6061 (株)ユニバーサル園芸社の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,100	2,100	2,056	2,089	1,700	2,089
2021-12-29	2,051	2,107	2,051	2,069	4,200	2,069
2021-12-28	2,158	2,160	2,103	2,138	3,500	2,138
2021-12-27	2,152	2,152	2,105	2,108	1,400	2,108
2021-12-24	2,160	2,160	2,112	2,112	1,700	2,112
2021-12-23	2,112	2,144	2,098	2,144	2,200	2,144
2021-12-22	2,066	2,111	2,052	2,110	3,200	2,110
2021-12-21	2,113	2,113	2,063	2,074	1,000	2,074
2021-12-20	2,120	2,120	2,051	2,116	3,800	2,116
2021-12-17	2,160	2,160	2,120	2,120	1,100	2,120
2021-12-16	2,170	2,170	2,135	2,150	2,100	2,150
2021-12-15	2,159	2,168	2,150	2,168	1,800	2,168
2021-12-14	2,154	2,155	2,141	2,155	1,900	2,155
2021-12-13	2,149	2,153	2,111	2,153	3,000	2,153
2021-12-10	2,150	2,150	2,107	2,109	2,400	2,109
2021-12-09	2,127	2,140	2,127	2,140	1,800	2,140
2021-12-08	2,106	2,125	2,106	2,116	1,000	2,116
2021-12-07	2,085	2,130	2,085	2,102	2,000	2,102
2021-12-06	2,079	2,088	2,079	2,088	600	2,088
2021-12-03	2,098	2,098	2,060	2,079	500	2,079
2021-12-02	2,086	2,086	2,072	2,073	500	2,073
2021-12-01	2,099	2,099	2,072	2,098	1,100	2,098
2021-11-30	2,097	2,098	2,061	2,098	600	2,098
2021-11-29	2,060	2,100	2,060	2,062	2,200	2,062
2021-11-26	2,089	2,089	2,039	2,060	4,700	2,060
2021-11-25	2,056	2,078	2,056	2,071	1,400	2,071
2021-11-24	2,085	2,107	2,070	2,070	1,100	2,070
2021-11-22	2,100	2,113	2,099	2,106	2,200	2,106
2021-11-19	2,109	2,109	2,075	2,100	1,700	2,100
2021-11-18	2,140	2,140	2,110	2,110	1,300	2,110
2021-11-17	2,142	2,143	2,121	2,140	4,300	2,140
2021-11-16	2,137	2,143	2,121	2,126	3,100	2,126
2021-11-15	2,140	2,140	2,099	2,120	11,200	2,120
2021-11-12	1,990	2,021	1,990	2,021	1,100	2,021
2021-11-11	2,002	2,006	1,996	2,006	500	2,006
2021-11-10	2,007	2,007	1,998	1,998	1,500	1,998
2021-11-09	2,007	2,018	2,007	2,007	600	2,007
2021-11-08	2,019	2,020	2,010	2,010	1,100	2,010
2021-11-05	2,020	2,030	2,020	2,020	1,100	2,020
2021-11-04	2,028	2,053	2,010	2,027	3,000	2,027
2021-11-02	2,034	2,078	2,034	2,062	2,000	2,062
2021-11-01	2,085	2,085	2,077	2,084	900	2,084
2021-10-29	2,100	2,100	2,073	2,080	1,800	2,080
2021-10-28	2,100	2,100	2,081	2,081	2,200	2,081
2021-10-27	2,099	2,099	2,079	2,089	2,400	2,089
2021-10-26	2,089	2,089	2,061	2,081	2,700	2,081
2021-10-25	2,050	2,055	2,049	2,054	2,800	2,054
2021-10-22	2,017	2,038	2,017	2,038	1,300	2,038
2021-10-21	2,020	2,021	2,017	2,021	600	2,021
2021-10-20	2,032	2,035	2,018	2,026	1,800	2,026
2021-10-19	2,027	2,032	2,005	2,032	600	2,032
2021-10-18	2,020	2,024	2,015	2,024	500	2,024
2021-10-15	2,029	2,029	2,026	2,026	1,100	2,026
2021-10-14	2,021	2,029	2,020	2,029	1,300	2,029
2021-10-13	2,016	2,033	2,016	2,021	1,500	2,021
2021-10-12	2,025	2,028	2,016	2,027	1,100	2,027
2021-10-11	2,025	2,033	2,024	2,025	1,100	2,025
2021-10-08	2,035	2,035	2,020	2,020	800	2,020
2021-10-07	2,007	2,030	2,007	2,020	3,100	2,020
2021-10-06	2,020	2,025	2,002	2,002	2,700	2,002
2021-10-05	2,020	2,020	1,988	2,020	2,500	2,020
2021-10-04	2,022	2,028	2,005	2,020	3,500	2,020
2021-10-01	2,010	2,030	1,985	2,016	3,000	2,016
2021-09-30	1,990	2,010	1,973	2,010	6,700	2,010
2021-09-29	1,984	1,990	1,967	1,971	3,500	1,971
2021-09-28	1,983	1,985	1,966	1,984	1,500	1,984
2021-09-27	1,956	1,980	1,952	1,980	3,800	1,980
2021-09-24	1,934	1,950	1,934	1,946	2,400	1,946
2021-09-22	1,926	1,934	1,926	1,934	300	1,934
2021-09-21	1,943	1,943	1,925	1,935	1,400	1,935
2021-09-17	1,944	1,951	1,942	1,944	1,400	1,944
2021-09-16	1,951	1,955	1,944	1,944	1,500	1,944
2021-09-15	1,946	1,946	1,941	1,942	900	1,942
2021-09-14	1,952	1,955	1,951	1,951	1,400	1,951
2021-09-13	1,940	1,951	1,940	1,951	1,700	1,951
2021-09-10	1,943	1,952	1,943	1,952	2,600	1,952
2021-09-09	1,948	1,952	1,942	1,942	2,100	1,942
2021-09-08	1,944	1,946	1,941	1,941	600	1,941
2021-09-07	1,942	1,942	1,939	1,940	1,200	1,940
2021-09-06	1,939	1,949	1,939	1,940	1,900	1,940
2021-09-03	1,931	1,953	1,931	1,938	500	1,938
2021-09-02	1,943	1,958	1,927	1,927	3,200	1,927
2021-09-01	1,960	1,960	1,921	1,929	2,900	1,929
2021-08-31	1,960	1,965	1,935	1,960	4,300	1,960
2021-08-30	1,939	1,950	1,934	1,950	1,600	1,950
2021-08-27	1,928	1,928	1,902	1,922	1,300	1,922
2021-08-26	1,924	1,924	1,910	1,920	600	1,920
2021-08-25	1,920	1,930	1,901	1,906	3,400	1,906
2021-08-24	1,904	1,912	1,904	1,905	1,800	1,905
2021-08-23	1,918	1,924	1,904	1,904	1,900	1,904
2021-08-20	1,937	1,954	1,922	1,924	5,400	1,924
2021-08-19	1,940	1,940	1,921	1,933	2,600	1,933
2021-08-18	1,920	1,940	1,919	1,940	5,300	1,940
2021-08-17	1,883	1,920	1,880	1,919	5,500	1,919
2021-08-16	1,870	1,890	1,864	1,883	13,400	1,883
2021-08-13	1,833	1,850	1,827	1,845	3,600	1,845
2021-08-12	1,848	1,850	1,834	1,850	1,600	1,850
2021-08-11	1,850	1,861	1,833	1,850	2,000	1,850
2021-08-10	1,862	1,864	1,832	1,832	3,200	1,832
2021-08-06	1,830	1,864	1,827	1,864	1,700	1,864
2021-08-05	1,848	1,860	1,841	1,848	1,800	1,848
2021-08-04	1,847	1,850	1,844	1,844	1,100	1,844
2021-08-03	1,838	1,860	1,837	1,837	1,900	1,837
2021-08-02	1,822	1,847	1,820	1,843	2,600	1,843
2021-07-30	1,829	1,833	1,822	1,822	600	1,822
2021-07-29	1,845	1,845	1,833	1,833	600	1,833
2021-07-28	1,837	1,837	1,811	1,811	800	1,811
2021-07-27	1,837	1,837	1,810	1,813	1,200	1,813
2021-07-26	1,823	1,829	1,812	1,812	1,500	1,812
2021-07-21	1,830	1,830	1,804	1,823	700	1,823
2021-07-20	1,800	1,830	1,800	1,823	1,800	1,823
2021-07-19	1,810	1,830	1,797	1,826	3,800	1,826
2021-07-16	1,824	1,824	1,813	1,813	600	1,813
2021-07-15	1,825	1,825	1,825	1,825	200	1,825
2021-07-14	1,809	1,825	1,809	1,825	1,400	1,825
2021-07-13	1,813	1,822	1,811	1,811	800	1,811
2021-07-12	1,824	1,824	1,816	1,819	700	1,819
2021-07-09	1,830	1,830	1,800	1,816	5,300	1,816
2021-07-08	1,847	1,847	1,827	1,828	1,200	1,828
2021-07-07	1,849	1,849	1,830	1,830	1,100	1,830
2021-07-06	1,850	1,850	1,833	1,833	1,100	1,833
2021-07-05	1,852	1,852	1,833	1,849	1,400	1,849
2021-07-02	1,857	1,857	1,838	1,850	900	1,850
2021-07-01	1,840	1,846	1,837	1,846	1,200	1,846
2021-06-30	1,841	1,843	1,831	1,840	1,200	1,840
2021-06-29	1,824	1,869	1,824	1,840	8,900	1,840
2021-06-28	1,905	1,924	1,891	1,924	6,500	1,924
2021-06-25	1,891	1,891	1,881	1,891	2,800	1,891
2021-06-24	1,870	1,886	1,870	1,886	900	1,886
2021-06-23	1,887	1,887	1,870	1,885	1,700	1,885
2021-06-22	1,893	1,893	1,860	1,886	2,400	1,886
2021-06-21	1,885	1,885	1,861	1,861	3,200	1,861
2021-06-18	1,900	1,901	1,888	1,888	2,000	1,888
2021-06-17	1,903	1,905	1,900	1,900	1,200	1,900
2021-06-16	1,900	1,905	1,900	1,905	2,300	1,905
2021-06-15	1,891	1,899	1,890	1,899	1,100	1,899
2021-06-14	1,900	1,905	1,885	1,895	1,500	1,895
2021-06-11	1,868	1,884	1,855	1,884	1,700	1,884
2021-06-10	1,845	1,868	1,845	1,868	1,900	1,868
2021-06-09	1,830	1,845	1,830	1,845	2,000	1,845
2021-06-08	1,837	1,838	1,829	1,833	1,500	1,833
2021-06-07	1,838	1,840	1,825	1,837	2,700	1,837
2021-06-04	1,825	1,837	1,825	1,830	2,700	1,830
2021-06-03	1,840	1,845	1,825	1,837	4,100	1,837
2021-06-02	1,831	1,842	1,831	1,842	800	1,842
2021-06-01	1,831	1,849	1,830	1,835	1,700	1,835
2021-05-31	1,851	1,857	1,827	1,845	3,600	1,845
2021-05-28	1,850	1,856	1,840	1,855	3,100	1,855
2021-05-27	1,855	1,858	1,832	1,850	2,100	1,850
2021-05-26	1,853	1,853	1,828	1,844	1,300	1,844
2021-05-25	1,857	1,857	1,840	1,845	1,600	1,845
2021-05-24	1,841	1,861	1,841	1,844	2,600	1,844
2021-05-21	1,875	1,875	1,847	1,853	1,600	1,853
2021-05-20	1,842	1,879	1,842	1,861	2,700	1,861
2021-05-19	1,859	1,860	1,859	1,859	3,200	1,859
2021-05-18	1,859	1,860	1,815	1,860	2,600	1,860
2021-05-17	1,881	1,894	1,802	1,858	7,800	1,858
2021-05-14	1,895	1,957	1,895	1,940	1,500	1,940
2021-05-13	1,900	1,915	1,885	1,893	1,600	1,893
2021-05-12	1,936	1,952	1,900	1,904	3,300	1,904
2021-05-11	1,954	1,965	1,936	1,936	1,900	1,936
2021-05-10	1,979	1,979	1,956	1,960	500	1,960
2021-05-07	1,980	1,980	1,947	1,979	2,900	1,979
2021-05-06	1,945	1,949	1,935	1,947	1,700	1,947
2021-04-30	1,933	1,934	1,930	1,934	2,300	1,934
2021-04-28	1,935	1,935	1,918	1,919	1,400	1,919
2021-04-27	1,935	1,935	1,902	1,934	1,600	1,934
2021-04-26	1,939	1,939	1,916	1,935	1,400	1,935
2021-04-23	1,897	1,897	1,873	1,889	800	1,889
2021-04-22	1,866	1,929	1,866	1,897	1,100	1,897
2021-04-21	1,912	1,929	1,861	1,863	3,800	1,863
2021-04-20	1,920	1,930	1,920	1,925	900	1,925
2021-04-19	1,916	1,940	1,916	1,939	1,600	1,939
2021-04-16	1,925	1,930	1,916	1,916	500	1,916
2021-04-15	1,939	1,939	1,916	1,918	1,300	1,918
2021-04-14	1,917	1,935	1,917	1,919	700	1,919
2021-04-13	1,945	1,945	1,917	1,917	700	1,917
2021-04-12	1,917	1,917	1,917	1,917	200	1,917
2021-04-09	1,919	1,920	1,917	1,917	800	1,917
2021-04-08	1,930	1,935	1,920	1,920	1,400	1,920
2021-04-07	1,931	1,931	1,929	1,929	500	1,929
2021-04-06	1,926	1,933	1,911	1,931	1,500	1,931
2021-04-05	1,985	1,990	1,922	1,931	4,100	1,931
2021-04-02	1,955	1,960	1,906	1,952	3,400	1,952
2021-04-01	1,940	1,949	1,920	1,949	3,700	1,949
2021-03-31	1,929	1,932	1,906	1,932	2,300	1,932
2021-03-30	1,899	1,921	1,897	1,917	2,500	1,917
2021-03-29	1,920	1,920	1,885	1,898	3,600	1,898
2021-03-26	1,894	1,900	1,873	1,896	2,700	1,896
2021-03-25	1,858	1,877	1,858	1,872	1,800	1,872
2021-03-24	1,882	1,882	1,855	1,858	4,000	1,858
2021-03-23	1,880	1,890	1,878	1,878	1,700	1,878
2021-03-22	1,873	1,889	1,873	1,888	1,700	1,888
2021-03-19	1,870	1,889	1,870	1,872	800	1,872
2021-03-18	1,894	1,894	1,871	1,873	1,600	1,873
2021-03-17	1,900	1,908	1,880	1,880	1,700	1,880
2021-03-16	1,883	1,895	1,869	1,895	1,400	1,895
2021-03-15	1,865	1,890	1,865	1,890	2,900	1,890
2021-03-12	1,854	1,872	1,854	1,863	1,300	1,863
2021-03-11	1,870	1,880	1,853	1,853	900	1,853
2021-03-10	1,853	1,877	1,852	1,852	1,600	1,852
2021-03-09	1,880	1,880	1,852	1,853	4,100	1,853
2021-03-08	1,909	1,909	1,880	1,880	3,100	1,880
2021-03-05	1,887	1,894	1,870	1,894	2,200	1,894
2021-03-04	1,871	1,890	1,871	1,886	2,300	1,886
2021-03-03	1,890	1,890	1,872	1,889	2,900	1,889
2021-03-02	1,870	1,875	1,861	1,874	3,200	1,874
2021-03-01	1,868	1,868	1,861	1,867	1,700	1,867
2021-02-26	1,849	1,860	1,848	1,860	1,500	1,860
2021-02-25	1,855	1,855	1,840	1,849	900	1,849
2021-02-24	1,847	1,850	1,832	1,850	2,600	1,850
2021-02-22	1,839	1,846	1,830	1,846	2,100	1,846
2021-02-19	1,841	1,846	1,835	1,842	1,600	1,842
2021-02-18	1,850	1,850	1,834	1,840	1,900	1,840
2021-02-17	1,836	1,849	1,835	1,846	1,400	1,846
2021-02-16	1,840	1,843	1,840	1,840	2,600	1,840
2021-02-15	1,820	1,841	1,820	1,837	5,100	1,837
2021-02-12	1,810	1,830	1,810	1,817	3,000	1,817
2021-02-10	1,812	1,814	1,811	1,813	700	1,813
2021-02-09	1,815	1,819	1,811	1,812	600	1,812
2021-02-08	1,812	1,824	1,810	1,815	2,800	1,815
2021-02-05	1,816	1,816	1,810	1,812	900	1,812
2021-02-04	1,816	1,816	1,803	1,803	1,500	1,803
2021-02-03	1,805	1,817	1,804	1,804	2,900	1,804
2021-02-02	1,796	1,815	1,796	1,805	1,100	1,805
2021-02-01	1,805	1,814	1,781	1,793	1,800	1,793
2021-01-29	1,814	1,814	1,792	1,792	800	1,792
2021-01-28	1,804	1,816	1,790	1,790	1,400	1,790
2021-01-27	1,818	1,818	1,789	1,804	2,300	1,804
2021-01-26	1,814	1,814	1,776	1,810	1,400	1,810
2021-01-25	1,820	1,820	1,800	1,811	2,400	1,811
2021-01-22	1,823	1,823	1,801	1,820	1,100	1,820
2021-01-21	1,803	1,825	1,793	1,812	1,800	1,812
2021-01-20	1,819	1,823	1,809	1,821	1,300	1,821
2021-01-19	1,799	1,836	1,791	1,819	5,200	1,819
2021-01-18	1,794	1,800	1,791	1,800	1,600	1,800
2021-01-15	1,790	1,794	1,781	1,794	1,200	1,794
2021-01-14	1,789	1,795	1,780	1,782	1,800	1,782
2021-01-13	1,777	1,788	1,777	1,788	1,600	1,788
2021-01-12	1,780	1,782	1,770	1,772	1,100	1,772
2021-01-08	1,772	1,780	1,740	1,780	4,500	1,780
2021-01-07	1,738	1,770	1,730	1,750	2,800	1,750
2021-01-06	1,730	1,738	1,718	1,738	1,700	1,738
2021-01-05	1,748	1,748	1,730	1,738	3,100	1,738
2021-01-04	1,765	1,770	1,748	1,748	4,500	1,748

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 [2021年度]

6061 (株)ユニバーサル園芸社の時系列データ [2021年度]