	3,460	3,460	7,600	1,730
2016-10-27	3,525	3,790	3,500	3,585	22,400	1,792.50
2016-10-26	3,260	3,800	3,150	3,490	29,400	1,745
2016-10-25	3,085	3,190	3,075	3,150	14,500	1,575
2016-10-24	2,946	3,000	2,901	2,965	9,000	1,482.50
2016-10-21	2,884	2,913	2,884	2,890	1,700	1,445
2016-10-20	2,915	2,915	2,883	2,883	600	1,441.50
2016-10-19	2,876	2,898	2,870	2,898	1,000	1,449
2016-10-18	2,882	2,900	2,867	2,884	2,800	1,442
2016-10-17	2,900	2,901	2,879	2,880	1,500	1,440
2016-10-14	2,880	2,905	2,880	2,905	600	1,452.50
2016-10-13	2,955	2,959	2,866	2,930	1,300	1,465
2016-10-12	2,799	2,955	2,799	2,905	8,200	1,452.50
2016-10-11	2,748	2,789	2,740	2,789	3,600	1,394.50
2016-10-07	2,748	2,748	2,720	2,740	1,900	1,370
2016-10-06	2,738	2,738	2,722	2,730	1,700	1,365
2016-10-05	2,710	2,720	2,704	2,720	3,500	1,360
2016-10-04	2,727	2,735	2,712	2,712	3,700	1,356
2016-10-03	2,714	2,734	2,700	2,712	3,800	1,356
2016-09-30	2,710	2,720	2,698	2,702	1,900	1,351
2016-09-29	2,699	2,749	2,699	2,712	3,000	1,356
2016-09-28	2,670	2,695	2,670	2,686	1,700	1,343
2016-09-27	2,680	2,680	2,669	2,672	1,700	1,336
2016-09-26	2,680	2,680	2,670	2,674	2,000	1,337
2016-09-23	2,680	2,680	2,675	2,680	3,100	1,340
2016-09-21	2,660	2,675	2,660	2,675	500	1,337.50
2016-09-20	2,642	2,674	2,642	2,674	1,500	1,337
2016-09-16	2,680	2,680	2,661	2,667	700	1,333.50
2016-09-15	2,678	2,678	2,650	2,662	2,000	1,331
2016-09-13	2,660	2,680	2,660	2,679	1,500	1,339.50
2016-09-12	2,665	2,680	2,635	2,680	2,300	1,340
2016-09-09	2,686	2,691	2,677	2,680	1,700	1,340
2016-09-08	2,663	2,679	2,663	2,679	1,100	1,339.50
2016-09-07	2,685	2,687	2,670	2,685	1,400	1,342.50
2016-09-06	2,671	2,689	2,671	2,689	800	1,344.50
2016-09-05	2,683	2,685	2,664	2,684	2,400	1,342
2016-09-02	2,681	2,690	2,681	2,683	1,700	1,341.50
2016-09-01	2,682	2,699	2,675	2,688	2,500	1,344
2016-08-31	2,681	2,690	2,681	2,690	800	1,345
2016-08-30	2,700	2,700	2,681	2,681	900	1,340.50
2016-08-29	2,700	2,700	2,700	2,700	1,000	1,350
2016-08-26	2,700	2,700	2,681	2,690	400	1,345
2016-08-25	2,700	2,700	2,700	2,700	600	1,350
2016-08-24	2,685	2,699	2,671	2,697	2,100	1,348.50
2016-08-23	2,710	2,710	2,700	2,700	700	1,350
2016-08-22	2,695	2,715	2,681	2,710	1,200	1,355
2016-08-19	2,683	2,690	2,676	2,690	2,800	1,345
2016-08-18	2,712	2,725	2,701	2,701	2,600	1,350.50
2016-08-17	2,712	2,762	2,712	2,721	400	1,360.50
2016-08-16	2,800	2,802	2,705	2,712	6,700	1,356
2016-08-15	2,760	2,810	2,756	2,775	9,500	1,387.50
2016-08-12	2,700	2,700	2,690	2,690	3,800	1,345
2016-08-10	2,713	2,713	2,650	2,650	1,900	1,325
2016-08-09	2,699	2,710	2,688	2,688	800	1,344
2016-08-08	2,695	2,700	2,680	2,686	1,100	1,343
2016-08-05	2,699	2,699	2,675	2,675	2,800	1,337.50
2016-08-04	2,665	2,689	2,660	2,689	900	1,344.50
2016-08-03	2,670	2,672	2,670	2,670	600	1,335
2016-08-02	2,699	2,700	2,663	2,663	3,700	1,331.50
2016-08-01	2,647	2,710	2,647	2,700	1,300	1,350
2016-07-29	2,670	2,679	2,638	2,675	600	1,337.50
2016-07-28	2,637	2,640	2,636	2,639	1,100	1,319.50
2016-07-27	2,650	2,660	2,638	2,643	1,900	1,321.50
2016-07-26	2,675	2,677	2,636	2,638	2,600	1,319
2016-07-25	2,659	2,720	2,659	2,693	3,700	1,346.50
2016-07-22	2,673	2,673	2,659	2,659	400	1,329.50
2016-07-21	2,673	2,673	2,658	2,673	2,400	1,336.50
2016-07-20	2,671	2,699	2,670	2,673	2,400	1,336.50
2016-07-19	2,670	2,700	2,670	2,672	2,000	1,336
2016-07-15	2,680	2,720	2,680	2,706	3,400	1,353
2016-07-14	2,730	2,741	2,730	2,730	900	1,365
2016-07-13	2,731	2,760	2,730	2,730	2,300	1,365
2016-07-12	2,750	2,773	2,741	2,741	1,600	1,370.50
2016-07-11	2,690	2,748	2,690	2,738	2,000	1,369
2016-07-08	2,712	2,712	2,676	2,686	1,100	1,343
2016-07-07	2,725	2,740	2,717	2,719	1,600	1,359.50
2016-07-06	2,778	2,785	2,700	2,703	5,900	1,351.50
2016-07-05	2,774	2,787	2,749	2,778	3,800	1,389
2016-07-04	2,752	2,789	2,740	2,774	3,300	1,387
2016-07-01	2,700	2,735	2,700	2,710	2,200	1,355
2016-06-30	2,700	2,720	2,691	2,700	4,400	1,350
2016-06-29	2,650	2,701	2,650	2,699	4,500	1,349.50
2016-06-28	2,572	2,640	2,572	2,630	8,200	1,315
2016-06-27	2,700	2,705	2,680	2,701	9,900	1,350.50
2016-06-24	2,780	2,829	2,610	2,685	8,300	1,342.50
2016-06-23	2,780	2,780	2,731	2,780	3,900	1,390
2016-06-22	2,800	2,800	2,772	2,780	2,700	1,390
2016-06-21	2,875	2,875	2,775	2,800	3,300	1,400
2016-06-20	2,770	2,825	2,770	2,825	3,500	1,412.50
2016-06-17	2,700	2,730	2,700	2,730	2,900	1,365
2016-06-16	2,785	2,789	2,690	2,706	5,000	1,353
2016-06-15	2,675	2,745	2,675	2,735	4,300	1,367.50
2016-06-14	2,713	2,780	2,675	2,721	5,200	1,360.50
2016-06-13	2,756	2,776	2,720	2,722	6,400	1,361
2016-06-10	2,834	2,834	2,750	2,776	9,100	1,388
2016-06-09	2,870	2,870	2,835	2,866	2,700	1,433
2016-06-08	2,860	2,870	2,812	2,870	2,900	1,435
2016-06-07	2,940	2,980	2,860	2,870	6,400	1,435
2016-06-06	2,869	2,984	2,846	2,980	7,600	1,490
2016-06-03	2,787	2,850	2,787	2,844	2,300	1,422
2016-06-02	2,755	2,799	2,750	2,758	2,300	1,379
2016-06-01	2,687	2,750	2,687	2,730	9,100	1,365
2016-05-31	2,696	2,696	2,685	2,685	1,500	1,342.50
2016-05-30	2,718	2,736	2,701	2,702	2,800	1,351
2016-05-27	2,735	2,740	2,690	2,737	1,600	1,368.50
2016-05-26	2,720	2,740	2,710	2,720	1,300	1,360
2016-05-25	2,699	2,700	2,630	2,699	3,700	1,349.50
2016-05-24	2,509	2,694	2,503	2,694	5,100	1,347
2016-05-23	2,520	2,520	2,499	2,509	3,500	1,254.50
2016-05-20	2,520	2,527	2,496	2,496	2,800	1,248
2016-05-19	2,471	2,540	2,471	2,501	2,500	1,250.50
2016-05-18	2,550	2,550	2,470	2,470	5,100	1,235
2016-05-17	2,541	2,559	2,520	2,549	10,000	1,274.50
2016-05-16	2,757	2,762	2,518	2,518	16,100	1,259
2016-05-13	2,400	2,438	2,391	2,407	7,600	1,203.50
2016-05-12	2,183	2,285	2,178	2,285	3,600	1,142.50
2016-05-11	2,137	2,189	2,137	2,189	3,300	1,094.50
2016-05-10	2,130	2,137	2,129	2,137	1,900	1,068.50
2016-05-09	2,135	2,143	2,125	2,130	2,100	1,065
2016-05-06	2,098	2,122	2,098	2,111	3,700	1,055.50
2016-05-02	2,078	2,081	2,059	2,080	3,500	1,040
2016-04-28	2,071	2,087	2,067	2,087	1,600	1,043.50
2016-04-27	2,078	2,089	2,061	2,071	500	1,035.50
2016-04-26	2,097	2,097	2,050	2,062	4,900	1,031
2016-04-25	2,099	2,100	2,085	2,098	2,000	1,049
2016-04-22	2,085	2,092	2,075	2,075	600	1,037.50
2016-04-21	2,107	2,107	2,086	2,086	2,600	1,043
2016-04-20	2,074	2,090	2,074	2,080	2,500	1,040
2016-04-19	2,041	2,065	2,041	2,064	8,400	1,032
2016-04-18	2,033	2,033	2,021	2,030	3,100	1,015
2016-04-15	2,022	2,031	2,022	2,030	1,900	1,015
2016-04-14	2,027	2,032	2,023	2,029	2,700	1,014.50
2016-04-13	2,024	2,024	2,024	2,024	300	1,012
2016-04-11	1,960	2,033	1,960	2,019	3,900	1,009.50
2016-04-08	1,970	2,000	1,960	2,000	12,400	1,000
2016-04-07	1,988	1,988	1,950	1,970	1,200	985
2016-04-06	1,990	1,990	1,952	1,988	1,500	994
2016-04-05	1,982	1,982	1,950	1,952	1,600	976
2016-04-04	1,943	1,976	1,942	1,976	700	988
2016-04-01	1,998	1,998	1,947	1,947	3,300	973.50
2016-03-31	2,019	2,024	2,001	2,001	1,100	1,000.50
2016-03-30	2,052	2,052	2,004	2,004	800	1,002
2016-03-29	2,064	2,064	2,017	2,018	1,700	1,009
2016-03-28	2,019	2,045	2,017	2,045	2,900	1,022.50
2016-03-25	1,972	1,985	1,972	1,979	2,700	989.50
2016-03-24	2,000	2,000	1,982	1,982	1,000	991
2016-03-23	1,982	2,014	1,981	2,014	1,900	1,007
2016-03-22	1,995	2,011	1,995	2,011	1,500	1,005.50
2016-03-18	2,010	2,010	1,969	1,989	2,600	994.50
2016-03-17	2,036	2,036	2,017	2,017	1,000	1,008.50
2016-03-16	2,055	2,055	2,031	2,036	2,900	1,018
2016-03-15	2,075	2,075	2,045	2,073	2,300	1,036.50
2016-03-14	2,070	2,165	2,070	2,070	14,000	1,035
2016-03-11	2,033	2,047	2,030	2,045	3,400	1,022.50
2016-03-10	2,016	2,046	2,016	2,034	3,900	1,017
2016-03-09	2,034	2,034	2,014	2,016	1,000	1,008
2016-03-08	2,049	2,049	2,000	2,014	2,700	1,007
2016-03-07	1,988	2,022	1,988	2,011	8,000	1,005.50
2016-03-04	1,969	1,984	1,969	1,972	800	986
2016-03-03	2,006	2,009	1,971	1,984	5,000	992
2016-03-02	1,949	1,980	1,937	1,969	5,400	984.50
2016-03-01	1,890	1,900	1,851	1,900	5,700	950
2016-02-29	1,809	1,850	1,807	1,850	1,500	925
2016-02-26	1,797	1,800	1,797	1,800	2,500	900
2016-02-25	1,770	1,779	1,770	1,779	400	889.50
2016-02-24	1,747	1,780	1,740	1,770	700	885
2016-02-23	1,780	1,780	1,747	1,747	2,900	873.50
2016-02-22	1,767	1,767	1,767	1,767	1,000	883.50
2016-02-19	1,740	1,760	1,740	1,740	900	870
2016-02-18	1,777	1,780	1,777	1,780	3,000	890
2016-02-17	1,768	1,768	1,745	1,745	500	872.50
2016-02-16	1,712	1,767	1,712	1,750	1,900	875
2016-02-15	1,700	1,758	1,700	1,730	3,200	865
2016-02-12	1,621	1,638	1,620	1,620	3,700	810
2016-02-10	1,719	1,750	1,689	1,690	4,400	845
2016-02-09	1,749	1,749	1,689	1,690	2,600	845
2016-02-08	1,740	1,780	1,720	1,757	2,900	878.50
2016-02-05	1,810	1,816	1,740	1,740	3,600	870
2016-02-04	1,828	1,828	1,828	1,828	400	914
2016-02-03	1,845	1,845	1,812	1,844	1,100	922
2016-02-02	1,830	1,850	1,830	1,850	1,200	925
2016-02-01	1,800	1,830	1,800	1,830	2,400	915
2016-01-29	1,758	1,836	1,758	1,796	500	898
2016-01-28	1,749	1,749	1,749	1,749	100	874.50
2016-01-27	1,748	1,748	1,721	1,721	400	860.50
2016-01-26	1,746	1,746	1,715	1,715	3,700	857.50
2016-01-25	1,725	1,744	1,725	1,726	1,000	863
2016-01-22	1,686	1,731	1,686	1,717	1,200	858.50
2016-01-21	1,681	1,703	1,681	1,685	2,100	842.50
2016-01-20	1,750	1,750	1,709	1,713	2,600	856.50
2016-01-19	1,710	1,759	1,710	1,759	700	879.50
2016-01-18	1,702	1,750	1,700	1,750	3,900	875
2016-01-15	1,817	1,849	1,770	1,770	1,100	885
2016-01-14	1,802	1,803	1,770	1,770	1,900	885
2016-01-13	1,828	1,890	1,828	1,834	3,300	917
2016-01-12	1,900	1,900	1,844	1,844	4,100	922
2016-01-08	1,931	1,942	1,902	1,908	1,600	954
2016-01-07	1,943	1,960	1,931	1,931	1,400	965.50
2016-01-06	1,980	1,982	1,941	1,943	600	971.50
2016-01-05	1,931	1,960	1,931	1,955	2,000	977.50
2016-01-04	1,980	1,980	1,960	1,960	1,300	980

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 [2016年度]

6061 (株)ユニバーサル園芸社の時系列データ [2016年度]