ユニリタ(3800)の株価時系列情報
ユニリタ(3800)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,904 | 1,913 | 1,904 | 1,906 | 1,600 |
| 2025/07/30 | 1,904 | 1,904 | 1,904 | 1,904 | 600 |
| 2025/07/29 | 1,914 | 1,914 | 1,908 | 1,908 | 400 |
| 2025/07/28 | 1,914 | 1,917 | 1,908 | 1,908 | 4,600 |
| 2025/07/25 | 1,897 | 1,909 | 1,897 | 1,909 | 1,700 |
| 2025/07/24 | 1,900 | 1,900 | 1,896 | 1,896 | 900 |
| 2025/07/23 | 1,895 | 1,899 | 1,895 | 1,896 | 1,600 |
| 2025/07/22 | 1,897 | 1,897 | 1,891 | 1,896 | 400 |
| 2025/07/18 | 1,893 | 1,897 | 1,890 | 1,897 | 1,500 |
| 2025/07/17 | 1,893 | 1,893 | 1,893 | 1,893 | 600 |
| 2025/07/16 | 1,897 | 1,897 | 1,896 | 1,896 | 900 |
| 2025/07/15 | 1,897 | 1,905 | 1,897 | 1,897 | 1,400 |
| 2025/07/14 | 1,895 | 1,897 | 1,895 | 1,896 | 1,200 |
| 2025/07/11 | 1,897 | 1,897 | 1,890 | 1,895 | 1,400 |
| 2025/07/10 | 1,906 | 1,906 | 1,898 | 1,899 | 700 |
| 2025/07/09 | 1,899 | 1,907 | 1,899 | 1,900 | 1,200 |
| 2025/07/08 | 1,892 | 1,898 | 1,892 | 1,898 | 600 |
| 2025/07/07 | 1,898 | 1,898 | 1,892 | 1,892 | 700 |
| 2025/07/04 | 1,910 | 1,910 | 1,898 | 1,898 | 3,000 |
| 2025/07/03 | 1,905 | 1,910 | 1,905 | 1,910 | 1,000 |
| 2025/07/02 | 1,902 | 1,916 | 1,896 | 1,916 | 1,300 |
| 2025/07/01 | 1,915 | 1,920 | 1,906 | 1,906 | 3,000 |
| 2025/06/30 | 1,917 | 1,917 | 1,915 | 1,915 | 500 |
| 2025/06/27 | 1,928 | 1,928 | 1,915 | 1,917 | 500 |
| 2025/06/26 | 1,938 | 1,938 | 1,925 | 1,928 | 10,300 |
| 2025/06/25 | 1,929 | 1,935 | 1,928 | 1,931 | 4,300 |
| 2025/06/24 | 1,916 | 1,934 | 1,916 | 1,929 | 3,800 |
| 2025/06/23 | 1,910 | 1,915 | 1,909 | 1,915 | 1,500 |
| 2025/06/20 | 1,903 | 1,912 | 1,898 | 1,910 | 3,400 |
| 2025/06/19 | 1,895 | 1,905 | 1,895 | 1,904 | 400 |
| 2025/06/18 | 1,906 | 1,906 | 1,894 | 1,906 | 1,100 |
| 2025/06/17 | 1,881 | 1,908 | 1,881 | 1,906 | 1,700 |
| 2025/06/16 | 1,907 | 1,907 | 1,891 | 1,891 | 200 |
| 2025/06/13 | 1,901 | 1,915 | 1,884 | 1,901 | 18,200 |
| 2025/06/12 | 1,919 | 1,919 | 1,903 | 1,907 | 1,100 |
| 2025/06/11 | 1,907 | 1,919 | 1,900 | 1,919 | 1,000 |
| 2025/06/10 | 1,912 | 1,920 | 1,900 | 1,909 | 10,600 |
| 2025/06/09 | 1,907 | 1,995 | 1,907 | 1,915 | 10,300 |
| 2025/06/06 | 1,937 | 1,937 | 1,909 | 1,917 | 2,200 |
| 2025/06/05 | 1,923 | 1,940 | 1,922 | 1,929 | 4,000 |
| 2025/06/04 | 1,918 | 1,930 | 1,918 | 1,930 | 1,000 |
| 2025/06/03 | 1,919 | 1,925 | 1,914 | 1,923 | 2,200 |
| 2025/06/02 | 1,900 | 1,920 | 1,890 | 1,919 | 2,100 |
| 2025/05/30 | 1,915 | 1,919 | 1,900 | 1,900 | 500 |
| 2025/05/29 | 1,901 | 1,906 | 1,891 | 1,891 | 900 |
| 2025/05/28 | 1,920 | 1,925 | 1,891 | 1,901 | 5,400 |
| 2025/05/27 | 1,904 | 1,927 | 1,903 | 1,917 | 700 |
| 2025/05/26 | 1,929 | 1,930 | 1,904 | 1,912 | 6,000 |
| 2025/05/23 | 1,905 | 1,920 | 1,905 | 1,920 | 1,500 |
| 2025/05/22 | 1,905 | 1,905 | 1,899 | 1,900 | 1,200 |
| 2025/05/21 | 1,907 | 1,925 | 1,907 | 1,919 | 1,000 |
| 2025/05/20 | 1,909 | 1,939 | 1,909 | 1,910 | 3,700 |
| 2025/05/19 | 1,930 | 1,937 | 1,901 | 1,923 | 1,700 |
| 2025/05/16 | 1,911 | 1,911 | 1,898 | 1,911 | 800 |
| 2025/05/15 | 1,877 | 1,913 | 1,877 | 1,911 | 1,400 |
| 2025/05/14 | 1,887 | 1,900 | 1,871 | 1,897 | 3,300 |
| 2025/05/13 | 1,898 | 1,914 | 1,876 | 1,887 | 11,700 |
| 2025/05/12 | 1,877 | 1,897 | 1,877 | 1,897 | 2,700 |
| 2025/05/09 | 1,862 | 1,879 | 1,860 | 1,877 | 1,400 |
| 2025/05/08 | 1,873 | 1,873 | 1,861 | 1,873 | 2,100 |
| 2025/05/07 | 1,871 | 1,877 | 1,860 | 1,873 | 2,700 |
| 2025/05/02 | 1,883 | 1,893 | 1,871 | 1,879 | 3,700 |
| 2025/05/01 | 1,894 | 1,897 | 1,883 | 1,895 | 2,200 |
| 2025/04/30 | 1,883 | 1,917 | 1,881 | 1,892 | 4,400 |
| 2025/04/28 | 1,977 | 1,977 | 1,831 | 1,891 | 92,600 |
| 2025/04/25 | 1,912 | 1,977 | 1,912 | 1,977 | 900 |
| 2025/04/24 | 1,934 | 1,997 | 1,870 | 1,922 | 14,900 |
| 2025/04/23 | 1,913 | 1,918 | 1,906 | 1,918 | 1,000 |
| 2025/04/22 | 1,932 | 1,988 | 1,892 | 1,901 | 8,200 |
| 2025/04/21 | 1,885 | 1,920 | 1,871 | 1,920 | 2,700 |
| 2025/04/18 | 1,890 | 1,890 | 1,882 | 1,890 | 500 |
| 2025/04/17 | 1,888 | 1,896 | 1,871 | 1,894 | 800 |
| 2025/04/16 | 1,887 | 1,887 | 1,862 | 1,887 | 1,800 |
| 2025/04/15 | 1,871 | 1,887 | 1,870 | 1,887 | 1,100 |
| 2025/04/14 | 1,857 | 1,858 | 1,857 | 1,858 | 300 |
| 2025/04/11 | 1,863 | 1,902 | 1,833 | 1,857 | 5,200 |
| 2025/04/10 | 1,890 | 1,928 | 1,869 | 1,899 | 1,600 |
| 2025/04/09 | 1,853 | 1,898 | 1,850 | 1,885 | 1,900 |
| 2025/04/08 | 1,866 | 1,896 | 1,865 | 1,881 | 3,400 |
| 2025/04/07 | 1,881 | 1,908 | 1,830 | 1,865 | 6,800 |
| 2025/04/04 | 1,940 | 1,940 | 1,898 | 1,898 | 5,100 |
| 2025/04/03 | 1,922 | 1,941 | 1,907 | 1,922 | 3,400 |
| 2025/04/02 | 1,939 | 1,949 | 1,930 | 1,947 | 2,400 |
| 2025/04/01 | 1,950 | 1,960 | 1,939 | 1,941 | 500 |
| 2025/03/31 | 1,938 | 1,945 | 1,931 | 1,943 | 3,900 |
| 2025/03/28 | 1,915 | 1,945 | 1,915 | 1,945 | 5,600 |
| 2025/03/27 | 1,991 | 1,996 | 1,990 | 1,990 | 2,100 |
| 2025/03/26 | 1,983 | 1,996 | 1,983 | 1,986 | 9,200 |
| 2025/03/25 | 1,999 | 1,999 | 1,996 | 1,999 | 2,200 |
| 2025/03/24 | 1,997 | 1,999 | 1,997 | 1,998 | 1,500 |
| 2025/03/21 | 1,997 | 1,997 | 1,994 | 1,997 | 2,900 |
| 2025/03/19 | 1,996 | 1,999 | 1,990 | 1,997 | 6,500 |
| 2025/03/18 | 1,998 | 1,999 | 1,997 | 1,998 | 1,800 |
| 2025/03/17 | 2,000 | 2,000 | 1,997 | 1,998 | 2,800 |
| 2025/03/14 | 1,999 | 1,999 | 1,994 | 1,998 | 1,800 |
| 2025/03/13 | 1,999 | 1,999 | 1,995 | 1,999 | 1,200 |
| 2025/03/12 | 1,999 | 1,999 | 1,996 | 1,999 | 3,600 |
| 2025/03/11 | 1,992 | 1,999 | 1,992 | 1,999 | 3,300 |
| 2025/03/10 | 1,998 | 1,999 | 1,993 | 1,999 | 1,100 |
| 2025/03/07 | 1,999 | 1,999 | 1,994 | 1,998 | 1,600 |
| 2025/03/06 | 2,000 | 2,000 | 1,996 | 1,998 | 2,500 |
| 2025/03/05 | 1,995 | 2,000 | 1,993 | 2,000 | 1,100 |
| 2025/03/04 | 1,995 | 2,000 | 1,993 | 2,000 | 2,600 |
| 2025/03/03 | 1,998 | 2,000 | 1,993 | 1,995 | 1,800 |
| 2025/02/28 | 1,991 | 2,000 | 1,991 | 2,000 | 2,500 |
| 2025/02/27 | 2,000 | 2,001 | 1,995 | 2,001 | 1,200 |
| 2025/02/26 | 2,000 | 2,000 | 1,991 | 1,991 | 4,500 |
| 2025/02/25 | 1,990 | 1,998 | 1,989 | 1,998 | 2,600 |
| 2025/02/21 | 1,995 | 2,000 | 1,991 | 1,993 | 16,300 |
| 2025/02/20 | 1,992 | 1,995 | 1,992 | 1,995 | 1,700 |
| 2025/02/19 | 1,990 | 1,997 | 1,990 | 1,997 | 5,500 |
| 2025/02/18 | 1,993 | 1,999 | 1,991 | 1,993 | 1,400 |
| 2025/02/17 | 1,990 | 1,998 | 1,989 | 1,991 | 1,100 |
| 2025/02/14 | 1,992 | 1,996 | 1,991 | 1,994 | 800 |
| 2025/02/13 | 1,998 | 1,998 | 1,993 | 1,998 | 500 |
| 2025/02/12 | 1,994 | 2,000 | 1,994 | 1,995 | 800 |
| 2025/02/10 | 1,985 | 2,000 | 1,985 | 2,000 | 1,100 |
| 2025/02/07 | 1,986 | 2,000 | 1,986 | 2,000 | 1,700 |
| 2025/02/06 | 1,991 | 1,999 | 1,991 | 1,991 | 500 |
| 2025/02/05 | 1,992 | 1,998 | 1,991 | 1,998 | 400 |
| 2025/02/04 | 1,994 | 2,000 | 1,994 | 1,997 | 800 |
| 2025/02/03 | 1,995 | 2,000 | 1,991 | 2,000 | 3,000 |
| 2025/01/31 | 1,993 | 2,000 | 1,993 | 1,999 | 700 |
| 2025/01/30 | 1,995 | 1,998 | 1,995 | 1,998 | 600 |
| 2025/01/29 | 1,995 | 1,995 | 1,985 | 1,993 | 400 |
| 2025/01/28 | 1,989 | 1,995 | 1,989 | 1,995 | 200 |
| 2025/01/27 | 2,001 | 2,001 | 1,985 | 1,996 | 5,500 |
| 2025/01/24 | 1,995 | 1,999 | 1,990 | 1,999 | 1,400 |
| 2025/01/23 | 1,993 | 1,998 | 1,991 | 1,995 | 1,200 |
| 2025/01/22 | 1,990 | 1,995 | 1,988 | 1,993 | 1,000 |
| 2025/01/21 | 2,000 | 2,000 | 1,989 | 1,989 | 1,200 |
| 2025/01/20 | 1,985 | 2,004 | 1,981 | 2,000 | 3,600 |
| 2025/01/17 | 1,987 | 1,991 | 1,986 | 1,991 | 400 |
| 2025/01/16 | 1,986 | 1,999 | 1,985 | 1,986 | 800 |
| 2025/01/15 | 1,994 | 1,997 | 1,990 | 1,990 | 500 |
| 2025/01/14 | 1,992 | 1,994 | 1,990 | 1,994 | 2,100 |
| 2025/01/10 | 1,991 | 1,992 | 1,991 | 1,992 | 200 |
| 2025/01/09 | 1,993 | 2,000 | 1,991 | 1,991 | 1,500 |
| 2025/01/08 | 1,996 | 2,003 | 1,996 | 2,000 | 1,600 |
| 2025/01/07 | 1,993 | 2,000 | 1,993 | 1,995 | 900 |
| 2025/01/06 | 2,000 | 2,000 | 1,998 | 2,000 | 1,700 |
| 2024/12/30 | 1,999 | 1,999 | 1,999 | 1,999 | 900 |
| 2024/12/27 | 1,993 | 2,002 | 1,993 | 1,999 | 300 |
| 2024/12/26 | 2,005 | 2,005 | 1,987 | 2,002 | 9,800 |
| 2024/12/25 | 2,000 | 2,003 | 1,980 | 2,003 | 6,200 |
| 2024/12/24 | 1,997 | 1,999 | 1,996 | 1,999 | 800 |
| 2024/12/23 | 1,994 | 1,999 | 1,991 | 1,999 | 2,500 |
| 2024/12/20 | 1,988 | 1,993 | 1,986 | 1,991 | 1,200 |
| 2024/12/19 | 1,992 | 1,998 | 1,985 | 1,997 | 3,400 |
| 2024/12/18 | 1,998 | 1,999 | 1,992 | 1,999 | 1,100 |
| 2024/12/17 | 1,996 | 1,998 | 1,993 | 1,998 | 700 |
| 2024/12/16 | 2,000 | 2,000 | 1,988 | 1,988 | 800 |
| 2024/12/13 | 1,985 | 2,000 | 1,985 | 1,999 | 1,700 |
| 2024/12/12 | 1,997 | 1,998 | 1,983 | 1,998 | 1,300 |
| 2024/12/11 | 1,988 | 1,995 | 1,984 | 1,993 | 1,100 |
| 2024/12/10 | 1,993 | 1,997 | 1,981 | 1,993 | 1,400 |
| 2024/12/09 | 1,992 | 2,004 | 1,991 | 2,000 | 1,500 |
| 2024/12/06 | 1,997 | 2,001 | 1,991 | 2,001 | 3,500 |
| 2024/12/05 | 1,995 | 2,003 | 1,992 | 2,003 | 3,900 |
| 2024/12/04 | 1,995 | 1,995 | 1,990 | 1,994 | 1,400 |
| 2024/12/03 | 1,995 | 1,997 | 1,985 | 1,985 | 3,000 |
| 2024/12/02 | 1,986 | 1,997 | 1,980 | 1,995 | 1,400 |
| 2024/11/29 | 1,996 | 1,996 | 1,986 | 1,986 | 200 |
| 2024/11/27 | 1,983 | 1,999 | 1,982 | 1,982 | 500 |
| 2024/11/26 | 1,999 | 1,999 | 1,983 | 1,998 | 3,500 |
| 2024/11/25 | 1,987 | 1,990 | 1,984 | 1,990 | 2,000 |
| 2024/11/22 | 1,971 | 1,988 | 1,971 | 1,988 | 1,800 |
| 2024/11/21 | 1,972 | 1,983 | 1,972 | 1,983 | 1,100 |
| 2024/11/20 | 1,975 | 1,975 | 1,972 | 1,972 | 200 |
| 2024/11/19 | 1,985 | 1,985 | 1,974 | 1,974 | 200 |
| 2024/11/18 | 1,984 | 1,988 | 1,974 | 1,988 | 500 |
| 2024/11/15 | 1,987 | 1,989 | 1,965 | 1,989 | 2,800 |
| 2024/11/14 | 1,981 | 1,988 | 1,962 | 1,987 | 700 |
| 2024/11/13 | 2,000 | 2,008 | 1,955 | 1,991 | 3,500 |
| 2024/11/12 | 1,993 | 1,999 | 1,960 | 1,999 | 1,100 |
| 2024/11/11 | 1,950 | 1,999 | 1,950 | 1,993 | 3,700 |
| 2024/11/08 | 1,937 | 1,978 | 1,937 | 1,943 | 900 |
| 2024/11/06 | 1,967 | 1,979 | 1,941 | 1,941 | 3,800 |
| 2024/11/05 | 1,961 | 1,973 | 1,933 | 1,967 | 3,600 |
| 2024/11/01 | 1,981 | 1,996 | 1,976 | 1,976 | 800 |
| 2024/10/31 | 1,998 | 1,998 | 1,981 | 1,983 | 700 |
| 2024/10/30 | 1,999 | 1,999 | 1,982 | 1,999 | 700 |
| 2024/10/29 | 2,000 | 2,000 | 1,969 | 1,995 | 6,400 |
| 2024/10/28 | 1,974 | 2,000 | 1,958 | 1,978 | 5,800 |
| 2024/10/25 | 1,945 | 1,956 | 1,942 | 1,952 | 1,900 |
| 2024/10/24 | 1,940 | 1,954 | 1,940 | 1,954 | 400 |
| 2024/10/23 | 1,939 | 1,940 | 1,936 | 1,940 | 700 |
| 2024/10/22 | 1,935 | 1,935 | 1,932 | 1,932 | 700 |
| 2024/10/21 | 1,932 | 1,940 | 1,931 | 1,940 | 400 |
| 2024/10/18 | 1,939 | 1,956 | 1,933 | 1,940 | 1,100 |
| 2024/10/17 | 1,952 | 1,952 | 1,935 | 1,935 | 200 |
| 2024/10/16 | 1,941 | 1,953 | 1,940 | 1,953 | 700 |
| 2024/10/15 | 1,946 | 1,963 | 1,945 | 1,945 | 2,100 |
| 2024/10/11 | 1,980 | 1,980 | 1,958 | 1,958 | 200 |
| 2024/10/10 | 1,974 | 1,983 | 1,963 | 1,983 | 1,100 |
| 2024/10/09 | 1,963 | 1,967 | 1,951 | 1,967 | 500 |
| 2024/10/08 | 1,953 | 1,964 | 1,951 | 1,964 | 400 |
| 2024/10/07 | 1,970 | 1,970 | 1,949 | 1,953 | 1,100 |
| 2024/10/04 | 1,969 | 1,970 | 1,958 | 1,970 | 700 |
| 2024/10/03 | 1,968 | 1,969 | 1,955 | 1,969 | 400 |