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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,120 | 1,125 | 1,116 | 1,125 | 1,600 |
| 2009/12/29 | 1,121 | 1,130 | 1,112 | 1,114 | 2,600 |
| 2009/12/28 | 1,198 | 1,198 | 1,125 | 1,130 | 4,800 |
| 2009/12/25 | 1,105 | 1,125 | 1,105 | 1,125 | 4,400 |
| 2009/12/24 | 1,120 | 1,125 | 1,120 | 1,125 | 2,100 |
| 2009/12/22 | 1,120 | 1,120 | 1,120 | 1,120 | 1,800 |
| 2009/12/21 | 1,110 | 1,120 | 1,090 | 1,120 | 2,400 |
| 2009/12/18 | 1,123 | 1,123 | 1,120 | 1,120 | 300 |
| 2009/12/17 | 1,100 | 1,125 | 1,100 | 1,120 | 4,200 |
| 2009/12/16 | 1,120 | 1,120 | 1,100 | 1,100 | 1,700 |
| 2009/12/15 | 1,100 | 1,120 | 1,100 | 1,120 | 2,100 |
| 2009/12/14 | 1,089 | 1,100 | 1,080 | 1,100 | 4,400 |
| 2009/12/11 | 1,058 | 1,081 | 1,035 | 1,081 | 1,900 |
| 2009/12/10 | 1,026 | 1,058 | 1,026 | 1,058 | 1,100 |
| 2009/12/09 | 1,035 | 1,035 | 1,022 | 1,030 | 1,500 |
| 2009/12/08 | 1,089 | 1,089 | 1,035 | 1,035 | 600 |
| 2009/12/07 | 1,089 | 1,089 | 1,089 | 1,089 | 100 |
| 2009/12/04 | 1,092 | 1,092 | 1,091 | 1,091 | 3,700 |
| 2009/12/03 | 1,005 | 1,052 | 1,005 | 1,052 | 1,100 |
| 2009/12/02 | 1,049 | 1,049 | 1,001 | 1,002 | 1,700 |
| 2009/12/01 | 1,002 | 1,034 | 1,002 | 1,034 | 300 |
| 2009/11/30 | 1,000 | 1,000 | 972 | 1,000 | 2,600 |
| 2009/11/27 | 1,030 | 1,030 | 1,000 | 1,000 | 600 |
| 2009/11/26 | 1,030 | 1,030 | 1,030 | 1,030 | 1,300 |
| 2009/11/25 | 1,000 | 1,010 | 1,000 | 1,010 | 600 |
| 2009/11/24 | 1,021 | 1,021 | 1,000 | 1,000 | 900 |
| 2009/11/20 | 1,000 | 1,010 | 1,000 | 1,010 | 1,400 |
| 2009/11/19 | 1,025 | 1,025 | 1,020 | 1,025 | 2,400 |
| 2009/11/18 | 1,052 | 1,052 | 1,025 | 1,025 | 900 |
| 2009/11/17 | 1,053 | 1,065 | 1,053 | 1,055 | 2,100 |
| 2009/11/16 | 1,055 | 1,065 | 1,055 | 1,065 | 300 |
| 2009/11/12 | 1,077 | 1,080 | 1,077 | 1,080 | 500 |
| 2009/11/11 | 1,110 | 1,110 | 1,090 | 1,090 | 800 |
| 2009/11/10 | 1,107 | 1,120 | 1,100 | 1,110 | 2,100 |
| 2009/11/09 | 1,100 | 1,120 | 1,100 | 1,120 | 1,600 |
| 2009/11/06 | 1,120 | 1,130 | 1,120 | 1,130 | 1,900 |
| 2009/11/05 | 1,091 | 1,092 | 1,091 | 1,092 | 400 |
| 2009/11/04 | 1,135 | 1,135 | 1,100 | 1,120 | 1,900 |
| 2009/11/02 | 1,078 | 1,078 | 1,078 | 1,078 | 600 |
| 2009/10/30 | 1,072 | 1,080 | 1,072 | 1,073 | 600 |
| 2009/10/29 | 1,070 | 1,070 | 1,055 | 1,070 | 1,600 |
| 2009/10/28 | 1,102 | 1,105 | 1,102 | 1,105 | 200 |
| 2009/10/27 | 1,106 | 1,106 | 1,106 | 1,106 | 100 |
| 2009/10/26 | 1,139 | 1,140 | 1,101 | 1,101 | 3,800 |
| 2009/10/23 | 1,072 | 1,135 | 1,072 | 1,135 | 3,100 |
| 2009/10/22 | 1,119 | 1,119 | 1,108 | 1,108 | 500 |
| 2009/10/21 | 1,115 | 1,120 | 1,106 | 1,119 | 1,800 |
| 2009/10/20 | 1,100 | 1,120 | 1,100 | 1,110 | 2,100 |
| 2009/10/19 | 1,100 | 1,107 | 1,100 | 1,100 | 400 |
| 2009/10/16 | 1,101 | 1,101 | 1,085 | 1,087 | 2,700 |
| 2009/10/15 | 1,120 | 1,120 | 1,110 | 1,120 | 1,400 |
| 2009/10/14 | 1,116 | 1,117 | 1,116 | 1,117 | 2,100 |
| 2009/10/13 | 1,130 | 1,130 | 1,110 | 1,124 | 2,300 |
| 2009/10/09 | 1,120 | 1,130 | 1,120 | 1,130 | 500 |
| 2009/10/08 | 1,135 | 1,135 | 1,087 | 1,090 | 1,500 |
| 2009/10/07 | 1,060 | 1,060 | 1,055 | 1,055 | 400 |
| 2009/10/06 | 1,050 | 1,055 | 1,041 | 1,055 | 900 |
| 2009/10/05 | 1,071 | 1,071 | 1,050 | 1,050 | 2,400 |
| 2009/10/02 | 1,150 | 1,150 | 1,101 | 1,101 | 2,500 |
| 2009/10/01 | 1,160 | 1,160 | 1,154 | 1,154 | 1,300 |
| 2009/09/30 | 1,174 | 1,174 | 1,165 | 1,165 | 600 |
| 2009/09/29 | 1,190 | 1,190 | 1,190 | 1,190 | 100 |
| 2009/09/28 | 1,210 | 1,210 | 1,165 | 1,190 | 2,500 |
| 2009/09/25 | 1,195 | 1,195 | 1,175 | 1,190 | 4,000 |
| 2009/09/24 | 1,175 | 1,208 | 1,175 | 1,208 | 3,200 |
| 2009/09/18 | 1,175 | 1,175 | 1,163 | 1,175 | 2,800 |
| 2009/09/17 | 1,202 | 1,202 | 1,197 | 1,197 | 300 |
| 2009/09/16 | 1,211 | 1,211 | 1,200 | 1,200 | 1,100 |
| 2009/09/15 | 1,175 | 1,242 | 1,175 | 1,231 | 8,600 |
| 2009/09/14 | 1,179 | 1,195 | 1,175 | 1,195 | 1,000 |
| 2009/09/11 | 1,172 | 1,182 | 1,155 | 1,179 | 1,800 |
| 2009/09/10 | 1,168 | 1,200 | 1,168 | 1,172 | 3,100 |
| 2009/09/09 | 1,205 | 1,205 | 1,163 | 1,168 | 2,400 |
| 2009/09/08 | 1,216 | 1,216 | 1,205 | 1,205 | 1,700 |
| 2009/09/07 | 1,205 | 1,210 | 1,202 | 1,203 | 2,900 |
| 2009/09/04 | 1,206 | 1,210 | 1,202 | 1,210 | 1,900 |
| 2009/09/03 | 1,209 | 1,215 | 1,200 | 1,210 | 3,800 |
| 2009/09/02 | 1,214 | 1,214 | 1,200 | 1,210 | 5,500 |
| 2009/09/01 | 1,248 | 1,248 | 1,220 | 1,230 | 1,500 |
| 2009/08/31 | 1,250 | 1,257 | 1,244 | 1,250 | 5,000 |
| 2009/08/28 | 1,222 | 1,259 | 1,215 | 1,256 | 6,300 |
| 2009/08/27 | 1,210 | 1,245 | 1,203 | 1,240 | 6,000 |
| 2009/08/26 | 1,199 | 1,250 | 1,185 | 1,250 | 11,500 |
| 2009/08/25 | 1,168 | 1,200 | 1,168 | 1,200 | 8,200 |
| 2009/08/24 | 1,150 | 1,190 | 1,150 | 1,158 | 5,700 |
| 2009/08/21 | 1,110 | 1,160 | 1,110 | 1,139 | 9,000 |
| 2009/08/20 | 1,093 | 1,110 | 1,080 | 1,100 | 2,800 |
| 2009/08/19 | 1,090 | 1,110 | 1,073 | 1,073 | 3,200 |
| 2009/08/18 | 1,072 | 1,072 | 1,063 | 1,070 | 2,600 |
| 2009/08/17 | 1,053 | 1,100 | 1,053 | 1,071 | 5,200 |
| 2009/08/14 | 1,060 | 1,060 | 1,050 | 1,050 | 2,700 |
| 2009/08/13 | 1,050 | 1,069 | 1,050 | 1,069 | 2,600 |
| 2009/08/12 | 1,059 | 1,059 | 1,040 | 1,050 | 2,100 |
| 2009/08/11 | 1,060 | 1,100 | 1,050 | 1,050 | 4,000 |
| 2009/08/10 | 1,045 | 1,050 | 1,040 | 1,040 | 700 |
| 2009/08/06 | 1,045 | 1,045 | 1,045 | 1,045 | 300 |
| 2009/08/05 | 1,055 | 1,070 | 1,030 | 1,030 | 3,500 |
| 2009/08/04 | 1,055 | 1,060 | 1,050 | 1,055 | 3,900 |
| 2009/08/03 | 1,050 | 1,050 | 1,035 | 1,035 | 500 |
| 2009/07/31 | 1,030 | 1,050 | 1,030 | 1,040 | 500 |
| 2009/07/30 | 1,031 | 1,050 | 1,024 | 1,048 | 2,700 |
| 2009/07/29 | 1,050 | 1,050 | 1,048 | 1,050 | 2,100 |
| 2009/07/28 | 1,050 | 1,050 | 1,030 | 1,050 | 1,600 |
| 2009/07/27 | 1,033 | 1,050 | 1,025 | 1,050 | 3,000 |
| 2009/07/24 | 990 | 1,023 | 990 | 1,023 | 1,300 |
| 2009/07/23 | 992 | 992 | 992 | 992 | 500 |
| 2009/07/22 | 1,000 | 1,000 | 991 | 991 | 900 |
| 2009/07/21 | 995 | 1,000 | 990 | 1,000 | 1,700 |
| 2009/07/17 | 982 | 995 | 982 | 995 | 400 |
| 2009/07/16 | 980 | 999 | 980 | 995 | 900 |
| 2009/07/15 | 971 | 972 | 971 | 972 | 600 |
| 2009/07/14 | 969 | 980 | 969 | 971 | 500 |
| 2009/07/13 | 975 | 975 | 950 | 950 | 4,300 |
| 2009/07/10 | 996 | 999 | 988 | 990 | 600 |
| 2009/07/09 | 1,020 | 1,020 | 999 | 999 | 2,100 |
| 2009/07/08 | 1,070 | 1,070 | 1,020 | 1,020 | 1,600 |
| 2009/07/07 | 1,020 | 1,086 | 1,020 | 1,055 | 5,900 |
| 2009/07/06 | 1,019 | 1,020 | 1,019 | 1,020 | 700 |
| 2009/07/03 | 1,020 | 1,029 | 1,020 | 1,020 | 4,400 |
| 2009/07/02 | 1,020 | 1,040 | 1,019 | 1,040 | 3,100 |
| 2009/07/01 | 1,010 | 1,020 | 1,007 | 1,020 | 1,600 |
| 2009/06/30 | 1,019 | 1,030 | 1,019 | 1,019 | 3,000 |
| 2009/06/29 | 1,010 | 1,010 | 992 | 992 | 3,000 |
| 2009/06/26 | 1,020 | 1,035 | 999 | 1,000 | 15,000 |
| 2009/06/25 | 963 | 980 | 963 | 980 | 5,800 |
| 2009/06/24 | 950 | 980 | 950 | 960 | 2,600 |
| 2009/06/23 | 949 | 950 | 949 | 950 | 300 |
| 2009/06/22 | 923 | 951 | 923 | 950 | 4,600 |
| 2009/06/19 | 910 | 929 | 910 | 920 | 2,400 |
| 2009/06/18 | 910 | 930 | 903 | 910 | 1,600 |
| 2009/06/17 | 887 | 900 | 887 | 900 | 3,900 |
| 2009/06/16 | 887 | 887 | 878 | 878 | 2,300 |
| 2009/06/15 | 872 | 880 | 872 | 877 | 1,600 |
| 2009/06/12 | 880 | 881 | 875 | 881 | 1,700 |
| 2009/06/11 | 890 | 890 | 870 | 870 | 1,500 |
| 2009/06/10 | 880 | 890 | 880 | 890 | 1,800 |
| 2009/06/09 | 880 | 889 | 875 | 889 | 1,700 |
| 2009/06/08 | 890 | 890 | 879 | 880 | 1,500 |
| 2009/06/05 | 888 | 895 | 885 | 890 | 700 |
| 2009/06/04 | 900 | 900 | 890 | 893 | 400 |
| 2009/06/03 | 897 | 900 | 897 | 900 | 4,400 |
| 2009/06/02 | 868 | 870 | 857 | 867 | 4,700 |
| 2009/06/01 | 867 | 867 | 864 | 867 | 2,400 |
| 2009/05/29 | 861 | 866 | 858 | 866 | 1,200 |
| 2009/05/28 | 855 | 860 | 850 | 855 | 1,900 |
| 2009/05/27 | 852 | 855 | 851 | 851 | 900 |
| 2009/05/26 | 850 | 865 | 850 | 851 | 4,100 |
| 2009/05/25 | 820 | 849 | 819 | 848 | 1,800 |
| 2009/05/22 | 808 | 815 | 800 | 815 | 2,900 |
| 2009/05/21 | 800 | 808 | 800 | 805 | 3,000 |
| 2009/05/20 | 790 | 800 | 790 | 800 | 1,700 |
| 2009/05/19 | 800 | 800 | 797 | 800 | 1,100 |
| 2009/05/18 | 805 | 805 | 800 | 800 | 2,900 |
| 2009/05/15 | 808 | 808 | 800 | 800 | 2,100 |
| 2009/05/14 | 801 | 808 | 800 | 800 | 1,000 |
| 2009/05/13 | 809 | 809 | 801 | 801 | 400 |
| 2009/05/12 | 791 | 810 | 791 | 809 | 1,800 |
| 2009/05/11 | 780 | 800 | 779 | 790 | 7,600 |
| 2009/05/08 | 759 | 764 | 759 | 764 | 1,300 |
| 2009/05/07 | 760 | 763 | 751 | 752 | 2,100 |
| 2009/05/01 | 748 | 748 | 740 | 747 | 2,400 |
| 2009/04/30 | 753 | 753 | 741 | 752 | 900 |
| 2009/04/28 | 750 | 760 | 750 | 750 | 900 |
| 2009/04/27 | 761 | 761 | 746 | 747 | 2,300 |
| 2009/04/24 | 745 | 751 | 745 | 751 | 2,800 |
| 2009/04/23 | 755 | 755 | 741 | 751 | 2,400 |
| 2009/04/22 | 741 | 755 | 740 | 750 | 2,200 |
| 2009/04/21 | 744 | 744 | 737 | 737 | 800 |
| 2009/04/20 | 740 | 740 | 737 | 737 | 2,500 |
| 2009/04/17 | 750 | 750 | 740 | 750 | 1,800 |
| 2009/04/16 | 750 | 750 | 740 | 750 | 3,500 |
| 2009/04/14 | 744 | 755 | 741 | 755 | 1,600 |
| 2009/04/13 | 750 | 750 | 740 | 745 | 1,100 |
| 2009/04/10 | 759 | 759 | 741 | 741 | 4,900 |
| 2009/04/09 | 749 | 750 | 747 | 749 | 3,200 |
| 2009/04/08 | 753 | 757 | 745 | 746 | 3,900 |
| 2009/04/07 | 771 | 771 | 750 | 755 | 1,700 |
| 2009/04/06 | 761 | 765 | 752 | 765 | 3,600 |
| 2009/04/03 | 767 | 769 | 756 | 756 | 5,700 |
| 2009/04/02 | 774 | 775 | 761 | 773 | 4,800 |
| 2009/04/01 | 780 | 788 | 770 | 780 | 1,400 |
| 2009/03/31 | 782 | 785 | 780 | 784 | 800 |
| 2009/03/30 | 790 | 793 | 786 | 786 | 900 |
| 2009/03/27 | 799 | 799 | 790 | 790 | 500 |
| 2009/03/26 | 790 | 800 | 790 | 790 | 3,700 |
| 2009/03/25 | 807 | 838 | 800 | 838 | 4,100 |
| 2009/03/24 | 790 | 816 | 790 | 806 | 4,100 |
| 2009/03/23 | 796 | 797 | 790 | 797 | 4,900 |
| 2009/03/19 | 800 | 805 | 796 | 805 | 5,300 |
| 2009/03/18 | 819 | 819 | 803 | 805 | 1,800 |
| 2009/03/17 | 800 | 819 | 795 | 814 | 2,900 |
| 2009/03/16 | 820 | 820 | 797 | 797 | 2,700 |
| 2009/03/13 | 796 | 800 | 796 | 799 | 700 |
| 2009/03/12 | 810 | 810 | 799 | 799 | 1,700 |
| 2009/03/11 | 810 | 810 | 810 | 810 | 1,000 |
| 2009/03/10 | 816 | 816 | 805 | 810 | 1,800 |
| 2009/03/09 | 815 | 816 | 815 | 816 | 900 |
| 2009/03/06 | 816 | 817 | 810 | 815 | 1,400 |
| 2009/03/05 | 816 | 825 | 816 | 825 | 1,800 |
| 2009/03/04 | 811 | 820 | 810 | 820 | 1,500 |
| 2009/03/03 | 820 | 820 | 816 | 820 | 3,700 |
| 2009/03/02 | 820 | 821 | 817 | 820 | 1,700 |
| 2009/02/27 | 820 | 821 | 816 | 820 | 1,200 |
| 2009/02/26 | 844 | 845 | 820 | 820 | 3,000 |
| 2009/02/25 | 794 | 820 | 794 | 820 | 1,100 |
| 2009/02/24 | 800 | 810 | 791 | 791 | 5,800 |
| 2009/02/23 | 814 | 815 | 800 | 813 | 3,400 |
| 2009/02/20 | 820 | 820 | 814 | 820 | 500 |
| 2009/02/19 | 833 | 833 | 820 | 820 | 1,300 |
| 2009/02/18 | 815 | 824 | 813 | 824 | 500 |
| 2009/02/17 | 813 | 824 | 813 | 815 | 2,300 |
| 2009/02/16 | 813 | 815 | 812 | 813 | 1,500 |
| 2009/02/13 | 812 | 812 | 808 | 812 | 1,600 |
| 2009/02/12 | 816 | 816 | 810 | 810 | 1,100 |
| 2009/02/10 | 826 | 826 | 818 | 818 | 500 |
| 2009/02/09 | 830 | 830 | 830 | 830 | 1,900 |
| 2009/02/06 | 830 | 830 | 830 | 830 | 700 |
| 2009/02/05 | 802 | 802 | 800 | 800 | 500 |
| 2009/02/04 | 797 | 798 | 797 | 798 | 600 |
| 2009/02/03 | 880 | 880 | 747 | 792 | 4,900 |
| 2009/02/02 | 836 | 846 | 830 | 830 | 3,500 |
| 2009/01/30 | 865 | 865 | 861 | 865 | 1,700 |
| 2009/01/29 | 866 | 866 | 865 | 865 | 200 |
| 2009/01/28 | 861 | 866 | 861 | 866 | 800 |
| 2009/01/27 | 866 | 866 | 860 | 865 | 800 |
| 2009/01/26 | 860 | 866 | 860 | 866 | 2,200 |
| 2009/01/23 | 867 | 868 | 858 | 866 | 4,000 |
| 2009/01/20 | 877 | 877 | 861 | 861 | 700 |
| 2009/01/19 | 861 | 865 | 860 | 865 | 400 |
| 2009/01/16 | 853 | 854 | 853 | 853 | 900 |
| 2009/01/15 | 860 | 879 | 851 | 879 | 600 |
| 2009/01/14 | 860 | 865 | 860 | 865 | 2,100 |
| 2009/01/13 | 900 | 900 | 900 | 900 | 200 |
| 2009/01/09 | 913 | 916 | 903 | 907 | 2,200 |
| 2009/01/08 | 925 | 926 | 911 | 926 | 2,800 |
| 2009/01/07 | 945 | 945 | 945 | 945 | 2,100 |
| 2009/01/06 | 970 | 970 | 950 | 950 | 1,000 |
| 2009/01/05 | 946 | 950 | 946 | 950 | 400 |