日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2008/12/30 950 950 950 950 1,300
2008/12/29 950 950 950 950 200
2008/12/26 975 975 933 950 7,100
2008/12/25 936 936 935 935 700
2008/12/24 944 944 934 934 300
2008/12/22 934 934 934 934 4,700
2008/12/19 919 934 919 934 800
2008/12/18 964 975 917 917 6,500
2008/12/17 928 968 928 964 8,100
2008/12/16 891 915 890 915 2,900
2008/12/15 874 890 874 890 2,700
2008/12/12 871 874 871 874 3,100
2008/12/11 871 871 871 871 2,700
2008/12/10 871 875 871 871 5,800
2008/12/09 870 871 870 870 2,900
2008/12/08 851 860 850 857 9,400
2008/12/05 851 851 851 851 100
2008/12/04 860 870 860 870 4,300
2008/12/03 890 890 870 890 8,400
2008/12/02 875 875 813 830 9,700
2008/12/01 852 879 852 875 2,500
2008/11/28 852 855 840 852 4,400
2008/11/27 852 852 852 852 3,400
2008/11/26 850 852 850 852 6,100
2008/11/25 835 850 835 850 4,800
2008/11/21 833 833 821 832 3,600
2008/11/20 835 835 820 834 5,800
2008/11/19 838 838 780 837 11,400
2008/11/18 838 838 825 838 4,400
2008/11/17 825 845 825 838 9,700
2008/11/14 845 845 840 845 6,000
2008/11/13 840 840 825 840 9,000
2008/11/12 850 850 840 850 4,400
2008/11/11 850 870 830 850 10,600
2008/11/10 870 888 820 850 20,000
2008/11/07 850 850 845 850 22,800
2008/11/06 756 765 740 750 2,800
2008/11/05 770 770 770 770 1,700
2008/11/04 751 755 750 750 3,000
2008/10/31 752 752 750 751 1,800
2008/10/30 740 760 740 751 2,400
2008/10/29 750 750 750 750 500
2008/10/28 752 760 740 740 2,400
2008/10/27 780 790 770 770 2,900
2008/10/24 763 763 753 758 1,100
2008/10/23 754 773 754 773 1,000
2008/10/22 773 774 773 773 1,500
2008/10/21 763 773 763 773 1,200
2008/10/20 759 759 751 753 1,700
2008/10/17 753 759 753 759 2,600
2008/10/16 799 799 766 766 2,600
2008/10/15 820 820 819 819 200
2008/10/14 830 830 830 830 3,300
2008/10/10 760 770 739 740 3,900
2008/10/09 764 774 764 774 4,700
2008/10/08 800 800 784 784 4,600
2008/10/07 830 840 820 830 8,700
2008/10/06 910 910 860 860 8,500
2008/10/03 941 941 915 930 3,200
2008/10/02 960 960 959 959 1,500
2008/10/01 945 960 945 960 1,300
2008/09/30 952 960 938 951 2,300
2008/09/29 960 960 960 960 100
2008/09/26 979 979 969 969 2,200
2008/09/25 967 969 967 969 900
2008/09/24 980 980 955 965 2,200
2008/09/22 970 985 970 979 3,800
2008/09/19 960 979 955 979 1,400
2008/09/18 960 960 955 955 800
2008/09/17 950 969 950 960 4,500
2008/09/16 963 970 961 963 4,200
2008/09/12 988 988 967 967 1,000
2008/09/11 989 989 989 989 600
2008/09/10 970 970 968 970 3,300
2008/09/09 970 970 961 970 5,200
2008/09/08 971 971 966 970 5,000
2008/09/05 970 972 967 970 5,300
2008/09/04 970 980 970 975 3,100
2008/09/03 979 980 975 980 1,000
2008/09/02 990 990 979 980 2,900
2008/09/01 979 980 979 980 800
2008/08/29 974 980 971 980 2,900
2008/08/28 970 972 962 972 2,100
2008/08/27 973 973 972 972 4,600
2008/08/26 992 992 970 972 3,600
2008/08/25 970 976 962 972 3,000
2008/08/22 979 979 971 972 3,700
2008/08/21 975 979 975 979 2,400
2008/08/20 967 979 965 979 2,500
2008/08/19 976 980 962 976 6,600
2008/08/18 980 980 970 975 3,500
2008/08/15 980 980 965 970 3,500
2008/08/14 960 970 952 970 10,000
2008/08/13 985 999 985 999 6,400
2008/08/12 1,010 1,010 975 985 6,800
2008/08/11 990 1,010 985 1,010 4,100
2008/08/08 1,050 1,050 960 1,020 11,000
2008/08/07 1,115 1,120 1,115 1,120 400
2008/08/06 1,108 1,112 1,108 1,111 1,600
2008/08/05 1,115 1,120 1,108 1,120 1,300
2008/08/04 1,160 1,160 1,155 1,155 1,500
2008/08/01 1,165 1,175 1,150 1,150 700
2008/07/31 1,150 1,151 1,150 1,150 3,600
2008/07/30 1,174 1,179 1,164 1,179 300
2008/07/29 1,160 1,195 1,160 1,195 5,600
2008/07/28 1,148 1,150 1,135 1,149 4,200
2008/07/25 1,121 1,129 1,121 1,129 300
2008/07/24 1,101 1,130 1,101 1,129 500
2008/07/23 1,110 1,110 1,110 1,110 1,600
2008/07/22 1,101 1,110 1,100 1,110 3,800
2008/07/18 1,103 1,123 1,100 1,100 1,400
2008/07/16 1,119 1,136 1,102 1,103 1,100
2008/07/14 1,146 1,146 1,111 1,136 1,500
2008/07/10 1,129 1,139 1,129 1,139 700
2008/07/09 1,150 1,150 1,145 1,145 400
2008/07/08 1,151 1,151 1,145 1,145 6,000
2008/07/07 1,141 1,170 1,140 1,150 2,600
2008/07/04 1,148 1,149 1,148 1,149 300
2008/07/03 1,159 1,159 1,131 1,150 3,500
2008/07/02 1,160 1,160 1,150 1,159 2,200
2008/07/01 1,121 1,158 1,121 1,140 4,400
2008/06/30 1,145 1,145 1,131 1,135 900
2008/06/27 1,139 1,139 1,125 1,125 2,200
2008/06/26 1,148 1,160 1,145 1,150 8,100
2008/06/25 1,150 1,160 1,128 1,128 3,800
2008/06/24 1,144 1,147 1,131 1,140 800
2008/06/23 1,130 1,130 1,129 1,130 2,300
2008/06/20 1,130 1,132 1,130 1,132 400
2008/06/19 1,126 1,130 1,125 1,126 5,400
2008/06/18 1,120 1,125 1,110 1,125 4,700
2008/06/17 1,127 1,130 1,125 1,125 1,400
2008/06/16 1,130 1,133 1,130 1,133 700
2008/06/13 1,176 1,176 1,130 1,130 4,400
2008/06/12 1,198 1,198 1,161 1,166 900
2008/06/11 1,210 1,210 1,210 1,210 2,800
2008/06/10 1,210 1,215 1,200 1,210 4,700
2008/06/09 1,207 1,215 1,207 1,215 1,800
2008/06/06 1,238 1,238 1,219 1,220 3,000
2008/06/05 1,207 1,220 1,207 1,220 1,200
2008/06/04 1,210 1,210 1,201 1,205 300
2008/06/03 1,207 1,215 1,207 1,210 4,300
2008/06/02 1,199 1,208 1,180 1,187 4,800
2008/05/30 1,168 1,170 1,168 1,170 200
2008/05/29 1,165 1,165 1,165 1,165 500
2008/05/28 1,139 1,186 1,139 1,145 1,800
2008/05/27 1,150 1,150 1,130 1,130 1,400
2008/05/26 1,130 1,152 1,130 1,152 2,900
2008/05/23 1,128 1,131 1,128 1,128 1,200
2008/05/22 1,125 1,135 1,120 1,135 4,300
2008/05/21 1,124 1,158 1,118 1,135 16,300
2008/05/20 1,124 1,124 1,124 1,124 200
2008/05/19 1,136 1,136 1,111 1,125 2,800
2008/05/16 1,132 1,136 1,125 1,135 5,700
2008/05/15 1,134 1,136 1,125 1,136 2,900
2008/05/14 1,115 1,135 1,115 1,130 1,000
2008/05/13 1,113 1,130 1,113 1,130 400
2008/05/12 1,115 1,135 1,115 1,130 3,200
2008/05/09 1,072 1,149 1,072 1,140 9,400
2008/05/08 1,050 1,058 1,050 1,055 1,600
2008/05/07 1,031 1,048 1,031 1,034 1,700
2008/05/02 1,047 1,047 1,015 1,020 2,600
2008/05/01 1,007 1,010 1,000 1,009 3,900
2008/04/30 1,029 1,029 1,008 1,018 1,000
2008/04/28 1,022 1,027 1,004 1,027 3,100
2008/04/25 999 1,005 999 1,002 5,900
2008/04/24 995 999 995 999 200
2008/04/23 987 995 980 995 2,000
2008/04/22 991 991 990 990 200
2008/04/21 990 995 990 991 1,000
2008/04/18 989 990 989 990 200
2008/04/17 980 980 980 980 700
2008/04/16 983 983 980 980 2,000
2008/04/14 983 993 983 993 400
2008/04/11 990 990 990 990 100
2008/04/10 999 999 998 998 400
2008/04/09 999 1,000 999 999 1,700
2008/04/08 1,000 1,000 980 999 1,200
2008/04/07 1,010 1,010 1,001 1,001 800
2008/04/04 981 998 981 998 900
2008/04/03 980 981 980 980 1,700
2008/04/02 990 990 980 981 2,500
2008/04/01 980 980 970 975 2,000
2008/03/31 980 980 980 980 200
2008/03/28 1,000 1,000 1,000 1,000 700
2008/03/27 998 1,000 998 1,000 1,000
2008/03/26 1,000 1,000 1,000 1,000 1,600
2008/03/25 1,030 1,030 1,002 1,010 4,400
2008/03/24 1,001 1,010 1,000 1,010 4,400
2008/03/21 1,000 1,001 1,000 1,000 1,800
2008/03/19 976 1,001 976 1,000 3,800
2008/03/18 977 978 970 976 1,400
2008/03/17 981 981 969 978 16,100
2008/03/14 995 995 987 988 800
2008/03/13 990 995 988 995 7,700
2008/03/12 997 997 993 993 500
2008/03/11 999 1,000 969 985 11,500
2008/03/10 1,009 1,010 1,000 1,000 6,100
2008/03/07 1,012 1,012 1,005 1,010 1,800
2008/03/06 1,009 1,015 1,009 1,012 6,600
2008/03/05 1,018 1,018 1,009 1,010 700
2008/03/04 1,069 1,070 1,010 1,015 6,000
2008/03/03 1,000 1,022 1,000 1,022 7,800
2008/02/29 1,001 1,006 1,001 1,003 3,500
2008/02/28 1,010 1,010 1,000 1,009 5,400
2008/02/27 1,005 1,010 1,005 1,010 5,700
2008/02/26 1,009 1,010 1,000 1,000 3,700
2008/02/25 1,001 1,009 1,000 1,000 2,300
2008/02/22 999 1,010 999 1,000 8,400
2008/02/21 998 999 998 999 900
2008/02/20 1,010 1,010 998 998 7,100
2008/02/19 990 1,001 989 1,000 3,100
2008/02/18 994 1,002 989 994 21,100
2008/02/15 993 994 983 985 1,900
2008/02/14 1,000 1,000 995 995 4,800
2008/02/13 997 1,002 996 1,000 6,400
2008/02/12 1,004 1,021 995 1,000 29,500
2008/02/08 995 995 986 986 7,400
2008/02/07 996 996 995 995 3,000
2008/02/06 1,000 1,000 994 995 700
2008/02/05 1,010 1,011 1,010 1,010 700
2008/02/04 1,028 1,029 1,000 1,010 4,400
2008/02/01 1,008 1,009 989 1,000 4,700
2008/01/31 990 1,000 990 1,000 1,000
2008/01/30 995 1,000 991 995 9,100
2008/01/29 996 1,001 989 993 7,900
2008/01/28 1,028 1,029 994 994 4,000
2008/01/25 993 1,000 990 993 6,200
2008/01/24 994 1,001 990 990 8,300
2008/01/23 986 1,000 984 991 3,700
2008/01/22 980 996 979 984 4,800
2008/01/21 1,000 1,005 989 995 2,700
2008/01/18 989 1,009 985 1,009 18,700
2008/01/17 1,000 1,011 990 1,000 20,900
2008/01/16 1,049 1,050 1,000 1,001 13,900
2008/01/15 1,057 1,058 1,048 1,048 2,700
2008/01/11 1,084 1,084 1,056 1,060 1,400
2008/01/10 1,062 1,075 1,049 1,075 4,500
2008/01/09 1,050 1,062 1,046 1,062 4,900
2008/01/08 1,066 1,068 1,049 1,068 7,300
2008/01/07 1,059 1,067 1,050 1,067 6,500
2008/01/04 1,081 1,081 1,050 1,056 7,700

このページの先頭へ