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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,118 | 1,119 | 1,089 | 1,089 | 7,100 |
| 2007/12/27 | 1,107 | 1,125 | 1,107 | 1,119 | 2,400 |
| 2007/12/26 | 1,165 | 1,166 | 1,098 | 1,105 | 31,200 |
| 2007/12/25 | 1,130 | 1,131 | 1,105 | 1,105 | 9,000 |
| 2007/12/21 | 1,140 | 1,141 | 1,116 | 1,117 | 15,900 |
| 2007/12/20 | 1,155 | 1,155 | 1,141 | 1,143 | 1,600 |
| 2007/12/19 | 1,160 | 1,164 | 1,155 | 1,155 | 15,800 |
| 2007/12/18 | 1,166 | 1,167 | 1,166 | 1,167 | 200 |
| 2007/12/17 | 1,186 | 1,187 | 1,160 | 1,161 | 6,900 |
| 2007/12/14 | 1,198 | 1,199 | 1,186 | 1,186 | 2,600 |
| 2007/12/13 | 1,200 | 1,201 | 1,189 | 1,190 | 4,500 |
| 2007/12/12 | 1,209 | 1,210 | 1,200 | 1,200 | 500 |
| 2007/12/11 | 1,205 | 1,210 | 1,191 | 1,209 | 4,100 |
| 2007/12/10 | 1,185 | 1,201 | 1,185 | 1,201 | 600 |
| 2007/12/07 | 1,200 | 1,202 | 1,181 | 1,185 | 6,700 |
| 2007/12/06 | 1,201 | 1,220 | 1,199 | 1,200 | 10,100 |
| 2007/12/05 | 1,180 | 1,191 | 1,180 | 1,191 | 1,100 |
| 2007/12/04 | 1,198 | 1,201 | 1,186 | 1,200 | 3,200 |
| 2007/12/03 | 1,179 | 1,185 | 1,179 | 1,180 | 1,100 |
| 2007/11/30 | 1,170 | 1,171 | 1,170 | 1,171 | 200 |
| 2007/11/29 | 1,180 | 1,180 | 1,180 | 1,180 | 500 |
| 2007/11/28 | 1,179 | 1,180 | 1,179 | 1,180 | 300 |
| 2007/11/27 | 1,180 | 1,180 | 1,178 | 1,180 | 1,200 |
| 2007/11/26 | 1,188 | 1,189 | 1,185 | 1,185 | 2,700 |
| 2007/11/22 | 1,168 | 1,168 | 1,130 | 1,135 | 2,100 |
| 2007/11/21 | 1,159 | 1,168 | 1,151 | 1,168 | 500 |
| 2007/11/20 | 1,164 | 1,169 | 1,150 | 1,169 | 11,400 |
| 2007/11/19 | 1,150 | 1,177 | 1,150 | 1,177 | 5,800 |
| 2007/11/16 | 1,144 | 1,159 | 1,144 | 1,159 | 2,400 |
| 2007/11/15 | 1,149 | 1,155 | 1,145 | 1,145 | 7,100 |
| 2007/11/14 | 1,151 | 1,165 | 1,150 | 1,165 | 1,700 |
| 2007/11/13 | 1,149 | 1,151 | 1,148 | 1,151 | 2,200 |
| 2007/11/12 | 1,162 | 1,162 | 1,139 | 1,161 | 4,300 |
| 2007/11/09 | 1,163 | 1,171 | 1,163 | 1,170 | 2,000 |
| 2007/11/08 | 1,199 | 1,200 | 1,173 | 1,199 | 8,400 |
| 2007/11/07 | 1,204 | 1,205 | 1,200 | 1,205 | 700 |
| 2007/11/06 | 1,219 | 1,220 | 1,219 | 1,220 | 2,100 |
| 2007/11/05 | 1,204 | 1,230 | 1,200 | 1,229 | 6,600 |
| 2007/11/02 | 1,258 | 1,259 | 1,202 | 1,202 | 5,200 |
| 2007/11/01 | 1,220 | 1,221 | 1,210 | 1,221 | 1,200 |
| 2007/10/31 | 1,220 | 1,230 | 1,220 | 1,221 | 1,200 |
| 2007/10/30 | 1,201 | 1,249 | 1,201 | 1,242 | 1,000 |
| 2007/10/29 | 1,221 | 1,245 | 1,221 | 1,245 | 5,300 |
| 2007/10/26 | 1,210 | 1,231 | 1,210 | 1,221 | 7,400 |
| 2007/10/25 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2007/10/24 | 1,200 | 1,209 | 1,200 | 1,209 | 400 |
| 2007/10/23 | 1,205 | 1,205 | 1,178 | 1,200 | 3,300 |
| 2007/10/22 | 1,209 | 1,210 | 1,200 | 1,200 | 2,000 |
| 2007/10/19 | 1,200 | 1,210 | 1,200 | 1,210 | 400 |
| 2007/10/18 | 1,190 | 1,202 | 1,170 | 1,200 | 9,800 |
| 2007/10/17 | 1,205 | 1,210 | 1,190 | 1,210 | 1,800 |
| 2007/10/16 | 1,240 | 1,241 | 1,206 | 1,210 | 5,400 |
| 2007/10/15 | 1,275 | 1,275 | 1,235 | 1,240 | 5,300 |
| 2007/10/12 | 1,270 | 1,272 | 1,268 | 1,270 | 700 |
| 2007/10/11 | 1,278 | 1,280 | 1,257 | 1,257 | 5,700 |
| 2007/10/10 | 1,280 | 1,299 | 1,260 | 1,270 | 5,100 |
| 2007/10/09 | 1,270 | 1,292 | 1,270 | 1,290 | 7,700 |
| 2007/10/05 | 1,264 | 1,264 | 1,264 | 1,264 | 400 |
| 2007/10/04 | 1,230 | 1,266 | 1,220 | 1,259 | 7,600 |
| 2007/10/03 | 1,230 | 1,230 | 1,200 | 1,210 | 4,300 |
| 2007/10/02 | 1,234 | 1,235 | 1,150 | 1,200 | 9,900 |
| 2007/10/01 | 1,190 | 1,230 | 1,189 | 1,230 | 14,600 |
| 2007/09/28 | 1,158 | 1,175 | 1,158 | 1,170 | 4,200 |
| 2007/09/27 | 1,154 | 1,160 | 1,150 | 1,160 | 3,500 |
| 2007/09/26 | 1,149 | 1,150 | 1,130 | 1,150 | 10,100 |
| 2007/09/25 | 1,120 | 1,130 | 1,117 | 1,130 | 2,300 |
| 2007/09/21 | 1,140 | 1,150 | 1,140 | 1,145 | 7,200 |
| 2007/09/20 | 1,139 | 1,142 | 1,136 | 1,140 | 16,800 |
| 2007/09/19 | 1,180 | 1,181 | 1,140 | 1,150 | 12,700 |
| 2007/09/18 | 1,180 | 1,182 | 1,180 | 1,180 | 4,200 |
| 2007/09/14 | 1,210 | 1,212 | 1,190 | 1,190 | 14,800 |
| 2007/09/13 | 1,210 | 1,230 | 1,210 | 1,210 | 9,700 |
| 2007/09/12 | 1,245 | 1,245 | 1,211 | 1,211 | 11,400 |
| 2007/09/11 | 1,260 | 1,260 | 1,245 | 1,245 | 8,300 |
| 2007/09/10 | 1,265 | 1,266 | 1,255 | 1,260 | 5,800 |
| 2007/09/07 | 1,265 | 1,270 | 1,265 | 1,266 | 2,700 |
| 2007/09/06 | 1,273 | 1,275 | 1,265 | 1,265 | 8,100 |
| 2007/09/05 | 1,280 | 1,286 | 1,275 | 1,275 | 4,200 |
| 2007/09/04 | 1,299 | 1,300 | 1,280 | 1,280 | 2,600 |
| 2007/09/03 | 1,290 | 1,290 | 1,280 | 1,290 | 1,600 |
| 2007/08/31 | 1,289 | 1,291 | 1,289 | 1,290 | 3,400 |
| 2007/08/30 | 1,290 | 1,291 | 1,290 | 1,290 | 3,800 |
| 2007/08/29 | 1,280 | 1,310 | 1,271 | 1,290 | 4,800 |
| 2007/08/28 | 1,304 | 1,305 | 1,286 | 1,290 | 3,800 |
| 2007/08/27 | 1,300 | 1,330 | 1,290 | 1,295 | 10,700 |
| 2007/08/24 | 1,270 | 1,290 | 1,265 | 1,290 | 7,200 |
| 2007/08/23 | 1,271 | 1,290 | 1,267 | 1,269 | 5,800 |
| 2007/08/22 | 1,269 | 1,270 | 1,268 | 1,268 | 11,300 |
| 2007/08/21 | 1,270 | 1,271 | 1,267 | 1,270 | 11,700 |
| 2007/08/20 | 1,269 | 1,299 | 1,267 | 1,267 | 10,300 |
| 2007/08/17 | 1,275 | 1,276 | 1,266 | 1,268 | 6,600 |
| 2007/08/16 | 1,289 | 1,290 | 1,266 | 1,285 | 10,400 |
| 2007/08/15 | 1,298 | 1,300 | 1,288 | 1,290 | 6,000 |
| 2007/08/14 | 1,305 | 1,310 | 1,298 | 1,300 | 8,200 |
| 2007/08/13 | 1,304 | 1,312 | 1,301 | 1,308 | 4,700 |
| 2007/08/10 | 1,350 | 1,352 | 1,300 | 1,305 | 15,800 |
| 2007/08/09 | 1,349 | 1,352 | 1,345 | 1,345 | 3,900 |
| 2007/08/08 | 1,345 | 1,360 | 1,340 | 1,350 | 23,200 |
| 2007/08/07 | 1,350 | 1,351 | 1,350 | 1,350 | 3,200 |
| 2007/08/06 | 1,365 | 1,368 | 1,350 | 1,350 | 3,400 |
| 2007/08/03 | 1,370 | 1,370 | 1,354 | 1,365 | 1,900 |
| 2007/08/02 | 1,390 | 1,391 | 1,379 | 1,379 | 2,800 |
| 2007/08/01 | 1,378 | 1,385 | 1,375 | 1,375 | 3,800 |
| 2007/07/31 | 1,380 | 1,385 | 1,377 | 1,385 | 3,800 |
| 2007/07/30 | 1,385 | 1,385 | 1,375 | 1,375 | 2,500 |
| 2007/07/27 | 1,380 | 1,395 | 1,380 | 1,385 | 6,000 |
| 2007/07/26 | 1,400 | 1,402 | 1,396 | 1,397 | 3,400 |
| 2007/07/25 | 1,390 | 1,400 | 1,382 | 1,395 | 7,300 |
| 2007/07/24 | 1,408 | 1,408 | 1,380 | 1,390 | 4,200 |
| 2007/07/23 | 1,427 | 1,428 | 1,390 | 1,390 | 11,200 |
| 2007/07/20 | 1,439 | 1,440 | 1,400 | 1,430 | 8,700 |
| 2007/07/19 | 1,440 | 1,441 | 1,439 | 1,439 | 7,700 |
| 2007/07/18 | 1,455 | 1,461 | 1,440 | 1,440 | 7,200 |
| 2007/07/17 | 1,469 | 1,470 | 1,449 | 1,460 | 18,200 |
| 2007/07/13 | 1,470 | 1,470 | 1,460 | 1,465 | 4,000 |
| 2007/07/12 | 1,480 | 1,480 | 1,470 | 1,470 | 3,700 |
| 2007/07/11 | 1,481 | 1,487 | 1,471 | 1,480 | 9,600 |
| 2007/07/10 | 1,484 | 1,485 | 1,482 | 1,483 | 2,200 |
| 2007/07/09 | 1,490 | 1,491 | 1,484 | 1,484 | 5,100 |
| 2007/07/06 | 1,490 | 1,492 | 1,490 | 1,490 | 6,400 |
| 2007/07/05 | 1,500 | 1,501 | 1,488 | 1,490 | 6,400 |
| 2007/07/04 | 1,500 | 1,503 | 1,500 | 1,500 | 6,000 |
| 2007/07/03 | 1,508 | 1,510 | 1,498 | 1,501 | 4,600 |
| 2007/07/02 | 1,507 | 1,510 | 1,500 | 1,500 | 12,500 |
| 2007/06/29 | 1,520 | 1,520 | 1,505 | 1,507 | 7,800 |
| 2007/06/28 | 1,510 | 1,512 | 1,501 | 1,509 | 5,900 |
| 2007/06/27 | 1,537 | 1,537 | 1,514 | 1,515 | 1,600 |
| 2007/06/26 | 1,529 | 1,550 | 1,520 | 1,535 | 17,900 |
| 2007/06/25 | 1,520 | 1,524 | 1,510 | 1,510 | 5,800 |
| 2007/06/22 | 1,529 | 1,530 | 1,500 | 1,500 | 1,100 |
| 2007/06/21 | 1,525 | 1,530 | 1,516 | 1,528 | 1,400 |
| 2007/06/20 | 1,481 | 1,550 | 1,481 | 1,525 | 5,700 |
| 2007/06/19 | 1,470 | 1,481 | 1,470 | 1,480 | 2,900 |
| 2007/06/18 | 1,500 | 1,501 | 1,450 | 1,455 | 15,100 |
| 2007/06/15 | 1,500 | 1,502 | 1,495 | 1,500 | 5,000 |
| 2007/06/14 | 1,500 | 1,515 | 1,490 | 1,500 | 8,000 |
| 2007/06/13 | 1,499 | 1,500 | 1,496 | 1,500 | 2,400 |
| 2007/06/12 | 1,510 | 1,510 | 1,499 | 1,500 | 1,200 |
| 2007/06/11 | 1,530 | 1,530 | 1,505 | 1,510 | 1,300 |
| 2007/06/08 | 1,529 | 1,530 | 1,529 | 1,530 | 1,100 |
| 2007/06/07 | 1,529 | 1,535 | 1,529 | 1,530 | 6,300 |
| 2007/06/06 | 1,519 | 1,530 | 1,519 | 1,529 | 5,200 |
| 2007/06/05 | 1,500 | 1,502 | 1,490 | 1,502 | 6,000 |
| 2007/06/04 | 1,489 | 1,500 | 1,489 | 1,495 | 4,300 |
| 2007/06/01 | 1,480 | 1,490 | 1,480 | 1,485 | 2,400 |
| 2007/05/31 | 1,460 | 1,480 | 1,460 | 1,480 | 1,900 |
| 2007/05/30 | 1,463 | 1,480 | 1,460 | 1,460 | 4,600 |
| 2007/05/29 | 1,460 | 1,462 | 1,460 | 1,462 | 3,000 |
| 2007/05/28 | 1,480 | 1,490 | 1,450 | 1,469 | 4,900 |
| 2007/05/25 | 1,460 | 1,460 | 1,450 | 1,460 | 500 |
| 2007/05/24 | 1,469 | 1,470 | 1,460 | 1,460 | 4,100 |
| 2007/05/23 | 1,470 | 1,500 | 1,470 | 1,470 | 6,100 |
| 2007/05/22 | 1,470 | 1,490 | 1,460 | 1,472 | 5,200 |
| 2007/05/21 | 1,470 | 1,480 | 1,450 | 1,470 | 4,100 |
| 2007/05/18 | 1,449 | 1,470 | 1,440 | 1,470 | 8,300 |
| 2007/05/17 | 1,500 | 1,500 | 1,479 | 1,480 | 4,600 |
| 2007/05/16 | 1,510 | 1,530 | 1,498 | 1,501 | 8,300 |
| 2007/05/15 | 1,550 | 1,550 | 1,520 | 1,520 | 4,200 |
| 2007/05/14 | 1,540 | 1,551 | 1,520 | 1,550 | 41,200 |
| 2007/05/11 | 1,580 | 1,600 | 1,530 | 1,550 | 32,100 |
| 2007/05/10 | 1,709 | 1,710 | 1,700 | 1,700 | 2,100 |
| 2007/05/09 | 1,710 | 1,710 | 1,710 | 1,710 | 400 |
| 2007/05/08 | 1,700 | 1,710 | 1,700 | 1,710 | 1,000 |
| 2007/05/07 | 1,700 | 1,712 | 1,700 | 1,710 | 2,000 |
| 2007/05/02 | 1,683 | 1,695 | 1,670 | 1,685 | 4,200 |
| 2007/05/01 | 1,669 | 1,678 | 1,665 | 1,678 | 1,000 |
| 2007/04/27 | 1,670 | 1,670 | 1,661 | 1,661 | 1,600 |
| 2007/04/26 | 1,651 | 1,685 | 1,651 | 1,660 | 4,200 |
| 2007/04/25 | 1,655 | 1,655 | 1,650 | 1,651 | 1,600 |
| 2007/04/24 | 1,684 | 1,699 | 1,655 | 1,655 | 1,900 |
| 2007/04/23 | 1,684 | 1,705 | 1,650 | 1,684 | 14,400 |
| 2007/04/20 | 1,730 | 1,730 | 1,685 | 1,685 | 5,300 |
| 2007/04/19 | 1,704 | 1,730 | 1,704 | 1,705 | 1,200 |
| 2007/04/18 | 1,730 | 1,730 | 1,704 | 1,710 | 10,500 |
| 2007/04/17 | 1,721 | 1,740 | 1,720 | 1,740 | 1,200 |
| 2007/04/16 | 1,730 | 1,743 | 1,705 | 1,722 | 5,300 |
| 2007/04/13 | 1,720 | 1,721 | 1,706 | 1,707 | 2,600 |
| 2007/04/12 | 1,720 | 1,731 | 1,709 | 1,726 | 9,200 |
| 2007/04/11 | 1,731 | 1,731 | 1,722 | 1,729 | 1,300 |
| 2007/04/10 | 1,721 | 1,731 | 1,720 | 1,731 | 7,800 |
| 2007/04/09 | 1,724 | 1,732 | 1,720 | 1,722 | 2,500 |
| 2007/04/06 | 1,735 | 1,745 | 1,719 | 1,720 | 5,000 |
| 2007/04/05 | 1,729 | 1,740 | 1,719 | 1,740 | 6,000 |
| 2007/04/04 | 1,720 | 1,728 | 1,715 | 1,715 | 8,000 |
| 2007/04/03 | 1,748 | 1,749 | 1,715 | 1,720 | 3,300 |
| 2007/04/02 | 1,742 | 1,750 | 1,710 | 1,720 | 8,200 |
| 2007/03/30 | 1,729 | 1,755 | 1,729 | 1,755 | 5,700 |
| 2007/03/29 | 1,739 | 1,740 | 1,729 | 1,730 | 2,200 |
| 2007/03/28 | 1,775 | 1,775 | 1,730 | 1,750 | 3,600 |
| 2007/03/27 | 1,773 | 1,790 | 1,765 | 1,780 | 2,000 |
| 2007/03/26 | 1,794 | 1,806 | 1,790 | 1,801 | 17,300 |
| 2007/03/23 | 1,775 | 1,791 | 1,770 | 1,790 | 1,300 |
| 2007/03/22 | 1,750 | 1,790 | 1,750 | 1,776 | 7,300 |
| 2007/03/20 | 1,748 | 1,755 | 1,748 | 1,750 | 5,300 |
| 2007/03/19 | 1,743 | 1,748 | 1,740 | 1,748 | 4,400 |
| 2007/03/16 | 1,721 | 1,740 | 1,720 | 1,726 | 7,900 |
| 2007/03/15 | 1,721 | 1,732 | 1,720 | 1,721 | 3,600 |
| 2007/03/14 | 1,744 | 1,745 | 1,720 | 1,720 | 5,500 |
| 2007/03/13 | 1,749 | 1,750 | 1,721 | 1,745 | 4,900 |
| 2007/03/12 | 1,750 | 1,776 | 1,730 | 1,740 | 9,400 |
| 2007/03/09 | 1,747 | 1,749 | 1,733 | 1,737 | 10,600 |
| 2007/03/08 | 1,750 | 1,755 | 1,745 | 1,747 | 2,500 |
| 2007/03/07 | 1,750 | 1,755 | 1,749 | 1,755 | 2,600 |
| 2007/03/06 | 1,750 | 1,750 | 1,730 | 1,745 | 4,400 |
| 2007/03/05 | 1,770 | 1,771 | 1,725 | 1,730 | 10,100 |
| 2007/03/02 | 1,779 | 1,790 | 1,760 | 1,787 | 11,800 |
| 2007/03/01 | 1,769 | 1,789 | 1,760 | 1,760 | 7,800 |
| 2007/02/28 | 1,709 | 1,770 | 1,680 | 1,751 | 29,700 |
| 2007/02/27 | 1,795 | 1,797 | 1,760 | 1,760 | 18,000 |
| 2007/02/26 | 1,749 | 1,798 | 1,746 | 1,790 | 29,400 |
| 2007/02/23 | 1,702 | 1,730 | 1,700 | 1,720 | 30,800 |
| 2007/02/22 | 1,697 | 1,717 | 1,690 | 1,702 | 16,300 |
| 2007/02/21 | 1,700 | 1,705 | 1,685 | 1,698 | 26,900 |
| 2007/02/20 | 1,750 | 1,752 | 1,698 | 1,700 | 29,800 |
| 2007/02/19 | 1,752 | 1,756 | 1,745 | 1,750 | 23,300 |
| 2007/02/16 | 1,798 | 1,799 | 1,748 | 1,751 | 22,800 |
| 2007/02/15 | 1,779 | 1,785 | 1,770 | 1,775 | 11,900 |
| 2007/02/14 | 1,830 | 1,830 | 1,785 | 1,785 | 18,600 |
| 2007/02/13 | 1,819 | 1,830 | 1,815 | 1,830 | 11,100 |
| 2007/02/09 | 1,839 | 1,850 | 1,760 | 1,820 | 70,700 |
| 2007/02/08 | 1,950 | 1,950 | 1,931 | 1,940 | 11,400 |
| 2007/02/07 | 1,934 | 1,971 | 1,934 | 1,950 | 29,800 |
| 2007/02/06 | 1,960 | 1,970 | 1,931 | 1,931 | 3,100 |
| 2007/02/05 | 1,970 | 1,975 | 1,955 | 1,960 | 5,600 |
| 2007/02/02 | 1,961 | 2,000 | 1,940 | 1,960 | 12,300 |
| 2007/02/01 | 1,949 | 1,972 | 1,946 | 1,950 | 6,900 |
| 2007/01/31 | 1,995 | 1,998 | 1,925 | 1,950 | 31,900 |
| 2007/01/30 | 2,010 | 2,015 | 1,995 | 2,000 | 9,500 |
| 2007/01/29 | 2,045 | 2,050 | 1,997 | 2,020 | 18,300 |
| 2007/01/26 | 2,080 | 2,080 | 2,015 | 2,050 | 4,200 |
| 2007/01/25 | 2,080 | 2,100 | 2,065 | 2,090 | 19,400 |
| 2007/01/24 | 2,095 | 2,100 | 2,050 | 2,100 | 17,200 |
| 2007/01/23 | 2,120 | 2,130 | 2,085 | 2,100 | 8,000 |
| 2007/01/22 | 2,135 | 2,140 | 2,100 | 2,125 | 28,300 |
| 2007/01/19 | 2,075 | 2,130 | 2,070 | 2,130 | 22,600 |
| 2007/01/18 | 2,115 | 2,125 | 2,060 | 2,100 | 27,900 |
| 2007/01/17 | 2,040 | 2,145 | 2,010 | 2,120 | 48,500 |
| 2007/01/16 | 1,955 | 2,010 | 1,955 | 2,010 | 47,200 |
| 2007/01/15 | 1,929 | 1,970 | 1,929 | 1,956 | 34,300 |
| 2007/01/12 | 1,929 | 1,930 | 1,920 | 1,930 | 10,600 |
| 2007/01/11 | 1,934 | 1,940 | 1,905 | 1,930 | 8,500 |
| 2007/01/10 | 1,949 | 1,950 | 1,917 | 1,938 | 9,800 |
| 2007/01/09 | 1,970 | 1,971 | 1,910 | 1,950 | 12,100 |
| 2007/01/05 | 1,974 | 1,975 | 1,931 | 1,970 | 9,100 |
| 2007/01/04 | 1,959 | 1,980 | 1,955 | 1,975 | 6,600 |