1. HOME >
  2. 株価時系列 >
  3. 6061 >
  4. 2019年

6061 (株)ユニバーサル園芸社 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,8071,8101,8001,8031,9001,803
2019-12-271,8001,8211,8001,8075,8001,807
2019-12-261,8591,8791,8291,8298,6001,829
2019-12-251,8741,8741,8561,8693,2001,869
2019-12-241,8291,8481,8211,8454,4001,845
2019-12-231,8431,8551,8431,85013,6001,850
2019-12-201,8641,8801,8421,8502,7001,850
2019-12-191,8931,8931,8651,8701,6001,870
2019-12-181,8821,8891,8771,8897001,889
2019-12-171,8981,8981,8711,8821,8001,882
2019-12-161,8991,8991,8871,8981,3001,898
2019-12-131,8911,8951,8771,8892,0001,889
2019-12-121,8701,8891,8581,8893,1001,889
2019-12-111,8701,8751,8581,8691,2001,869
2019-12-101,8731,8731,8581,8582,7001,858
2019-12-091,8631,8731,8601,8691,4001,869
2019-12-061,8701,8721,8581,8581,9001,858
2019-12-051,8601,8661,8571,8661,2001,866
2019-12-041,8501,8671,8501,8577001,857
2019-12-031,8701,8701,8461,8502,2001,850
2019-12-021,8701,8731,8611,8682,8001,868
2019-11-291,8731,8731,8631,8701,8001,870
2019-11-281,8651,8741,8651,8731,3001,873
2019-11-271,8761,8761,8621,8699001,869
2019-11-261,8561,8561,8561,8566001,856
2019-11-251,8491,8501,8391,8451,2001,845
2019-11-221,8421,8481,8411,8419001,841
2019-11-211,8371,8411,8151,8321,5001,832
2019-11-201,8321,8321,8141,8327001,832
2019-11-191,8341,8351,8081,8092,0001,809
2019-11-181,8191,8381,8021,8192,2001,819
2019-11-151,8001,8301,7901,8004,0001,800
2019-11-141,8401,8721,7901,8019,8001,801
2019-11-131,8851,9201,8631,8914,6001,891
2019-11-121,8901,9051,8771,8813,1001,881
2019-11-111,9301,9391,8611,9034,7001,903
2019-11-081,9191,9301,9081,9302,7001,930
2019-11-071,9191,9191,9091,9191,1001,919
2019-11-061,9101,9201,9101,9162,2001,916
2019-11-051,9081,9101,9001,9093,2001,909
2019-11-011,9201,9201,9031,9071,9001,907
2019-10-311,9001,9301,8901,9205,8001,920
2019-10-301,8901,8951,8651,8944,0001,894
2019-10-291,8871,8871,8631,8722,9001,872
2019-10-281,8891,8891,8471,8475,4001,847
2019-10-251,8301,8791,8291,87910,2001,879
2019-10-241,8241,8251,8191,8202,7001,820
2019-10-231,8191,8211,8121,8199001,819
2019-10-211,8161,8201,8151,8151,4001,815
2019-10-181,8191,8241,8151,8152,1001,815
2019-10-171,8031,8201,8011,8203,6001,820
2019-10-161,8501,8701,8101,82119,8001,821
2019-10-151,7391,7391,7221,7227001,722
2019-10-111,7111,7221,7101,7151,3001,715
2019-10-101,7291,7291,7111,7116001,711
2019-10-091,7171,7341,7021,7321,6001,732
2019-10-081,7251,7251,7181,7218001,721
2019-10-071,7351,7451,7271,7272,4001,727
2019-10-041,7431,7431,7301,7307001,730
2019-10-031,7271,7351,7271,7329001,732
2019-10-021,7281,7341,7281,7343001,734
2019-10-011,7521,7521,7401,7451,3001,745
2019-09-301,7541,7541,7261,7261,4001,726
2019-09-271,7401,7501,7191,7192,9001,719
2019-09-261,7251,7251,7141,7251,6001,725
2019-09-251,7201,7201,7081,7151,2001,715
2019-09-241,7001,7281,7001,7202,1001,720
2019-09-201,7001,7001,6831,6836001,683
2019-09-191,6891,7001,6891,7007001,700
2019-09-181,6801,6871,6501,6811,3001,681
2019-09-171,6691,6861,6601,6802,1001,680
2019-09-131,6951,6951,6731,6782,9001,678
2019-09-121,6981,6981,6861,6909001,690
2019-09-111,6951,6981,6801,6829001,682
2019-09-101,6851,6931,6851,6851,2001,685
2019-09-091,6901,6961,6811,6851,1001,685
2019-09-061,6901,6951,6901,6955001,695
2019-09-051,6701,6901,6701,6902,1001,690
2019-09-041,6711,6711,6711,6711001,671
2019-09-031,6731,6971,6721,6935001,693
2019-09-021,6741,6931,6711,6713,7001,671
2019-08-301,7321,7321,7021,7131,6001,713
2019-08-291,7481,7481,7151,7321,2001,732
2019-08-281,7451,7491,7251,7293,5001,729
2019-08-271,7411,7411,7301,7391,1001,739
2019-08-261,6931,7401,6931,7207,5001,720
2019-08-231,6931,6941,6841,6931,1001,693
2019-08-221,6821,6831,6761,6761,4001,676
2019-08-211,6851,6971,6811,6972,3001,697
2019-08-201,6841,6941,6831,6871,5001,687
2019-08-191,6861,6951,6701,6871,9001,687
2019-08-161,7171,7171,6861,6862,2001,686
2019-08-151,6911,7031,6721,7035,5001,703
2019-08-141,8001,8001,6461,69121,7001,691
2019-08-131,5511,5861,5511,5772,2001,577
2019-08-091,5511,5641,5501,5501,6001,550
2019-08-081,5521,5521,5511,5515001,551
2019-08-071,5591,5701,5531,5707001,570
2019-08-061,5751,5751,5471,5591,5001,559
2019-08-051,5951,6121,5791,5791,2001,579
2019-08-021,5901,6081,5801,6042,3001,604
2019-08-011,5851,5981,5851,5921,6001,592
2019-07-311,6071,6071,5811,5851,5001,585
2019-07-301,6001,6001,5811,5821,4001,582
2019-07-291,5871,5881,5781,5801,0001,580
2019-07-261,5801,5851,5801,5857001,585
2019-07-251,5891,5891,5781,5798001,579
2019-07-241,5771,5831,5751,5778001,577
2019-07-231,5811,5821,5681,5771,8001,577
2019-07-221,5821,5931,5821,5837001,583
2019-07-191,5831,5911,5801,5872,5001,587
2019-07-181,5881,5881,5731,5833,9001,583
2019-07-171,6131,6131,5881,5973,8001,597
2019-07-161,6421,6421,6281,6283,2001,628
2019-07-121,6551,6551,6501,6501,3001,650
2019-07-111,6561,6601,6561,6569001,656
2019-07-101,6601,6601,6561,6568001,656
2019-07-091,6681,6681,6601,6601,1001,660
2019-07-081,6551,6741,6551,6691,5001,669
2019-07-051,6681,6691,6541,6642,1001,664
2019-07-041,6461,6621,6441,6621,8001,662
2019-07-031,6651,6651,6381,6381,2001,638
2019-07-021,6591,6591,6361,6362,2001,636
2019-07-011,6821,6821,6351,6432,8001,643
2019-06-281,6681,6681,6301,6402,8001,640
2019-06-271,6871,6871,6671,6793,1001,679
2019-06-261,6371,6791,6311,66013,2001,660
2019-06-251,7891,7921,7631,7929,3001,792
2019-06-241,7611,7641,7411,7627,7001,762
2019-06-211,7331,7331,7301,7333,8001,733
2019-06-201,7351,7351,7321,7322,7001,732
2019-06-191,7371,7381,7351,7353,1001,735
2019-06-181,7421,7421,7381,7383,8001,738
2019-06-171,7421,7471,7401,7451,7001,745
2019-06-141,7501,7521,7481,7482,7001,748
2019-06-131,7751,7751,7501,7504,0001,750
2019-06-121,7801,7901,7751,7753,4001,775
2019-06-111,8011,8011,7831,7862,3001,786
2019-06-101,8301,8391,7781,8019,0001,801
2019-06-071,8201,8441,8201,8384,1001,838
2019-06-061,8051,8491,8001,8435,6001,843
2019-06-051,8861,8871,7801,81813,5001,818
2019-06-041,8421,8841,8421,88412,7001,884
2019-06-031,8121,8341,8031,8347,2001,834
2019-05-311,7981,8101,7811,7815,7001,781
2019-05-301,7901,7971,7801,7973,4001,797
2019-05-291,7701,7801,7651,7802,8001,780
2019-05-281,7801,7801,7641,7703,1001,770
2019-05-271,7501,7781,7501,7646,1001,764
2019-05-241,7301,7491,7291,7463,1001,746
2019-05-231,7231,7391,7231,7301,1001,730
2019-05-221,7161,7391,7161,7263,3001,726
2019-05-211,7091,7191,7091,7192,0001,719
2019-05-201,6971,7101,6971,7001,0001,700
2019-05-171,7011,7191,6901,6963,1001,696
2019-05-161,7041,7141,6961,7002,4001,700
2019-05-151,7291,7291,6931,7205,3001,720
2019-05-141,6901,6961,6901,6912,7001,691
2019-05-131,6861,7151,6861,6922,4001,692
2019-05-101,7011,7011,6711,6901,6001,690
2019-05-091,6991,6991,6601,6879001,687
2019-05-081,6801,7161,6531,6856,1001,685
2019-05-071,6651,6801,6651,6665,2001,666
2019-04-261,6501,6651,6431,6651,8001,665
2019-04-251,6381,6471,6281,6431,3001,643
2019-04-241,6391,6451,6181,6391,5001,639
2019-04-231,6291,6381,6291,6375001,637
2019-04-221,6161,6291,6161,6189001,618
2019-04-191,6151,6281,6151,6151,1001,615
2019-04-181,6321,6401,6151,6153,3001,615
2019-04-171,6301,6411,6241,6321,3001,632
2019-04-161,6391,6391,6211,6211,6001,621
2019-04-151,6311,6311,6211,6226001,622
2019-04-121,6391,6411,6251,6258001,625
2019-04-111,6261,6401,6201,6201,9001,620
2019-04-101,6281,6471,6261,6455001,645
2019-04-091,6561,6561,6221,6281,9001,628
2019-04-081,6711,6711,6201,6634,6001,663
2019-04-051,6471,6471,6401,6471,6001,647
2019-04-041,6401,6471,6381,6441,2001,644
2019-04-031,6421,6421,6321,6401,2001,640
2019-04-021,6451,6691,6391,6463,2001,646
2019-04-011,6641,6691,6451,6452,5001,645
2019-03-291,6251,6301,6201,6301,3001,630
2019-03-281,6301,6301,6081,6113,1001,611
2019-03-271,6271,6271,6131,6131,1001,613
2019-03-261,6121,6251,6121,6181,8001,618
2019-03-251,6211,6211,5691,5723,4001,572
2019-03-221,6091,6261,6091,6221,4001,622
2019-03-201,6241,6241,6001,6089001,608
2019-03-191,5951,6001,5891,6001,6001,600
2019-03-181,5951,5951,5901,5951,7001,595
2019-03-151,5811,5941,5811,5945001,594
2019-03-141,5751,5891,5751,5892001,589
2019-03-131,5761,5931,5571,5691,1001,569
2019-03-121,5831,5851,5601,5708001,570
2019-03-111,5531,5791,5521,5521,9001,552
2019-03-081,5811,5811,5521,5521,5001,552
2019-03-071,5881,5891,5761,5876001,587
2019-03-061,5801,5851,5801,5852001,585
2019-03-051,5971,5971,5721,5731,4001,573
2019-03-041,5751,5981,5751,5981,5001,598
2019-03-011,5771,5781,5551,5721,3001,572
2019-02-281,5571,5681,5431,5681,2001,568
2019-02-271,5581,5581,5411,5571,0001,557
2019-02-261,5371,5401,5361,5401,9001,540
2019-02-251,5341,5371,5301,5371,6001,537
2019-02-221,5211,5331,5201,5201,5001,520
2019-02-211,5301,5361,5181,5361,0001,536
2019-02-201,5211,5351,5141,5302,7001,530
2019-02-191,5151,5291,5151,5206001,520
2019-02-181,5171,5341,5101,5141,2001,514
2019-02-15---1,518-1,518
2019-02-141,5211,5341,5151,5183,1001,518
2019-02-131,5161,5271,5161,5262,0001,526
2019-02-121,5171,5261,5161,5171,4001,517
2019-02-081,5271,5271,5151,5164001,516
2019-02-071,5281,5281,5281,5281001,528
2019-02-061,5201,5301,5141,5305001,530
2019-02-051,5111,5221,5001,5201,3001,520
2019-02-041,5111,5151,5101,5146001,514
2019-02-011,5291,5291,5121,5126001,512
2019-01-311,5281,5281,5141,5151,5001,515
2019-01-301,5281,5281,5161,5281,1001,528
2019-01-291,5281,5281,5111,5271,1001,527
2019-01-281,5281,5401,5151,5272,0001,527
2019-01-251,5081,5281,5081,5281,1001,528
2019-01-241,5001,5081,5001,5081,2001,508
2019-01-231,4891,5081,4851,5089001,508
2019-01-221,5071,5071,5001,5041,0001,504
2019-01-211,4411,5081,4411,5081,8001,508
2019-01-181,4301,4551,4301,4344,1001,434
2019-01-171,4351,4471,4291,4292,0001,429
2019-01-161,4491,4491,4321,4471,6001,447
2019-01-151,4361,4481,4291,4482,1001,448
2019-01-111,4631,4631,4361,4362,8001,436
2019-01-101,4611,4611,4521,4581,3001,458
2019-01-091,4501,4611,4501,4611,0001,461
2019-01-081,4411,4571,4411,4501,1001,450
2019-01-071,4361,4691,4361,4442,3001,444
2019-01-041,4701,4701,4231,4306,7001,430

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