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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,978 | 1,981 | 1,930 | 1,960 | 13,800 |
| 2006/12/28 | 1,935 | 1,980 | 1,934 | 1,973 | 22,500 |
| 2006/12/27 | 1,883 | 1,935 | 1,875 | 1,935 | 13,400 |
| 2006/12/26 | 1,905 | 1,906 | 1,850 | 1,884 | 24,700 |
| 2006/12/25 | 1,969 | 1,980 | 1,870 | 1,895 | 36,000 |
| 2006/12/22 | 1,919 | 1,970 | 1,900 | 1,960 | 35,800 |
| 2006/12/21 | 1,850 | 1,900 | 1,850 | 1,900 | 32,600 |
| 2006/12/20 | 1,800 | 1,845 | 1,800 | 1,844 | 20,600 |
| 2006/12/19 | 1,789 | 1,805 | 1,784 | 1,800 | 20,900 |
| 2006/12/18 | 1,764 | 1,798 | 1,764 | 1,785 | 24,100 |
| 2006/12/15 | 1,724 | 1,780 | 1,720 | 1,765 | 25,700 |
| 2006/12/14 | 1,705 | 1,720 | 1,688 | 1,715 | 11,900 |
| 2006/12/13 | 1,719 | 1,720 | 1,690 | 1,715 | 39,300 |
| 2006/12/12 | 1,789 | 1,820 | 1,681 | 1,720 | 34,400 |
| 2006/12/11 | 1,715 | 1,800 | 1,715 | 1,780 | 16,000 |
| 2006/12/08 | 1,695 | 1,715 | 1,694 | 1,715 | 17,400 |
| 2006/12/07 | 1,699 | 1,720 | 1,699 | 1,719 | 27,100 |
| 2006/12/06 | 1,700 | 1,710 | 1,670 | 1,700 | 35,000 |
| 2006/12/05 | 1,701 | 1,709 | 1,667 | 1,698 | 12,100 |
| 2006/12/04 | 1,700 | 1,720 | 1,666 | 1,700 | 11,300 |
| 2006/12/01 | 1,690 | 1,697 | 1,671 | 1,697 | 14,600 |
| 2006/11/30 | 1,700 | 1,705 | 1,680 | 1,705 | 10,300 |
| 2006/11/29 | 1,700 | 1,710 | 1,699 | 1,705 | 8,500 |
| 2006/11/28 | 1,700 | 1,710 | 1,699 | 1,705 | 10,200 |
| 2006/11/27 | 1,710 | 1,715 | 1,671 | 1,710 | 14,100 |
| 2006/11/24 | 1,700 | 1,731 | 1,679 | 1,730 | 16,900 |
| 2006/11/22 | 1,681 | 1,737 | 1,681 | 1,731 | 20,800 |
| 2006/11/21 | 1,750 | 1,760 | 1,749 | 1,760 | 7,900 |
| 2006/11/20 | 1,759 | 1,760 | 1,650 | 1,760 | 11,600 |
| 2006/11/17 | 1,780 | 1,800 | 1,740 | 1,760 | 12,600 |
| 2006/11/16 | 1,810 | 1,830 | 1,790 | 1,805 | 2,700 |
| 2006/11/15 | 1,819 | 1,825 | 1,792 | 1,818 | 1,500 |
| 2006/11/14 | 1,810 | 1,820 | 1,783 | 1,820 | 3,700 |
| 2006/11/13 | 1,771 | 1,821 | 1,770 | 1,820 | 7,500 |
| 2006/11/10 | 1,829 | 1,830 | 1,800 | 1,829 | 14,900 |
| 2006/11/09 | 1,850 | 1,873 | 1,836 | 1,873 | 11,900 |
| 2006/11/08 | 1,850 | 1,899 | 1,830 | 1,873 | 5,200 |
| 2006/11/07 | 1,878 | 1,879 | 1,830 | 1,873 | 18,200 |
| 2006/11/06 | 1,869 | 1,870 | 1,825 | 1,868 | 4,000 |
| 2006/11/02 | 1,899 | 1,900 | 1,800 | 1,870 | 17,300 |
| 2006/11/01 | 1,880 | 1,890 | 1,830 | 1,890 | 8,700 |
| 2006/10/31 | 1,880 | 1,906 | 1,880 | 1,890 | 13,900 |
| 2006/10/30 | 1,908 | 1,909 | 1,875 | 1,900 | 8,800 |
| 2006/10/27 | 1,899 | 1,910 | 1,850 | 1,910 | 11,700 |
| 2006/10/26 | 1,860 | 1,900 | 1,820 | 1,900 | 27,700 |
| 2006/10/25 | 1,900 | 1,901 | 1,851 | 1,895 | 13,200 |
| 2006/10/24 | 1,930 | 1,931 | 1,890 | 1,900 | 15,700 |
| 2006/10/23 | 1,919 | 1,920 | 1,880 | 1,910 | 19,700 |
| 2006/10/20 | 1,940 | 1,941 | 1,901 | 1,920 | 15,100 |
| 2006/10/19 | 1,930 | 1,955 | 1,925 | 1,940 | 18,400 |
| 2006/10/18 | 1,929 | 1,930 | 1,899 | 1,922 | 10,900 |
| 2006/10/17 | 1,920 | 1,930 | 1,901 | 1,930 | 8,900 |
| 2006/10/16 | 1,919 | 1,950 | 1,919 | 1,920 | 14,800 |
| 2006/10/13 | 1,820 | 1,920 | 1,820 | 1,900 | 25,900 |
| 2006/10/12 | 1,800 | 1,852 | 1,725 | 1,795 | 12,600 |
| 2006/10/11 | 1,900 | 1,939 | 1,700 | 1,850 | 21,200 |
| 2006/10/10 | 1,990 | 2,000 | 1,910 | 1,915 | 17,100 |
| 2006/10/06 | 2,020 | 2,040 | 2,000 | 2,020 | 3,600 |
| 2006/10/05 | 2,010 | 2,040 | 2,010 | 2,030 | 3,800 |
| 2006/10/04 | 2,015 | 2,045 | 2,005 | 2,010 | 13,800 |
| 2006/10/03 | 2,070 | 2,090 | 2,050 | 2,090 | 4,700 |
| 2006/10/02 | 2,095 | 2,095 | 2,065 | 2,070 | 5,700 |
| 2006/09/29 | 2,080 | 2,115 | 2,080 | 2,090 | 7,000 |
| 2006/09/28 | 2,000 | 2,055 | 2,000 | 2,025 | 14,700 |
| 2006/09/27 | 2,050 | 2,050 | 2,000 | 2,000 | 13,500 |
| 2006/09/26 | 2,075 | 2,080 | 2,030 | 2,050 | 8,800 |
| 2006/09/25 | 2,100 | 2,145 | 2,075 | 2,080 | 13,200 |
| 2006/09/22 | 2,145 | 2,150 | 2,120 | 2,145 | 800 |
| 2006/09/21 | 2,110 | 2,150 | 2,105 | 2,150 | 3,200 |
| 2006/09/20 | 2,140 | 2,160 | 2,125 | 2,150 | 7,100 |
| 2006/09/19 | 2,110 | 2,160 | 2,110 | 2,160 | 7,900 |
| 2006/09/15 | 2,140 | 2,145 | 2,080 | 2,115 | 15,800 |
| 2006/09/14 | 2,215 | 2,220 | 2,150 | 2,160 | 9,400 |
| 2006/09/13 | 2,215 | 2,250 | 2,210 | 2,215 | 23,500 |
| 2006/09/12 | 2,275 | 2,290 | 2,215 | 2,215 | 18,000 |
| 2006/09/11 | 2,280 | 2,350 | 2,275 | 2,275 | 27,100 |
| 2006/09/08 | 2,250 | 2,295 | 2,240 | 2,280 | 13,000 |
| 2006/09/07 | 2,210 | 2,255 | 2,195 | 2,245 | 17,500 |
| 2006/09/06 | 2,215 | 2,225 | 2,215 | 2,215 | 12,800 |
| 2006/09/05 | 2,225 | 2,230 | 2,215 | 2,220 | 8,300 |
| 2006/09/04 | 2,235 | 2,270 | 2,210 | 2,225 | 14,400 |
| 2006/09/01 | 2,195 | 2,250 | 2,195 | 2,235 | 27,600 |
| 2006/08/31 | 2,115 | 2,225 | 2,110 | 2,200 | 29,000 |
| 2006/08/30 | 2,115 | 2,140 | 2,085 | 2,115 | 17,500 |
| 2006/08/29 | 2,080 | 2,155 | 2,080 | 2,120 | 29,800 |
| 2006/08/28 | 2,175 | 2,180 | 2,070 | 2,085 | 47,300 |
| 2006/08/25 | 2,240 | 2,270 | 2,170 | 2,180 | 71,000 |
| 2006/08/24 | 2,260 | 2,270 | 2,230 | 2,245 | 43,900 |
| 2006/08/23 | 2,270 | 2,290 | 2,250 | 2,260 | 62,300 |
| 2006/08/22 | 2,305 | 2,310 | 2,250 | 2,270 | 62,000 |
| 2006/08/21 | 2,330 | 2,345 | 2,305 | 2,310 | 46,300 |
| 2006/08/18 | 2,330 | 2,340 | 2,320 | 2,325 | 30,700 |
| 2006/08/17 | 2,320 | 2,410 | 2,310 | 2,330 | 64,000 |
| 2006/08/16 | 2,245 | 2,320 | 2,245 | 2,320 | 34,400 |
| 2006/08/15 | 2,315 | 2,370 | 2,245 | 2,245 | 58,300 |
| 2006/08/14 | 2,510 | 2,515 | 2,295 | 2,310 | 62,600 |
| 2006/08/11 | 2,505 | 2,650 | 2,475 | 2,520 | 87,300 |
| 2006/08/10 | 3,080 | 3,160 | 3,080 | 3,130 | 14,300 |
| 2006/08/09 | 3,030 | 3,100 | 3,030 | 3,090 | 23,400 |
| 2006/08/08 | 3,040 | 3,060 | 2,995 | 3,050 | 5,600 |
| 2006/08/07 | 3,030 | 3,090 | 3,030 | 3,050 | 16,200 |
| 2006/08/04 | 3,090 | 3,090 | 2,935 | 3,020 | 11,700 |
| 2006/08/03 | 3,040 | 3,110 | 3,040 | 3,090 | 17,600 |
| 2006/08/02 | 2,955 | 3,000 | 2,955 | 3,000 | 13,600 |
| 2006/08/01 | 2,935 | 2,980 | 2,935 | 2,955 | 12,200 |
| 2006/07/31 | 2,900 | 2,935 | 2,900 | 2,935 | 24,500 |
| 2006/07/28 | 2,850 | 2,890 | 2,850 | 2,870 | 14,700 |
| 2006/07/27 | 2,875 | 2,875 | 2,850 | 2,875 | 10,200 |
| 2006/07/26 | 2,870 | 2,900 | 2,870 | 2,880 | 27,100 |
| 2006/07/25 | 2,805 | 2,900 | 2,805 | 2,860 | 20,900 |
| 2006/07/24 | 2,805 | 2,820 | 2,770 | 2,810 | 17,600 |
| 2006/07/21 | 2,605 | 2,810 | 2,605 | 2,810 | 28,600 |
| 2006/07/20 | 2,915 | 3,010 | 2,840 | 2,850 | 41,500 |
| 2006/07/19 | 2,965 | 2,980 | 2,905 | 2,905 | 4,600 |
| 2006/07/18 | 3,320 | 3,330 | 2,805 | 2,905 | 46,200 |
| 2006/07/14 | 3,310 | 3,370 | 3,290 | 3,350 | 10,800 |
| 2006/07/13 | 3,290 | 3,390 | 3,250 | 3,390 | 15,700 |
| 2006/07/12 | 3,430 | 3,460 | 3,330 | 3,400 | 14,800 |
| 2006/07/11 | 3,500 | 3,550 | 3,440 | 3,450 | 20,300 |
| 2006/07/10 | 3,490 | 3,580 | 3,440 | 3,540 | 27,000 |
| 2006/07/07 | 3,590 | 3,610 | 3,490 | 3,530 | 23,100 |
| 2006/07/06 | 3,670 | 3,680 | 3,600 | 3,600 | 14,000 |
| 2006/07/05 | 3,650 | 3,690 | 3,600 | 3,600 | 15,500 |
| 2006/07/04 | 3,630 | 3,680 | 3,630 | 3,670 | 11,800 |
| 2006/07/03 | 3,610 | 3,750 | 3,570 | 3,640 | 14,500 |
| 2006/06/30 | 3,590 | 3,700 | 3,580 | 3,640 | 39,400 |
| 2006/06/29 | 3,550 | 3,600 | 3,550 | 3,570 | 5,100 |
| 2006/06/28 | 3,540 | 3,560 | 3,520 | 3,540 | 4,200 |
| 2006/06/27 | 3,550 | 3,570 | 3,550 | 3,560 | 5,100 |
| 2006/06/26 | 3,590 | 3,600 | 3,530 | 3,550 | 6,300 |
| 2006/06/23 | 3,520 | 3,550 | 3,490 | 3,550 | 12,100 |
| 2006/06/22 | 3,550 | 3,560 | 3,510 | 3,520 | 6,400 |
| 2006/06/21 | 3,550 | 3,550 | 3,500 | 3,500 | 4,100 |
| 2006/06/20 | 3,650 | 3,660 | 3,460 | 3,550 | 8,900 |
| 2006/06/19 | 3,680 | 3,690 | 3,590 | 3,680 | 6,300 |
| 2006/06/16 | 3,780 | 3,810 | 3,660 | 3,680 | 36,600 |
| 2006/06/15 | 3,640 | 3,710 | 3,520 | 3,610 | 13,800 |
| 2006/06/14 | 3,400 | 3,600 | 3,400 | 3,600 | 13,500 |
| 2006/06/13 | 3,400 | 3,430 | 3,400 | 3,400 | 5,300 |
| 2006/06/12 | 3,400 | 3,450 | 3,380 | 3,410 | 5,000 |
| 2006/06/09 | 3,310 | 3,430 | 3,310 | 3,430 | 8,700 |
| 2006/06/08 | 3,560 | 3,570 | 3,300 | 3,300 | 20,500 |
| 2006/06/07 | 3,490 | 3,600 | 3,490 | 3,580 | 11,000 |
| 2006/06/06 | 3,480 | 3,560 | 3,360 | 3,550 | 13,900 |
| 2006/06/05 | 3,400 | 3,510 | 3,400 | 3,490 | 9,200 |
| 2006/06/02 | 3,350 | 3,520 | 3,160 | 3,410 | 53,300 |
| 2006/06/01 | 3,400 | 3,430 | 3,310 | 3,400 | 16,600 |
| 2006/05/31 | 3,390 | 3,430 | 3,290 | 3,420 | 16,300 |
| 2006/05/30 | 3,500 | 3,530 | 3,490 | 3,500 | 17,100 |
| 2006/05/29 | 3,510 | 3,530 | 3,480 | 3,520 | 62,100 |
| 2006/05/26 | 3,490 | 3,560 | 3,450 | 3,500 | 48,200 |
| 2006/05/25 | 3,620 | 3,630 | 3,500 | 3,590 | 31,300 |
| 2006/05/24 | 3,660 | 3,670 | 3,590 | 3,630 | 15,500 |
| 2006/05/23 | 3,570 | 3,680 | 3,570 | 3,650 | 20,000 |
| 2006/05/22 | 3,530 | 3,670 | 3,530 | 3,610 | 29,700 |
| 2006/05/19 | 3,470 | 3,600 | 3,450 | 3,510 | 17,700 |
| 2006/05/18 | 3,490 | 3,530 | 3,310 | 3,490 | 76,900 |
| 2006/05/17 | 3,510 | 3,550 | 3,420 | 3,530 | 47,700 |
| 2006/05/16 | 3,600 | 3,660 | 3,470 | 3,510 | 86,000 |
| 2006/05/15 | 3,870 | 3,870 | 3,570 | 3,600 | 51,000 |
| 2006/05/12 | 4,090 | 4,100 | 3,860 | 3,870 | 64,900 |
| 2006/05/11 | 4,090 | 4,100 | 4,020 | 4,080 | 18,600 |
| 2006/05/10 | 4,090 | 4,150 | 4,030 | 4,100 | 18,000 |
| 2006/05/09 | 4,140 | 4,170 | 4,040 | 4,100 | 17,700 |
| 2006/05/08 | 4,130 | 4,200 | 4,080 | 4,140 | 26,400 |
| 2006/05/02 | 4,100 | 4,290 | 4,050 | 4,120 | 34,700 |
| 2006/05/01 | 4,020 | 4,060 | 4,000 | 4,060 | 16,600 |
| 2006/04/28 | 4,000 | 4,050 | 3,970 | 4,040 | 17,800 |
| 2006/04/27 | 4,050 | 4,050 | 4,000 | 4,040 | 28,900 |
| 2006/04/26 | 4,050 | 4,100 | 4,000 | 4,050 | 41,700 |
| 2006/04/25 | 4,050 | 4,100 | 3,990 | 4,100 | 35,800 |
| 2006/04/24 | 4,000 | 4,090 | 3,940 | 4,050 | 45,000 |
| 2006/04/21 | 4,060 | 4,180 | 3,950 | 4,050 | 66,000 |
| 2006/04/20 | 4,020 | 4,070 | 3,940 | 4,070 | 44,700 |
| 2006/04/19 | 4,070 | 4,200 | 4,000 | 4,070 | 55,600 |
| 2006/04/18 | 3,990 | 4,080 | 3,910 | 4,080 | 45,400 |
| 2006/04/17 | 4,360 | 4,370 | 3,900 | 4,080 | 72,700 |
| 2006/04/14 | 4,360 | 4,380 | 4,310 | 4,340 | 18,400 |
| 2006/04/13 | 4,370 | 4,430 | 4,350 | 4,360 | 28,500 |
| 2006/04/12 | 4,470 | 4,480 | 4,340 | 4,370 | 59,200 |
| 2006/04/11 | 4,510 | 4,520 | 4,430 | 4,480 | 36,500 |
| 2006/04/10 | 4,650 | 4,670 | 4,500 | 4,520 | 59,500 |
| 2006/04/07 | 4,450 | 4,670 | 4,450 | 4,640 | 126,800 |
| 2006/04/06 | 4,430 | 4,460 | 4,380 | 4,450 | 98,500 |
| 2006/04/05 | 4,500 | 4,520 | 4,410 | 4,450 | 85,000 |
| 2006/04/04 | 4,500 | 4,530 | 4,480 | 4,500 | 114,600 |
| 2006/04/03 | 4,510 | 4,590 | 4,490 | 4,490 | 139,300 |
| 2006/03/31 | 4,530 | 4,540 | 4,470 | 4,510 | 100,500 |
| 2006/03/30 | 4,540 | 4,580 | 4,500 | 4,530 | 66,300 |
| 2006/03/29 | 4,490 | 4,690 | 4,460 | 4,550 | 186,500 |
| 2006/03/28 | 4,570 | 4,600 | 4,490 | 4,540 | 62,400 |
| 2006/03/27 | 4,590 | 4,650 | 4,570 | 4,590 | 86,200 |
| 2006/03/24 | 4,640 | 4,700 | 4,510 | 4,680 | 100,300 |
| 2006/03/23 | 4,610 | 4,820 | 4,580 | 4,630 | 152,200 |
| 2006/03/22 | 4,850 | 4,890 | 4,550 | 4,580 | 184,700 |
| 2006/03/20 | 5,040 | 5,150 | 4,800 | 4,850 | 229,900 |
| 2006/03/17 | 5,300 | 5,550 | 4,870 | 4,930 | 763,300 |
| 2006/03/16 | 4,900 | 5,700 | 4,760 | 5,310 | 2,616,200 |
| 2006/03/15 | 5,110 | 5,350 | 4,710 | 4,730 | 2,291,600 |