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
2011/12/30 1,129 1,130 1,129 1,130 400
2011/12/29 1,127 1,127 1,127 1,127 100
2011/12/28 1,125 1,125 1,112 1,112 500
2011/12/26 1,115 1,126 1,114 1,125 6,800
2011/12/22 1,130 1,130 1,127 1,130 3,800
2011/12/21 1,120 1,130 1,120 1,130 1,800
2011/12/20 1,118 1,130 1,118 1,122 1,100
2011/12/19 1,125 1,125 1,125 1,125 600
2011/12/14 1,118 1,118 1,118 1,118 200
2011/12/13 1,123 1,123 1,115 1,115 300
2011/12/12 1,129 1,129 1,129 1,129 100
2011/12/08 1,108 1,108 1,108 1,108 200
2011/12/07 1,113 1,124 1,110 1,115 2,200
2011/12/06 1,114 1,114 1,113 1,113 200
2011/12/02 1,147 1,147 1,130 1,130 2,300
2011/12/01 1,116 1,120 1,116 1,120 1,100
2011/11/30 1,109 1,110 1,109 1,110 200
2011/11/29 1,111 1,111 1,111 1,111 200
2011/11/28 1,111 1,111 1,101 1,111 1,500
2011/11/25 1,104 1,110 1,104 1,110 1,400
2011/11/24 1,100 1,100 1,096 1,096 400
2011/11/22 1,111 1,111 1,111 1,111 100
2011/11/21 1,107 1,109 1,107 1,109 200
2011/11/18 1,108 1,108 1,108 1,108 200
2011/11/17 0 0 0 1,109 0
2011/11/16 0 0 0 1,109 0
2011/11/15 1,098 1,109 1,098 1,109 800
2011/11/14 1,100 1,100 1,098 1,098 200
2011/11/11 1,092 1,092 1,092 1,092 100
2011/11/10 1,104 1,121 1,087 1,121 1,500
2011/11/09 1,122 1,124 1,120 1,121 700
2011/11/08 1,115 1,117 1,105 1,105 300
2011/11/07 1,102 1,102 1,102 1,102 100
2011/11/04 1,125 1,125 1,125 1,125 300
2011/11/02 1,130 1,130 1,130 1,130 400
2011/11/01 1,115 1,115 1,115 1,115 100
2011/10/31 1,103 1,103 1,103 1,103 100
2011/10/28 0 0 0 1,103 0
2011/10/27 1,090 1,103 1,090 1,103 200
2011/10/26 1,110 1,110 1,090 1,090 1,300
2011/10/25 1,101 1,110 1,101 1,110 500
2011/10/24 1,119 1,119 1,110 1,110 400
2011/10/21 0 0 0 1,127 0
2011/10/20 1,081 1,127 1,081 1,127 1,200
2011/10/19 0 0 0 1,110 0
2011/10/18 1,115 1,115 1,110 1,110 200
2011/10/17 1,120 1,120 1,120 1,120 100
2011/10/14 1,120 1,120 1,120 1,120 300
2011/10/13 0 0 0 1,120 0
2011/10/12 1,120 1,120 1,115 1,120 600
2011/10/11 1,120 1,120 1,120 1,120 200
2011/10/07 1,110 1,110 1,110 1,110 200
2011/10/06 0 0 0 1,115 0
2011/10/05 1,115 1,115 1,115 1,115 200
2011/10/04 1,130 1,130 1,104 1,129 1,000
2011/10/03 1,130 1,130 1,130 1,130 400
2011/09/30 1,130 1,130 1,130 1,130 100
2011/09/29 1,132 1,132 1,132 1,132 100
2011/09/28 0 0 0 1,160 0
2011/09/27 1,150 1,160 1,130 1,160 600
2011/09/26 1,169 1,169 1,150 1,150 1,600
2011/09/22 1,174 1,174 1,150 1,169 1,200
2011/09/21 1,175 1,176 1,175 1,176 300
2011/09/20 1,170 1,170 1,170 1,170 100
2011/09/16 1,165 1,170 1,165 1,170 500
2011/09/15 1,163 1,163 1,163 1,163 100
2011/09/14 0 0 0 1,175 0
2011/09/13 1,175 1,175 1,175 1,175 200
2011/09/12 0 0 0 1,175 0
2011/09/09 1,175 1,175 1,175 1,175 300
2011/09/08 1,145 1,145 1,145 1,145 300
2011/09/07 1,140 1,142 1,121 1,121 1,100
2011/09/06 1,142 1,142 1,140 1,140 1,200
2011/09/05 1,141 1,150 1,140 1,140 700
2011/09/02 1,170 1,170 1,160 1,160 700
2011/09/01 1,170 1,170 1,160 1,160 500
2011/08/31 1,170 1,179 1,160 1,179 300
2011/08/30 1,160 1,170 1,160 1,170 600
2011/08/29 1,150 1,150 1,150 1,150 500
2011/08/26 1,128 1,133 1,128 1,133 1,000
2011/08/25 1,127 1,140 1,125 1,125 1,400
2011/08/24 1,124 1,133 1,124 1,133 200
2011/08/23 1,134 1,134 1,134 1,134 100
2011/08/22 0 0 0 1,113 0
2011/08/19 1,120 1,120 1,113 1,113 400
2011/08/18 1,121 1,121 1,121 1,121 200
2011/08/17 1,179 1,179 1,126 1,133 800
2011/08/16 1,155 1,155 1,154 1,154 200
2011/08/15 1,155 1,155 1,155 1,155 100
2011/08/12 0 0 0 1,125 0
2011/08/11 1,131 1,169 1,103 1,125 4,300
2011/08/10 1,135 1,165 1,135 1,165 300
2011/08/09 1,120 1,169 1,100 1,169 2,600
2011/08/08 1,142 1,142 1,121 1,121 1,000
2011/08/05 1,170 1,170 1,149 1,170 500
2011/08/04 1,189 1,189 1,189 1,189 100
2011/08/03 0 0 0 1,170 0
2011/08/02 1,171 1,171 1,170 1,170 600
2011/08/01 1,180 1,180 1,180 1,180 500
2011/07/29 1,200 1,200 1,180 1,180 400
2011/07/28 0 0 0 1,200 0
2011/07/27 0 0 0 1,200 0
2011/07/26 1,204 1,204 1,200 1,200 2,600
2011/07/25 1,192 1,208 1,192 1,208 900
2011/07/22 1,200 1,200 1,194 1,200 400
2011/07/21 1,200 1,200 1,200 1,200 500
2011/07/20 1,200 1,200 1,200 1,200 300
2011/07/19 1,200 1,200 1,200 1,200 100
2011/07/15 1,200 1,200 1,200 1,200 1,000
2011/07/14 1,195 1,195 1,195 1,195 100
2011/07/13 1,193 1,210 1,193 1,210 1,600
2011/07/12 0 0 0 1,190 0
2011/07/11 1,190 1,190 1,190 1,190 100
2011/07/08 1,190 1,192 1,190 1,190 1,300
2011/07/07 1,192 1,192 1,192 1,192 400
2011/07/06 1,191 1,192 1,191 1,192 200
2011/07/05 1,190 1,190 1,190 1,190 800
2011/07/04 1,194 1,220 1,193 1,193 1,200
2011/07/01 1,210 1,210 1,191 1,200 800
2011/06/30 1,200 1,205 1,200 1,205 1,100
2011/06/29 1,215 1,215 1,215 1,215 400
2011/06/28 1,185 1,185 1,185 1,185 400
2011/06/27 1,245 1,245 1,240 1,240 4,500
2011/06/24 1,162 1,175 1,162 1,175 400
2011/06/23 1,163 1,172 1,163 1,172 400
2011/06/22 1,182 1,183 1,182 1,183 300
2011/06/21 1,165 1,181 1,165 1,181 600
2011/06/20 1,165 1,165 1,165 1,165 300
2011/06/17 1,162 1,169 1,162 1,162 2,700
2011/06/16 1,162 1,162 1,162 1,162 100
2011/06/15 0 0 0 1,193 0
2011/06/14 0 0 0 1,193 0
2011/06/13 1,165 1,193 1,165 1,193 600
2011/06/10 1,165 1,165 1,165 1,165 100
2011/06/09 1,166 1,166 1,162 1,162 400
2011/06/08 0 0 0 1,165 0
2011/06/07 1,162 1,165 1,162 1,165 500
2011/06/06 1,162 1,162 1,162 1,162 400
2011/06/03 0 0 0 1,162 0
2011/06/02 1,200 1,200 1,162 1,162 2,300
2011/06/01 1,160 1,198 1,160 1,198 3,500
2011/05/31 1,158 1,158 1,158 1,158 100
2011/05/30 1,155 1,157 1,155 1,157 300
2011/05/27 0 0 0 1,151 0
2011/05/26 1,157 1,157 1,150 1,151 2,300
2011/05/25 1,150 1,154 1,150 1,153 400
2011/05/24 1,150 1,150 1,150 1,150 500
2011/05/23 1,150 1,150 1,150 1,150 800
2011/05/20 1,150 1,152 1,150 1,152 600
2011/05/19 1,150 1,150 1,150 1,150 1,900
2011/05/18 1,150 1,150 1,150 1,150 1,300
2011/05/17 1,120 1,151 1,120 1,150 2,600
2011/05/16 1,150 1,150 1,150 1,150 2,800
2011/05/13 1,150 1,150 1,150 1,150 2,300
2011/05/12 1,154 1,154 1,150 1,150 700
2011/05/11 1,147 1,154 1,147 1,154 3,500
2011/05/10 1,150 1,150 1,139 1,140 4,800
2011/05/09 1,117 1,140 1,110 1,139 700
2011/05/06 1,096 1,106 1,096 1,106 3,700
2011/05/02 1,090 1,096 1,090 1,096 1,200
2011/04/28 1,070 1,094 1,070 1,094 600
2011/04/27 1,098 1,098 1,098 1,098 100
2011/04/26 1,098 1,098 1,098 1,098 1,200
2011/04/25 1,100 1,100 1,081 1,095 1,300
2011/04/22 1,115 1,115 1,100 1,100 200
2011/04/21 1,084 1,100 1,068 1,085 1,600
2011/04/20 1,080 1,080 1,057 1,075 1,500
2011/04/19 1,079 1,080 1,070 1,070 800
2011/04/18 1,085 1,085 1,060 1,060 1,900
2011/04/15 1,075 1,086 1,075 1,085 500
2011/04/14 1,071 1,071 1,070 1,070 400
2011/04/13 1,075 1,075 1,075 1,075 200
2011/04/12 1,095 1,095 1,070 1,070 1,600
2011/04/11 1,090 1,120 1,082 1,095 3,400
2011/04/08 1,050 1,050 1,050 1,050 1,200
2011/04/07 1,037 1,050 1,037 1,050 1,200
2011/04/06 1,040 1,055 1,033 1,033 4,600
2011/04/05 1,050 1,070 1,050 1,070 1,200
2011/04/04 1,082 1,089 1,034 1,050 5,600
2011/04/01 1,088 1,088 1,080 1,085 600
2011/03/31 1,075 1,085 1,074 1,085 2,000
2011/03/30 1,062 1,074 1,062 1,074 300
2011/03/29 1,057 1,062 1,057 1,062 500
2011/03/28 1,130 1,130 1,110 1,115 3,700
2011/03/25 1,086 1,130 1,086 1,130 2,700
2011/03/24 1,090 1,090 1,080 1,086 2,200
2011/03/23 1,080 1,100 1,080 1,100 1,800
2011/03/22 1,100 1,100 1,073 1,088 1,700
2011/03/18 1,034 1,090 1,034 1,070 2,800
2011/03/17 1,030 1,044 1,025 1,044 2,100
2011/03/16 990 1,045 990 1,025 2,300
2011/03/15 1,070 1,071 1,001 1,020 9,100
2011/03/14 1,100 1,110 1,042 1,079 9,900
2011/03/11 1,180 1,182 1,180 1,181 800
2011/03/10 1,180 1,190 1,176 1,176 1,300
2011/03/09 1,171 1,183 1,170 1,170 1,300
2011/03/08 1,174 1,174 1,174 1,174 100
2011/03/07 1,181 1,197 1,170 1,170 2,200
2011/03/04 1,200 1,200 1,181 1,181 1,100
2011/03/03 1,190 1,198 1,190 1,198 1,300
2011/03/02 1,180 1,180 1,173 1,173 1,200
2011/03/01 1,182 1,182 1,170 1,177 4,500
2011/02/28 1,205 1,205 1,185 1,185 1,900
2011/02/25 1,192 1,200 1,171 1,191 2,500
2011/02/24 1,190 1,198 1,171 1,198 3,200
2011/02/23 1,190 1,200 1,182 1,190 2,200
2011/02/22 1,194 1,200 1,185 1,200 4,800
2011/02/21 1,169 1,185 1,150 1,179 4,700
2011/02/18 1,144 1,149 1,140 1,140 2,000
2011/02/17 1,130 1,134 1,130 1,130 1,300
2011/02/16 1,135 1,135 1,127 1,130 3,100
2011/02/15 1,140 1,140 1,138 1,138 300
2011/02/14 1,140 1,140 1,136 1,138 2,000
2011/02/10 1,147 1,147 1,135 1,135 900
2011/02/09 1,146 1,146 1,130 1,135 2,700
2011/02/08 0 0 0 1,160 0
2011/02/07 1,145 1,160 1,145 1,160 2,300
2011/02/04 1,142 1,145 1,140 1,140 1,000
2011/02/03 1,135 1,136 1,135 1,136 1,000
2011/02/02 1,149 1,149 1,135 1,135 500
2011/02/01 1,130 1,143 1,130 1,131 1,000
2011/01/31 1,121 1,138 1,121 1,138 2,200
2011/01/28 1,128 1,129 1,128 1,129 200
2011/01/27 1,121 1,139 1,121 1,139 600
2011/01/26 1,138 1,140 1,125 1,140 2,800
2011/01/25 1,130 1,140 1,128 1,133 2,100
2011/01/24 1,126 1,140 1,126 1,138 800
2011/01/21 1,126 1,139 1,126 1,126 1,200
2011/01/20 1,133 1,133 1,122 1,130 800
2011/01/19 1,127 1,130 1,127 1,128 400
2011/01/18 1,129 1,129 1,124 1,125 1,600
2011/01/17 1,120 1,125 1,120 1,124 2,600
2011/01/14 1,127 1,127 1,116 1,118 4,800
2011/01/13 1,114 1,120 1,114 1,118 2,000
2011/01/12 1,138 1,138 1,119 1,127 1,400
2011/01/11 1,120 1,135 1,120 1,135 3,500
2011/01/07 1,120 1,120 1,120 1,120 100
2011/01/06 1,112 1,113 1,110 1,113 500
2011/01/05 1,122 1,122 1,112 1,112 600
2011/01/04 1,102 1,110 1,102 1,110 700

このページの先頭へ