1. HOME >
  2. 株価時系列 >
  3. 6061 >
  4. 2020年

6061 (株)ユニバーサル園芸社 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,7551,7641,7551,7602,3001,760
2020-12-291,7551,7701,7541,7603,9001,760
2020-12-281,8031,8101,7801,7858,4001,785
2020-12-251,8091,8091,7771,8025,6001,802
2020-12-241,7901,8001,7881,7951,8001,795
2020-12-231,7931,7971,7881,7902,7001,790
2020-12-221,8141,8141,7931,7935,2001,793
2020-12-211,8231,8291,8121,8202,5001,820
2020-12-181,8301,8301,8231,8239001,823
2020-12-171,8251,8301,8201,8237001,823
2020-12-161,8251,8251,8241,8241,0001,824
2020-12-151,8251,8251,8101,8132,1001,813
2020-12-141,8281,8281,8101,8152,5001,815
2020-12-111,8301,8301,8091,8203,1001,820
2020-12-101,8301,8301,8091,8291,9001,829
2020-12-091,8301,8301,8071,8291,7001,829
2020-12-081,8141,8301,8051,8303,0001,830
2020-12-071,8301,8481,8151,8153,6001,815
2020-12-041,8311,8331,8251,8307001,830
2020-12-031,8381,8451,8301,8332,0001,833
2020-12-021,8361,8381,8201,8381,1001,838
2020-12-011,8401,8401,8301,8341,4001,834
2020-11-301,8401,8401,8301,8402,2001,840
2020-11-271,8301,8381,8151,8383,7001,838
2020-11-261,8401,8401,8151,8201,9001,820
2020-11-251,8851,8851,8351,8352,6001,835
2020-11-241,8351,8501,8351,8503,0001,850
2020-11-201,8111,8351,8111,8321,9001,832
2020-11-191,7901,8151,7901,8112,6001,811
2020-11-181,8291,8301,7941,7943,3001,794
2020-11-171,8481,8481,7991,8206,8001,820
2020-11-161,8431,8541,8301,8481,6001,848
2020-11-131,8761,8761,8391,8433,8001,843
2020-11-121,8851,8871,8601,8872,6001,887
2020-11-111,8511,8791,8511,8751,9001,875
2020-11-101,8661,8661,8401,8622,0001,862
2020-11-091,8291,8561,8291,8462,5001,846
2020-11-061,8291,8441,8271,8289001,828
2020-11-051,8581,8581,8231,8261,8001,826
2020-11-041,8391,8451,8391,8416001,841
2020-11-021,8221,8351,8221,8287001,828
2020-10-301,8871,8891,8221,8222,7001,822
2020-10-291,9041,9041,8581,8802,3001,880
2020-10-281,8821,8821,8511,8753,0001,875
2020-10-271,8801,8801,8431,8512,0001,851
2020-10-261,8801,8801,8371,8511,6001,851
2020-10-231,8591,8591,8201,8202,4001,820
2020-10-221,8201,8271,8121,8121,2001,812
2020-10-211,8231,8341,8231,8236001,823
2020-10-201,8401,8401,8231,8237001,823
2020-10-191,8221,8431,8161,8221,8001,822
2020-10-161,8561,8561,8221,8221,6001,822
2020-10-151,8731,8731,8561,8565001,856
2020-10-141,8941,8941,8221,8733,1001,873
2020-10-131,8851,8901,8801,8905001,890
2020-10-121,8891,8931,8711,8911,6001,891
2020-10-091,8751,8901,8751,8891,0001,889
2020-10-081,8851,8871,8731,8741,7001,874
2020-10-071,8801,8861,8691,8701,1001,870
2020-10-061,8801,8801,8661,8691,7001,869
2020-10-051,9231,9231,8801,8801,8001,880
2020-10-021,9291,9291,8911,8993,1001,899
2020-09-301,9071,9151,8981,8984,5001,898
2020-09-291,8861,9021,8761,8926,1001,892
2020-09-281,8551,8551,8351,8512,2001,851
2020-09-251,8491,8521,8171,8322,8001,832
2020-09-241,8101,8501,8101,8272,4001,827
2020-09-231,8171,8171,8001,8102,5001,810
2020-09-181,8111,8321,8111,8211,6001,821
2020-09-171,8111,8341,8101,8111,4001,811
2020-09-161,8291,8461,8271,8271,3001,827
2020-09-151,8281,8331,8281,8292,0001,829
2020-09-141,8421,8421,8251,8271,3001,827
2020-09-111,8251,8521,8251,8381,5001,838
2020-09-101,8481,8601,8251,8251,3001,825
2020-09-091,8381,8491,8361,8461,8001,846
2020-09-081,8861,8871,8461,8781,4001,878
2020-09-071,8491,8541,8451,8541,4001,854
2020-09-041,8401,8651,8231,8491,4001,849
2020-09-031,8331,8431,8331,8431,2001,843
2020-09-021,8341,8641,8331,8331,2001,833
2020-09-011,8401,8601,8341,8341,9001,834
2020-08-311,8251,8561,8251,8341,5001,834
2020-08-281,8991,8991,7901,80813,7001,808
2020-08-271,9001,9001,8601,8993,2001,899
2020-08-261,8601,9111,8311,90110,2001,901
2020-08-251,8471,8541,8251,8525,6001,852
2020-08-241,8591,8591,8041,8073,2001,807
2020-08-211,8301,8601,8271,8353,0001,835
2020-08-201,8341,8601,8161,8224,6001,822
2020-08-191,8361,8501,8321,8347,1001,834
2020-08-181,8651,8651,8191,8346,8001,834
2020-08-171,7871,8291,7871,8207,9001,820
2020-08-141,8001,8401,7621,78354,5001,783
2020-08-131,7241,7351,6701,72022,3001,720
2020-08-121,7381,7401,6401,7206,7001,720
2020-08-111,6751,7341,6701,7348,3001,734
2020-08-071,6111,6951,6111,6744,1001,674
2020-08-061,6531,6541,6011,6474,3001,647
2020-08-051,6001,6551,6001,6483,9001,648
2020-08-041,5221,5691,5221,5691,8001,569
2020-08-031,5091,5221,5091,5221,5001,522
2020-07-311,5871,5871,5201,5205,5001,520
2020-07-301,6321,6321,5901,5904,7001,590
2020-07-291,6561,6561,6301,6321,8001,632
2020-07-281,6731,6731,6231,6473,5001,647
2020-07-271,6501,6601,6501,6512,6001,651
2020-07-221,6551,6561,6461,6461,6001,646
2020-07-211,6581,6591,6461,6531,1001,653
2020-07-201,6411,6641,6401,6421,5001,642
2020-07-171,6401,6411,6401,6401,8001,640
2020-07-161,6571,6661,6401,6402,7001,640
2020-07-151,6721,6721,6561,6571,4001,657
2020-07-141,6871,6931,6551,6553,0001,655
2020-07-131,7041,7071,6901,6953,4001,695
2020-07-101,7111,7111,7011,7022,3001,702
2020-07-091,7401,7891,7111,7113,0001,711
2020-07-081,7501,7601,7461,7601,1001,760
2020-07-071,7501,7501,7101,7105,0001,710
2020-07-061,7001,7321,7001,7322,9001,732
2020-07-031,6911,7341,6901,7003,3001,700
2020-07-021,7601,7601,7001,7006,7001,700
2020-07-011,8011,8141,7601,7608,5001,760
2020-06-301,8321,8921,8201,8208,6001,820
2020-06-291,8401,8851,8281,82918,3001,829
2020-06-261,9201,9651,9201,92716,2001,927
2020-06-251,9111,9121,9031,9104,9001,910
2020-06-241,9101,9201,9101,9141,7001,914
2020-06-231,9191,9231,9081,9085,4001,908
2020-06-221,9051,9101,9021,9093,7001,909
2020-06-191,8971,9051,8921,9022,9001,902
2020-06-181,8801,9031,8771,8974,3001,897
2020-06-171,8951,8951,8811,8813,5001,881
2020-06-161,8801,9021,8771,89511,4001,895
2020-06-151,9051,9491,8991,89912,7001,899
2020-06-121,8901,9411,8881,94012,7001,940
2020-06-111,9941,9991,9571,9727,0001,972
2020-06-102,0002,0001,9811,9942,0001,994
2020-06-092,0012,0031,9861,9922,9001,992
2020-06-082,0302,0301,9702,00710,1002,007
2020-06-052,0262,0351,9802,00010,0002,000
2020-06-042,0302,0542,0212,03013,6002,030
2020-06-031,9902,0271,9902,02017,4002,020
2020-06-021,9251,9851,9251,98522,4001,985
2020-06-011,9181,9191,8991,9095,2001,909
2020-05-291,8691,9211,8691,89911,2001,899
2020-05-281,8721,8741,8461,8507,6001,850
2020-05-271,8871,8871,8591,8753,5001,875
2020-05-261,9091,9091,8651,8659,8001,865
2020-05-251,8741,9201,8661,89921,6001,899
2020-05-221,9051,9681,8011,84060,3001,840
2020-05-211,6501,7091,6411,69914,7001,699
2020-05-201,6351,6401,6301,6405,0001,640
2020-05-191,6201,6371,6011,6203,0001,620
2020-05-181,6221,6301,6191,6202,5001,620
2020-05-151,6391,6711,5971,6223,7001,622
2020-05-141,6881,6881,6401,6403,5001,640
2020-05-131,6891,7051,6801,6886,0001,688
2020-05-121,6541,6851,6541,6833,5001,683
2020-05-111,6011,6691,6011,6435,1001,643
2020-05-081,5751,5991,5671,5972,0001,597
2020-05-071,5611,5771,5521,5623,4001,562
2020-05-011,5511,5701,5261,5392,7001,539
2020-04-301,5571,5581,5301,5304,1001,530
2020-04-281,4891,4981,4791,4983,3001,498
2020-04-271,4831,4881,4641,4713,5001,471
2020-04-241,4781,4781,4511,4562,6001,456
2020-04-231,4551,4791,4551,4641,4001,464
2020-04-221,4461,4661,4451,4551,5001,455
2020-04-211,4561,4831,4501,4502,2001,450
2020-04-201,4971,4971,4561,4563,0001,456
2020-04-171,4881,4881,4391,4504,3001,450
2020-04-161,4481,4781,4391,4695,8001,469
2020-04-151,4891,4921,4781,4782,2001,478
2020-04-141,4421,4651,4401,4651,9001,465
2020-04-131,4521,4521,4101,4391,5001,439
2020-04-101,4051,4051,3701,4017,4001,401
2020-04-091,4561,4701,4051,4053,2001,405
2020-04-081,4441,4441,4211,4401,1001,440
2020-04-071,4461,4551,3981,4151,8001,415
2020-04-061,3701,4041,3661,3862,8001,386
2020-04-031,3991,4441,3761,3762,5001,376
2020-04-021,4551,4551,4101,4101,7001,410
2020-04-011,4531,4861,4531,4542,5001,454
2020-03-311,4681,4701,4541,4701,6001,470
2020-03-301,4331,4391,4081,4392,8001,439
2020-03-271,4371,4451,4041,4333,9001,433
2020-03-261,4391,4391,3581,3804,4001,380
2020-03-251,4901,4901,4511,4554,2001,455
2020-03-241,3121,4261,3121,4222,9001,422
2020-03-231,2991,3121,2611,3123,9001,312
2020-03-191,3551,3551,2901,3252,2001,325
2020-03-181,3571,4001,3451,3453,8001,345
2020-03-171,2591,3461,2591,3388,3001,338
2020-03-161,3301,3411,3161,3163,3001,316
2020-03-131,3901,3901,2011,30015,1001,300
2020-03-121,5001,5001,4001,4194,5001,419
2020-03-111,5011,5501,5011,5101,9001,510
2020-03-101,4041,5031,3381,50311,1001,503
2020-03-091,6001,6031,5031,5048,4001,504
2020-03-061,7171,7221,6551,65716,2001,657
2020-03-051,7601,7751,7201,7242,4001,724
2020-03-041,7591,7591,7121,7125,8001,712
2020-03-031,8041,8171,7861,7861,0001,786
2020-03-021,7131,8211,7121,7863,8001,786
2020-02-281,8201,8241,7081,71314,9001,713
2020-02-271,9011,9011,8421,8574,7001,857
2020-02-261,9091,9141,8701,8876,5001,887
2020-02-251,9031,9181,9031,9103,9001,910
2020-02-211,9491,9501,9431,9432,3001,943
2020-02-201,9391,9521,9331,9505,0001,950
2020-02-191,9151,9301,9111,9204,8001,920
2020-02-181,9141,9211,9091,9095,0001,909
2020-02-171,9051,9151,9041,9153,3001,915
2020-02-141,9101,9191,8611,90220,1001,902
2020-02-131,8731,8731,8391,8551,9001,855
2020-02-121,8241,8411,8211,8411,1001,841
2020-02-101,8211,8411,8211,8308001,830
2020-02-071,8111,8171,8111,8118001,811
2020-02-061,8261,8261,8071,8192,0001,819
2020-02-051,8231,8421,8191,8197001,819
2020-02-041,8111,8211,7731,7802,1001,780
2020-02-031,7901,7901,7751,7751,5001,775
2020-01-311,8061,8101,8001,8041,3001,804
2020-01-301,8561,8561,8101,8101,7001,810
2020-01-291,8491,8571,8351,8561,9001,856
2020-01-281,8111,8511,8101,8301,1001,830
2020-01-271,8141,8411,8101,8143,2001,814
2020-01-241,8711,8711,8511,8511,0001,851
2020-01-231,8651,8741,8561,8561,4001,856
2020-01-221,8651,8751,8621,8652,2001,865
2020-01-211,8851,8871,8651,8652,0001,865
2020-01-201,8541,8851,8531,8853,5001,885
2020-01-171,8491,8571,8431,8574,6001,857
2020-01-161,8451,8491,8401,8492,2001,849
2020-01-151,8141,8401,8141,8402,6001,840
2020-01-141,7821,8171,7821,8032,6001,803
2020-01-101,7801,8001,7801,7821,1001,782
2020-01-091,7771,7971,7771,7811,3001,781
2020-01-081,7941,7991,7721,7752,0001,775
2020-01-071,7771,7991,7771,7941,4001,794
2020-01-061,7901,7971,7761,7773,2001,777

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