6061 (株)ユニバーサル園芸社の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,000	2,000	1,983	1,983	5,100	1,983
2017-12-28	2,000	2,010	1,995	1,995	2,700	1,995
2017-12-27	1,991	2,020	1,989	2,000	6,200	2,000
2017-12-26	2,004	2,023	2,001	2,001	14,700	2,001
2017-12-25	2,008	2,009	2,002	2,007	6,000	2,007
2017-12-22	2,010	2,014	2,008	2,010	5,300	2,010
2017-12-21	2,017	2,019	2,014	2,015	1,300	2,015
2017-12-20	2,018	2,018	2,007	2,017	3,300	2,017
2017-12-19	2,017	2,019	2,009	2,009	2,900	2,009
2017-12-18	2,013	2,020	2,011	2,020	5,800	2,020
2017-12-15	2,013	2,019	2,003	2,003	4,200	2,003
2017-12-14	2,039	2,039	2,009	2,018	7,300	2,018
2017-12-13	2,042	2,042	2,029	2,029	2,900	2,029
2017-12-12	2,040	2,043	2,030	2,040	2,500	2,040
2017-12-11	2,046	2,047	2,040	2,043	1,800	2,043
2017-12-08	2,047	2,047	2,030	2,047	3,900	2,047
2017-12-07	2,048	2,048	2,030	2,036	2,000	2,036
2017-12-06	2,049	2,049	2,031	2,032	1,300	2,032
2017-12-05	2,040	2,054	2,036	2,036	2,200	2,036
2017-12-04	2,047	2,053	2,040	2,040	1,900	2,040
2017-12-01	2,045	2,050	2,045	2,046	1,500	2,046
2017-11-30	2,049	2,059	2,041	2,047	2,400	2,047
2017-11-29	2,073	2,073	2,042	2,042	1,300	2,042
2017-11-28	2,051	2,069	2,036	2,042	1,900	2,042
2017-11-27	2,093	2,093	2,028	2,049	9,000	2,049
2017-11-24	1,998	2,020	1,997	2,020	6,100	2,020
2017-11-22	2,010	2,010	1,998	1,998	6,100	1,998
2017-11-21	2,004	2,015	2,001	2,010	9,000	2,010
2017-11-20	2,010	2,017	2,000	2,010	4,600	2,010
2017-11-17	2,000	2,017	1,995	2,013	7,800	2,013
2017-11-16	2,020	2,020	2,006	2,006	4,000	2,006
2017-11-15	2,050	2,069	2,012	2,020	7,300	2,020
2017-11-13	2,101	2,104	2,084	2,090	2,600	2,090
2017-11-10	2,099	2,099	2,081	2,090	2,200	2,090
2017-11-09	2,109	2,109	2,076	2,102	3,600	2,102
2017-11-08	2,092	2,101	2,088	2,101	1,600	2,101
2017-11-07	2,099	2,099	2,084	2,086	2,400	2,086
2017-11-06	2,096	2,106	2,081	2,094	2,500	2,094
2017-11-02	2,100	2,100	2,080	2,092	2,800	2,092
2017-11-01	2,102	2,102	2,085	2,095	2,500	2,095
2017-10-31	2,118	2,118	2,081	2,092	2,500	2,092
2017-10-30	2,098	2,099	2,076	2,083	4,200	2,083
2017-10-27	2,102	2,102	2,073	2,099	3,800	2,099
2017-10-26	2,065	2,097	2,065	2,097	3,800	2,097
2017-10-25	2,100	2,110	2,065	2,065	4,200	2,065
2017-10-24	2,082	2,096	2,074	2,079	2,600	2,079
2017-10-23	2,093	2,093	2,075	2,093	4,800	2,093
2017-10-20	2,110	2,110	2,093	2,093	2,700	2,093
2017-10-19	2,109	2,114	2,100	2,114	3,300	2,114
2017-10-18	2,103	2,109	2,094	2,109	4,500	2,109
2017-10-17	2,115	2,115	2,101	2,102	2,100	2,102
2017-10-16	2,118	2,122	2,100	2,115	4,000	2,115
2017-10-13	2,120	2,130	2,101	2,115	9,200	2,115
2017-10-12	2,120	2,129	2,077	2,109	31,200	2,109
2017-10-11	2,004	2,020	2,000	2,020	5,100	2,020
2017-10-10	1,998	2,001	1,981	1,998	8,300	1,998
2017-10-06	2,012	2,024	2,012	2,013	1,600	2,013
2017-10-05	2,022	2,022	2,009	2,010	2,200	2,010
2017-10-04	2,028	2,028	1,998	2,009	4,800	2,009
2017-10-03	2,028	2,030	2,005	2,015	2,900	2,015
2017-10-02	2,034	2,034	2,017	2,028	2,800	2,028
2017-09-29	2,000	2,001	1,982	2,000	4,200	2,000
2017-09-28	2,000	2,001	1,982	1,999	2,500	1,999
2017-09-27	1,969	1,973	1,957	1,970	3,100	1,970
2017-09-26	1,956	1,979	1,956	1,958	2,900	1,958
2017-09-25	1,969	1,999	1,958	1,958	11,300	1,958
2017-09-22	1,972	2,000	1,969	1,981	5,100	1,981
2017-09-21	1,978	2,000	1,978	1,982	5,800	1,982
2017-09-20	2,000	2,000	1,950	1,978	16,300	1,978
2017-09-19	2,016	2,053	2,016	2,016	9,100	2,016
2017-09-15	2,012	2,025	2,012	2,016	1,500	2,016
2017-09-14	2,038	2,050	2,025	2,027	2,900	2,027
2017-09-13	2,016	2,050	2,016	2,028	6,100	2,028
2017-09-12	1,990	2,029	1,990	2,016	7,900	2,016
2017-09-11	1,975	1,984	1,971	1,983	3,800	1,983
2017-09-08	1,999	1,999	1,974	1,974	5,700	1,974
2017-09-07	1,937	1,985	1,937	1,977	8,900	1,977
2017-09-06	1,925	1,968	1,886	1,965	4,900	1,965
2017-09-05	2,011	2,011	1,886	1,939	26,800	1,939
2017-09-04	2,026	2,026	2,010	2,013	5,100	2,013
2017-09-01	2,030	2,037	2,012	2,026	4,500	2,026
2017-08-31	2,025	2,048	2,013	2,037	3,100	2,037
2017-08-30	2,034	2,050	2,010	2,025	4,700	2,025
2017-08-29	2,038	2,050	2,012	2,040	6,800	2,040
2017-08-28	2,049	2,050	2,022	2,038	3,100	2,038
2017-08-25	2,034	2,035	2,017	2,017	2,600	2,017
2017-08-24	2,038	2,040	2,026	2,028	3,700	2,028
2017-08-23	2,047	2,060	2,032	2,037	7,900	2,037
2017-08-22	2,140	2,140	2,011	2,035	11,400	2,035
2017-08-21	2,172	2,172	2,134	2,136	3,900	2,136
2017-08-18	2,143	2,174	2,143	2,145	2,000	2,145
2017-08-17	2,129	2,175	2,129	2,175	7,900	2,175
2017-08-16	2,122	2,130	2,091	2,128	4,100	2,128
2017-08-15	2,171	2,171	2,051	2,086	26,600	2,086
2017-08-14	2,125	2,191	2,120	2,189	16,600	2,189
2017-08-10	2,158	2,158	2,114	2,135	7,500	2,135
2017-08-09	2,181	2,181	2,133	2,147	4,600	2,147
2017-08-08	2,163	2,188	2,159	2,165	8,900	2,165
2017-08-07	2,132	2,150	2,118	2,149	5,400	2,149
2017-08-04	2,104	2,147	2,104	2,131	3,200	2,131
2017-08-03	2,155	2,155	2,130	2,147	2,300	2,147
2017-08-02	2,083	2,121	2,083	2,121	3,900	2,121
2017-08-01	2,175	2,175	2,082	2,082	9,900	2,082
2017-07-31	2,183	2,184	2,140	2,145	8,900	2,145
2017-07-28	2,164	2,164	2,131	2,133	2,100	2,133
2017-07-27	2,159	2,159	2,135	2,146	3,000	2,146
2017-07-26	2,185	2,194	2,151	2,164	10,500	2,164
2017-07-25	2,107	2,170	2,095	2,170	18,500	2,170
2017-07-24	2,079	2,079	2,061	2,078	6,700	2,078
2017-07-21	2,078	2,079	2,061	2,077	3,100	2,077
2017-07-20	2,050	2,061	2,037	2,046	4,400	2,046
2017-07-19	2,057	2,057	2,033	2,041	4,500	2,041
2017-07-18	2,078	2,078	2,032	2,042	2,900	2,042
2017-07-14	2,077	2,077	2,026	2,051	5,100	2,051
2017-07-13	1,996	2,081	1,996	2,079	8,700	2,079
2017-07-12	1,977	1,990	1,977	1,990	3,600	1,990
2017-07-11	2,000	2,000	1,980	1,985	9,100	1,985
2017-07-10	2,010	2,010	1,998	2,000	4,400	2,000
2017-07-07	2,069	2,069	1,996	2,010	15,500	2,010
2017-07-06	2,038	2,040	2,026	2,037	4,000	2,037
2017-07-05	2,039	2,044	2,022	2,026	3,500	2,026
2017-07-04	2,093	2,093	2,020	2,021	8,900	2,021
2017-07-03	2,085	2,085	2,037	2,044	15,600	2,044
2017-06-30	2,105	2,110	2,102	2,105	6,200	2,105
2017-06-29	2,120	2,120	2,108	2,116	3,800	2,116
2017-06-28	2,121	2,146	2,103	2,120	23,000	2,120
2017-06-27	2,190	2,210	2,190	2,210	10,900	2,210
2017-06-26	2,167	2,180	2,165	2,178	11,200	2,178
2017-06-23	2,180	2,180	2,164	2,171	6,800	2,171
2017-06-22	2,169	2,180	2,165	2,176	7,400	2,176
2017-06-21	2,153	2,170	2,150	2,160	8,500	2,160
2017-06-20	2,099	2,146	2,093	2,136	19,600	2,136
2017-06-19	2,115	2,115	2,082	2,097	16,400	2,097
2017-06-16	2,155	2,191	2,076	2,118	26,400	2,118
2017-06-15	2,250	2,251	2,155	2,199	20,500	2,199
2017-06-14	2,281	2,290	2,261	2,261	10,300	2,261
2017-06-13	2,295	2,295	2,280	2,294	4,200	2,294
2017-06-12	2,292	2,295	2,285	2,295	4,300	2,295
2017-06-09	2,310	2,318	2,290	2,292	7,500	2,292
2017-06-08	2,317	2,317	2,294	2,308	3,500	2,308
2017-06-07	2,301	2,319	2,291	2,318	4,800	2,318
2017-06-06	2,338	2,352	2,315	2,315	6,200	2,315
2017-06-05	2,335	2,344	2,330	2,338	4,000	2,338
2017-06-02	2,350	2,350	2,333	2,334	5,300	2,334
2017-06-01	2,325	2,345	2,323	2,340	5,400	2,340
2017-05-31	2,301	2,329	2,297	2,329	4,500	2,329
2017-05-30	2,318	2,318	2,286	2,312	6,200	2,312
2017-05-29	2,233	2,310	2,233	2,305	12,200	2,305
2017-05-26	2,213	2,231	2,213	2,230	6,000	2,230
2017-05-25	2,260	2,298	2,245	2,247	21,000	2,247
2017-05-24	2,350	2,353	2,302	2,310	14,600	2,310
2017-05-23	2,360	2,375	2,332	2,340	18,100	2,340
2017-05-22	2,280	2,348	2,280	2,326	19,900	2,326
2017-05-19	2,240	2,292	2,235	2,280	26,900	2,280
2017-05-18	2,074	2,198	2,065	2,195	21,700	2,195
2017-05-17	2,068	2,155	2,060	2,155	17,100	2,155
2017-05-16	2,048	2,069	2,033	2,057	14,800	2,057
2017-05-15	2,110	2,110	2,000	2,010	49,300	2,010
2017-05-12	1,895	1,899	1,877	1,892	11,900	1,892
2017-05-11	1,875	1,885	1,870	1,881	10,500	1,881
2017-05-10	1,865	1,872	1,860	1,872	5,500	1,872
2017-05-09	1,857	1,862	1,848	1,860	4,600	1,860
2017-05-08	1,847	1,862	1,841	1,850	12,900	1,850
2017-05-02	1,820	1,840	1,818	1,835	7,700	1,835
2017-05-01	1,833	1,833	1,822	1,824	6,800	1,824
2017-04-28	1,845	1,845	1,832	1,834	4,900	1,834
2017-04-27	1,848	1,848	1,828	1,845	4,000	1,845
2017-04-26	1,847	1,848	1,821	1,843	5,700	1,843
2017-04-25	1,842	1,842	1,818	1,836	5,000	1,836
2017-04-24	1,825	1,832	1,802	1,817	11,000	1,817
2017-04-21	1,849	1,888	1,811	1,820	60,600	1,820
2017-04-20	1,724	1,730	1,700	1,721	5,200	1,721
2017-04-19	1,720	1,725	1,705	1,715	3,400	1,715
2017-04-18	1,662	1,699	1,662	1,699	5,500	1,699
2017-04-17	1,650	1,680	1,650	1,661	5,700	1,661
2017-04-14	1,668	1,676	1,636	1,649	3,000	1,649
2017-04-13	1,630	1,651	1,626	1,640	8,900	1,640
2017-04-12	1,680	1,680	1,640	1,641	8,400	1,641
2017-04-11	1,695	1,695	1,682	1,685	5,000	1,685
2017-04-10	1,692	1,701	1,683	1,695	16,100	1,695
2017-04-07	1,695	1,729	1,682	1,692	5,400	1,692
2017-04-06	1,745	1,745	1,680	1,695	13,700	1,695
2017-04-05	1,761	1,794	1,717	1,755	6,700	1,755
2017-04-04	1,826	1,826	1,790	1,796	7,900	1,796
2017-04-03	1,877	1,880	1,807	1,837	8,100	1,837
2017-03-31	1,882	1,882	1,849	1,864	4,800	1,864
2017-03-30	1,900	1,900	1,839	1,867	15,100	1,867
2017-03-29	1,770	1,938	1,701	1,938	15,100	1,938
2017-03-28	1,723	1,723	1,715	1,718	3,200	1,718
2017-03-27	1,726	1,726	1,705	1,714	5,300	1,714
2017-03-24	1,731	1,735	1,702	1,726	2,700	1,726
2017-03-23	1,756	1,756	1,731	1,736	3,300	1,736
2017-03-22	1,752	1,756	1,730	1,731	5,900	1,731
2017-03-21	1,747	1,769	1,736	1,755	5,600	1,755
2017-03-17	1,730	1,749	1,730	1,730	5,300	1,730
2017-03-16	1,719	1,753	1,700	1,753	2,600	1,753
2017-03-15	1,686	1,729	1,685	1,696	5,800	1,696
2017-03-14	1,665	1,698	1,663	1,686	3,500	1,686
2017-03-13	1,679	1,682	1,666	1,676	7,100	1,676
2017-03-10	1,698	1,698	1,666	1,685	12,400	1,685
2017-03-09	1,719	1,736	1,705	1,711	9,600	1,711
2017-03-08	1,790	1,791	1,726	1,739	11,400	1,739
2017-03-07	1,840	1,850	1,794	1,801	9,900	1,801
2017-03-06	1,766	1,830	1,766	1,830	11,400	1,830
2017-03-03	1,755	1,773	1,735	1,766	7,000	1,766
2017-03-02	1,739	1,752	1,720	1,752	9,900	1,752
2017-03-01	1,643	1,773	1,643	1,736	27,700	1,736
2017-02-28	1,600	1,653	1,592	1,640	16,900	1,640
2017-02-27	1,580	1,595	1,577	1,586	9,700	1,586
2017-02-24	1,579	1,583	1,572	1,583	4,500	1,583
2017-02-23	1,580	1,580	1,571	1,571	2,900	1,571
2017-02-22	1,588	1,588	1,571	1,578	4,600	1,578
2017-02-21	1,575	1,579	1,563	1,570	8,000	1,570
2017-02-20	1,595	1,595	1,573	1,574	6,900	1,574
2017-02-17	1,600	1,600	1,573	1,573	12,500	1,573
2017-02-16	1,529	1,599	1,529	1,599	11,700	1,599
2017-02-15	1,520	1,528	1,507	1,524	11,600	1,524
2017-02-14	1,509	1,530	1,490	1,519	43,800	1,519
2017-02-13	1,467	1,470	1,450	1,450	7,800	1,450
2017-02-10	1,455	1,467	1,452	1,467	6,000	1,467
2017-02-09	1,462	1,462	1,455	1,455	4,400	1,455
2017-02-08	1,462	1,465	1,460	1,462	900	1,462
2017-02-07	1,458	1,465	1,456	1,462	3,800	1,462
2017-02-06	1,460	1,464	1,460	1,464	3,100	1,464
2017-02-03	1,466	1,466	1,459	1,466	1,900	1,466
2017-02-02	1,458	1,466	1,458	1,458	1,800	1,458
2017-02-01	1,466	1,466	1,455	1,466	2,600	1,466
2017-01-31	1,483	1,483	1,470	1,475	2,900	1,475
2017-01-30	1,481	1,489	1,470	1,473	3,100	1,473
2017-01-27	1,445	1,481	1,445	1,481	5,600	1,481
2017-01-26	1,450	1,450	1,438	1,444	9,100	1,444
2017-01-25	1,445	1,452	1,440	1,440	6,900	1,440
2017-01-24	1,455	1,458	1,443	1,443	8,800	1,443
2017-01-23	1,474	1,479	1,450	1,451	15,000	1,451
2017-01-20	1,484	1,484	1,468	1,484	4,200	1,484
2017-01-19	1,460	1,486	1,460	1,486	4,400	1,486
2017-01-18	1,462	1,465	1,450	1,456	9,500	1,456
2017-01-17	1,482	1,484	1,460	1,465	9,500	1,465
2017-01-16	1,510	1,516	1,481	1,487	12,300	1,487
2017-01-13	1,518	1,520	1,514	1,517	2,700	1,517
2017-01-12	1,521	1,525	1,520	1,520	2,700	1,520
2017-01-11	1,530	1,530	1,520	1,520	4,700	1,520
2017-01-10	1,519	1,529	1,517	1,528	7,700	1,528
2017-01-06	1,520	1,526	1,518	1,520	5,300	1,520
2017-01-05	1,510	1,525	1,507	1,520	4,100	1,520
2017-01-04	1,512	1,535	1,505	1,508	6,700	1,508

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 [2017年度]

6061 (株)ユニバーサル園芸社の時系列データ [2017年度]