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 |
|---|---|---|---|---|---|
| 2013/12/30 | 2,075 | 2,100 | 2,054 | 2,073 | 6,300 |
| 2013/12/27 | 2,020 | 2,075 | 2,019 | 2,075 | 5,100 |
| 2013/12/26 | 1,985 | 2,035 | 1,985 | 2,015 | 10,400 |
| 2013/12/25 | 1,912 | 1,980 | 1,906 | 1,965 | 25,300 |
| 2013/12/24 | 1,915 | 1,928 | 1,912 | 1,920 | 17,700 |
| 2013/12/20 | 1,930 | 1,930 | 1,922 | 1,928 | 2,800 |
| 2013/12/19 | 1,951 | 1,952 | 1,940 | 1,943 | 3,700 |
| 2013/12/18 | 1,933 | 1,945 | 1,898 | 1,928 | 6,200 |
| 2013/12/17 | 1,963 | 1,963 | 1,926 | 1,950 | 8,000 |
| 2013/12/16 | 1,996 | 1,996 | 1,965 | 1,975 | 7,500 |
| 2013/12/13 | 2,004 | 2,013 | 1,955 | 1,990 | 8,500 |
| 2013/12/12 | 2,026 | 2,026 | 1,980 | 1,990 | 7,000 |
| 2013/12/11 | 2,021 | 2,022 | 1,990 | 2,019 | 6,900 |
| 2013/12/10 | 2,065 | 2,065 | 2,021 | 2,055 | 4,600 |
| 2013/12/09 | 1,982 | 2,075 | 1,982 | 2,055 | 15,700 |
| 2013/12/06 | 1,983 | 1,983 | 1,954 | 1,959 | 12,600 |
| 2013/12/05 | 2,010 | 2,012 | 1,955 | 1,983 | 9,000 |
| 2013/12/04 | 2,055 | 2,099 | 1,952 | 2,019 | 12,800 |
| 2013/12/03 | 2,100 | 2,140 | 2,082 | 2,100 | 5,400 |
| 2013/12/02 | 2,099 | 2,099 | 2,034 | 2,086 | 13,200 |
| 2013/11/29 | 2,170 | 2,170 | 2,008 | 2,018 | 31,900 |
| 2013/11/28 | 2,190 | 2,195 | 2,103 | 2,170 | 19,000 |
| 2013/11/27 | 2,179 | 2,348 | 2,130 | 2,230 | 49,700 |
| 2013/11/26 | 2,060 | 2,200 | 2,035 | 2,131 | 48,100 |
| 2013/11/25 | 1,970 | 2,040 | 1,950 | 2,040 | 31,900 |
| 2013/11/22 | 1,888 | 1,972 | 1,886 | 1,951 | 22,600 |
| 2013/11/21 | 1,881 | 1,889 | 1,875 | 1,889 | 5,000 |
| 2013/11/20 | 1,871 | 1,890 | 1,871 | 1,881 | 1,500 |
| 2013/11/19 | 1,898 | 1,898 | 1,872 | 1,880 | 6,400 |
| 2013/11/18 | 1,860 | 1,898 | 1,860 | 1,898 | 9,200 |
| 2013/11/15 | 1,831 | 1,860 | 1,831 | 1,860 | 6,400 |
| 2013/11/14 | 1,825 | 1,835 | 1,825 | 1,831 | 2,400 |
| 2013/11/13 | 1,834 | 1,855 | 1,822 | 1,837 | 4,900 |
| 2013/11/12 | 1,835 | 1,835 | 1,820 | 1,820 | 5,300 |
| 2013/11/11 | 1,836 | 1,880 | 1,823 | 1,835 | 4,700 |
| 2013/11/08 | 1,850 | 1,870 | 1,820 | 1,830 | 11,300 |
| 2013/11/07 | 1,860 | 1,870 | 1,840 | 1,850 | 1,300 |
| 2013/11/06 | 1,869 | 1,870 | 1,860 | 1,870 | 3,200 |
| 2013/11/05 | 1,867 | 1,869 | 1,840 | 1,851 | 5,300 |
| 2013/11/01 | 1,833 | 1,840 | 1,815 | 1,840 | 2,600 |
| 2013/10/31 | 1,822 | 1,830 | 1,820 | 1,825 | 1,500 |
| 2013/10/30 | 1,845 | 1,855 | 1,840 | 1,840 | 3,000 |
| 2013/10/29 | 1,852 | 1,878 | 1,841 | 1,845 | 5,500 |
| 2013/10/28 | 1,820 | 1,888 | 1,815 | 1,888 | 6,800 |
| 2013/10/25 | 1,806 | 1,822 | 1,800 | 1,813 | 4,300 |
| 2013/10/24 | 1,780 | 1,810 | 1,776 | 1,803 | 4,100 |
| 2013/10/23 | 1,795 | 1,800 | 1,785 | 1,785 | 3,300 |
| 2013/10/22 | 1,805 | 1,809 | 1,797 | 1,800 | 2,400 |
| 2013/10/21 | 1,797 | 1,820 | 1,797 | 1,810 | 3,500 |
| 2013/10/18 | 1,790 | 1,810 | 1,790 | 1,810 | 2,300 |
| 2013/10/17 | 1,820 | 1,825 | 1,810 | 1,810 | 3,700 |
| 2013/10/16 | 1,828 | 1,828 | 1,790 | 1,800 | 6,200 |
| 2013/10/15 | 1,829 | 1,829 | 1,828 | 1,829 | 400 |
| 2013/10/11 | 1,821 | 1,830 | 1,809 | 1,830 | 4,800 |
| 2013/10/10 | 1,777 | 1,809 | 1,777 | 1,809 | 1,300 |
| 2013/10/09 | 1,736 | 1,800 | 1,736 | 1,800 | 2,900 |
| 2013/10/08 | 1,765 | 1,770 | 1,731 | 1,770 | 2,600 |
| 2013/10/07 | 1,785 | 1,785 | 1,771 | 1,775 | 1,400 |
| 2013/10/04 | 1,789 | 1,791 | 1,785 | 1,785 | 4,300 |
| 2013/10/03 | 1,787 | 1,800 | 1,787 | 1,789 | 2,100 |
| 2013/10/02 | 1,868 | 1,868 | 1,800 | 1,800 | 6,500 |
| 2013/10/01 | 1,845 | 1,845 | 1,821 | 1,835 | 2,400 |
| 2013/09/30 | 1,815 | 1,837 | 1,815 | 1,836 | 1,300 |
| 2013/09/27 | 1,856 | 1,856 | 1,835 | 1,835 | 2,900 |
| 2013/09/26 | 1,850 | 1,850 | 1,825 | 1,826 | 1,200 |
| 2013/09/25 | 1,848 | 1,860 | 1,846 | 1,850 | 3,800 |
| 2013/09/24 | 1,850 | 1,850 | 1,820 | 1,848 | 2,900 |
| 2013/09/20 | 1,879 | 1,879 | 1,850 | 1,850 | 3,200 |
| 2013/09/19 | 1,866 | 1,890 | 1,865 | 1,879 | 3,700 |
| 2013/09/18 | 1,925 | 1,925 | 1,864 | 1,870 | 6,000 |
| 2013/09/17 | 1,915 | 1,955 | 1,911 | 1,922 | 10,400 |
| 2013/09/13 | 1,850 | 1,875 | 1,850 | 1,875 | 6,400 |
| 2013/09/12 | 1,840 | 1,850 | 1,831 | 1,844 | 5,000 |
| 2013/09/11 | 1,800 | 1,831 | 1,796 | 1,830 | 7,700 |
| 2013/09/10 | 1,763 | 1,800 | 1,763 | 1,795 | 12,800 |
| 2013/09/09 | 1,769 | 1,770 | 1,755 | 1,755 | 2,400 |
| 2013/09/06 | 1,743 | 1,743 | 1,741 | 1,742 | 3,800 |
| 2013/09/05 | 1,759 | 1,763 | 1,750 | 1,752 | 2,600 |
| 2013/09/04 | 1,728 | 1,759 | 1,728 | 1,759 | 2,100 |
| 2013/09/03 | 1,754 | 1,755 | 1,711 | 1,728 | 4,600 |
| 2013/09/02 | 1,750 | 1,754 | 1,749 | 1,754 | 9,300 |
| 2013/08/30 | 1,763 | 1,763 | 1,763 | 1,763 | 300 |
| 2013/08/29 | 1,760 | 1,777 | 1,750 | 1,763 | 1,700 |
| 2013/08/28 | 1,777 | 1,777 | 1,763 | 1,763 | 1,400 |
| 2013/08/27 | 1,780 | 1,780 | 1,780 | 1,780 | 800 |
| 2013/08/26 | 1,790 | 1,800 | 1,780 | 1,780 | 3,300 |
| 2013/08/23 | 1,786 | 1,790 | 1,771 | 1,790 | 1,300 |
| 2013/08/22 | 1,790 | 1,790 | 1,785 | 1,785 | 300 |
| 2013/08/21 | 1,795 | 1,796 | 1,782 | 1,785 | 1,100 |
| 2013/08/20 | 1,819 | 1,819 | 1,792 | 1,792 | 3,300 |
| 2013/08/19 | 1,805 | 1,824 | 1,805 | 1,819 | 1,400 |
| 2013/08/16 | 1,818 | 1,823 | 1,803 | 1,823 | 1,800 |
| 2013/08/15 | 1,805 | 1,820 | 1,805 | 1,820 | 1,500 |
| 2013/08/14 | 1,825 | 1,830 | 1,802 | 1,820 | 3,100 |
| 2013/08/13 | 1,810 | 1,820 | 1,759 | 1,820 | 3,700 |
| 2013/08/12 | 1,750 | 1,799 | 1,750 | 1,799 | 1,100 |
| 2013/08/09 | 1,798 | 1,802 | 1,771 | 1,771 | 9,500 |
| 2013/08/08 | 1,720 | 1,720 | 1,720 | 1,720 | 100 |
| 2013/08/05 | 1,750 | 1,750 | 1,730 | 1,750 | 1,300 |
| 2013/08/02 | 1,790 | 1,790 | 1,723 | 1,740 | 3,500 |
| 2013/08/01 | 1,745 | 1,750 | 1,712 | 1,742 | 1,300 |
| 2013/07/31 | 1,717 | 1,730 | 1,717 | 1,730 | 400 |
| 2013/07/30 | 1,712 | 1,741 | 1,711 | 1,741 | 1,100 |
| 2013/07/29 | 1,800 | 1,800 | 1,731 | 1,731 | 3,200 |
| 2013/07/26 | 1,768 | 1,815 | 1,760 | 1,780 | 11,500 |
| 2013/07/25 | 1,760 | 1,760 | 1,753 | 1,754 | 2,600 |
| 2013/07/24 | 1,751 | 1,785 | 1,750 | 1,785 | 2,000 |
| 2013/07/23 | 1,765 | 1,765 | 1,755 | 1,759 | 1,500 |
| 2013/07/22 | 1,768 | 1,768 | 1,730 | 1,730 | 800 |
| 2013/07/19 | 1,791 | 1,791 | 1,788 | 1,788 | 900 |
| 2013/07/18 | 1,793 | 1,793 | 1,748 | 1,791 | 2,200 |
| 2013/07/17 | 1,790 | 1,790 | 1,750 | 1,770 | 3,100 |
| 2013/07/16 | 1,798 | 1,798 | 1,789 | 1,790 | 1,900 |
| 2013/07/12 | 1,760 | 1,765 | 1,748 | 1,765 | 1,800 |
| 2013/07/11 | 1,750 | 1,750 | 1,745 | 1,750 | 2,100 |
| 2013/07/10 | 1,740 | 1,767 | 1,740 | 1,740 | 2,300 |
| 2013/07/09 | 1,712 | 1,765 | 1,712 | 1,745 | 1,000 |
| 2013/07/08 | 1,750 | 1,750 | 1,720 | 1,720 | 2,300 |
| 2013/07/04 | 1,755 | 1,780 | 1,747 | 1,748 | 2,200 |
| 2013/07/03 | 1,750 | 1,750 | 1,722 | 1,722 | 1,100 |
| 2013/07/02 | 1,760 | 1,784 | 1,702 | 1,747 | 4,700 |
| 2013/07/01 | 1,682 | 1,729 | 1,682 | 1,682 | 1,100 |
| 2013/06/28 | 1,680 | 1,680 | 1,680 | 1,680 | 100 |
| 2013/06/27 | 1,680 | 1,680 | 1,623 | 1,680 | 1,600 |
| 2013/06/26 | 1,775 | 1,780 | 1,699 | 1,700 | 6,700 |
| 2013/06/25 | 1,709 | 1,712 | 1,681 | 1,711 | 3,400 |
| 2013/06/24 | 1,650 | 1,713 | 1,650 | 1,713 | 2,700 |
| 2013/06/21 | 1,623 | 1,650 | 1,620 | 1,650 | 1,300 |
| 2013/06/20 | 1,624 | 1,643 | 1,620 | 1,643 | 1,400 |
| 2013/06/19 | 1,617 | 1,618 | 1,616 | 1,618 | 1,000 |
| 2013/06/18 | 1,599 | 1,600 | 1,595 | 1,600 | 1,800 |
| 2013/06/17 | 1,600 | 1,600 | 1,581 | 1,591 | 1,900 |
| 2013/06/14 | 1,639 | 1,639 | 1,572 | 1,580 | 2,900 |
| 2013/06/13 | 1,600 | 1,600 | 1,570 | 1,570 | 4,900 |
| 2013/06/12 | 1,600 | 1,600 | 1,570 | 1,600 | 2,100 |
| 2013/06/11 | 1,602 | 1,640 | 1,600 | 1,618 | 3,000 |
| 2013/06/10 | 1,595 | 1,610 | 1,576 | 1,600 | 6,200 |
| 2013/06/07 | 1,583 | 1,595 | 1,479 | 1,595 | 13,500 |
| 2013/06/06 | 1,650 | 1,670 | 1,583 | 1,583 | 8,500 |
| 2013/06/05 | 1,699 | 1,699 | 1,680 | 1,680 | 6,200 |
| 2013/06/04 | 1,699 | 1,700 | 1,652 | 1,699 | 4,100 |
| 2013/06/03 | 1,724 | 1,724 | 1,695 | 1,695 | 4,100 |
| 2013/05/31 | 1,652 | 1,700 | 1,652 | 1,700 | 2,600 |
| 2013/05/30 | 1,673 | 1,685 | 1,651 | 1,652 | 4,700 |
| 2013/05/29 | 1,674 | 1,700 | 1,663 | 1,673 | 3,700 |
| 2013/05/28 | 1,630 | 1,673 | 1,630 | 1,673 | 2,900 |
| 2013/05/27 | 1,670 | 1,670 | 1,625 | 1,650 | 3,500 |
| 2013/05/24 | 1,653 | 1,660 | 1,615 | 1,649 | 8,000 |
| 2013/05/23 | 1,703 | 1,712 | 1,652 | 1,652 | 7,800 |
| 2013/05/22 | 1,740 | 1,770 | 1,666 | 1,720 | 7,200 |
| 2013/05/21 | 1,751 | 1,755 | 1,740 | 1,740 | 3,500 |
| 2013/05/20 | 1,770 | 1,770 | 1,739 | 1,746 | 5,400 |
| 2013/05/17 | 1,651 | 1,730 | 1,645 | 1,730 | 5,900 |
| 2013/05/16 | 1,745 | 1,745 | 1,651 | 1,688 | 7,500 |
| 2013/05/15 | 1,800 | 1,800 | 1,732 | 1,750 | 7,200 |
| 2013/05/14 | 1,800 | 1,800 | 1,730 | 1,800 | 3,700 |
| 2013/05/13 | 1,801 | 1,830 | 1,792 | 1,792 | 8,300 |
| 2013/05/10 | 1,785 | 1,799 | 1,771 | 1,799 | 2,800 |
| 2013/05/09 | 1,791 | 1,815 | 1,785 | 1,785 | 16,900 |
| 2013/05/08 | 1,768 | 1,774 | 1,747 | 1,747 | 3,500 |
| 2013/05/07 | 1,715 | 1,748 | 1,710 | 1,748 | 5,700 |
| 2013/05/02 | 1,704 | 1,709 | 1,700 | 1,700 | 2,500 |
| 2013/05/01 | 1,674 | 1,690 | 1,674 | 1,686 | 3,400 |
| 2013/04/30 | 1,654 | 1,700 | 1,654 | 1,674 | 9,200 |
| 2013/04/26 | 1,690 | 1,690 | 1,650 | 1,650 | 2,800 |
| 2013/04/25 | 1,619 | 1,650 | 1,610 | 1,620 | 8,500 |
| 2013/04/24 | 1,582 | 1,620 | 1,581 | 1,605 | 4,200 |
| 2013/04/23 | 1,590 | 1,591 | 1,581 | 1,585 | 1,400 |
| 2013/04/22 | 1,582 | 1,593 | 1,581 | 1,593 | 4,100 |
| 2013/04/19 | 1,540 | 1,575 | 1,535 | 1,575 | 3,000 |
| 2013/04/18 | 1,540 | 1,551 | 1,540 | 1,540 | 10,200 |
| 2013/04/17 | 1,544 | 1,544 | 1,535 | 1,537 | 1,800 |
| 2013/04/16 | 1,500 | 1,530 | 1,500 | 1,530 | 1,500 |
| 2013/04/15 | 1,530 | 1,555 | 1,525 | 1,530 | 4,800 |
| 2013/04/12 | 1,530 | 1,532 | 1,515 | 1,532 | 4,200 |
| 2013/04/11 | 1,486 | 1,530 | 1,486 | 1,515 | 5,500 |
| 2013/04/10 | 1,500 | 1,510 | 1,481 | 1,481 | 3,400 |
| 2013/04/09 | 1,500 | 1,510 | 1,498 | 1,498 | 1,200 |
| 2013/04/08 | 1,515 | 1,520 | 1,473 | 1,498 | 10,900 |
| 2013/04/05 | 1,460 | 1,470 | 1,428 | 1,470 | 2,300 |
| 2013/04/04 | 1,412 | 1,428 | 1,412 | 1,412 | 700 |
| 2013/04/03 | 1,396 | 1,410 | 1,396 | 1,410 | 1,600 |
| 2013/04/02 | 1,408 | 1,408 | 1,396 | 1,405 | 1,800 |
| 2013/04/01 | 1,400 | 1,420 | 1,396 | 1,396 | 5,100 |
| 2013/03/29 | 1,450 | 1,450 | 1,405 | 1,410 | 5,600 |
| 2013/03/28 | 1,480 | 1,481 | 1,426 | 1,450 | 3,600 |
| 2013/03/27 | 1,473 | 1,514 | 1,473 | 1,478 | 2,000 |
| 2013/03/26 | 1,527 | 1,527 | 1,510 | 1,511 | 4,700 |
| 2013/03/25 | 1,500 | 1,530 | 1,500 | 1,516 | 4,500 |
| 2013/03/22 | 1,501 | 1,502 | 1,485 | 1,485 | 2,700 |
| 2013/03/21 | 1,499 | 1,515 | 1,490 | 1,496 | 5,800 |
| 2013/03/19 | 1,467 | 1,488 | 1,467 | 1,480 | 6,400 |
| 2013/03/18 | 1,477 | 1,477 | 1,465 | 1,465 | 1,500 |
| 2013/03/15 | 1,452 | 1,456 | 1,452 | 1,456 | 500 |
| 2013/03/14 | 1,448 | 1,452 | 1,447 | 1,447 | 900 |
| 2013/03/13 | 1,452 | 1,452 | 1,446 | 1,448 | 1,400 |
| 2013/03/12 | 1,459 | 1,463 | 1,459 | 1,459 | 500 |
| 2013/03/11 | 1,459 | 1,469 | 1,459 | 1,459 | 2,400 |
| 2013/03/08 | 1,460 | 1,461 | 1,452 | 1,459 | 6,000 |
| 2013/03/07 | 1,479 | 1,479 | 1,460 | 1,461 | 1,500 |
| 2013/03/06 | 1,470 | 1,470 | 1,450 | 1,470 | 4,700 |
| 2013/03/05 | 1,463 | 1,470 | 1,460 | 1,460 | 14,500 |
| 2013/03/04 | 1,476 | 1,476 | 1,452 | 1,462 | 3,600 |
| 2013/03/01 | 1,445 | 1,450 | 1,445 | 1,450 | 2,700 |
| 2013/02/28 | 1,422 | 1,445 | 1,420 | 1,445 | 1,700 |
| 2013/02/27 | 1,435 | 1,439 | 1,435 | 1,439 | 300 |
| 2013/02/26 | 1,448 | 1,448 | 1,410 | 1,443 | 2,300 |
| 2013/02/25 | 1,435 | 1,445 | 1,427 | 1,440 | 2,000 |
| 2013/02/22 | 1,434 | 1,435 | 1,420 | 1,435 | 800 |
| 2013/02/21 | 1,420 | 1,420 | 1,411 | 1,413 | 700 |
| 2013/02/20 | 1,440 | 1,449 | 1,407 | 1,420 | 3,100 |
| 2013/02/19 | 1,445 | 1,445 | 1,406 | 1,411 | 2,100 |
| 2013/02/18 | 1,402 | 1,449 | 1,402 | 1,449 | 1,500 |
| 2013/02/15 | 1,489 | 1,489 | 1,400 | 1,430 | 5,600 |
| 2013/02/14 | 1,463 | 1,493 | 1,444 | 1,493 | 7,200 |
| 2013/02/13 | 1,470 | 1,470 | 1,409 | 1,453 | 4,300 |
| 2013/02/12 | 1,444 | 1,474 | 1,443 | 1,474 | 6,400 |
| 2013/02/08 | 1,391 | 1,425 | 1,390 | 1,425 | 2,700 |
| 2013/02/07 | 1,436 | 1,436 | 1,391 | 1,391 | 8,700 |
| 2013/02/06 | 1,419 | 1,436 | 1,400 | 1,426 | 7,700 |
| 2013/02/05 | 1,397 | 1,401 | 1,392 | 1,396 | 4,800 |
| 2013/02/04 | 1,391 | 1,420 | 1,390 | 1,400 | 16,000 |
| 2013/02/01 | 1,383 | 1,386 | 1,383 | 1,386 | 2,100 |
| 2013/01/31 | 1,384 | 1,384 | 1,342 | 1,383 | 2,200 |
| 2013/01/30 | 1,350 | 1,385 | 1,350 | 1,385 | 4,500 |
| 2013/01/29 | 1,322 | 1,350 | 1,322 | 1,350 | 6,400 |
| 2013/01/28 | 1,344 | 1,344 | 1,322 | 1,322 | 3,900 |
| 2013/01/25 | 1,300 | 1,316 | 1,300 | 1,316 | 800 |
| 2013/01/24 | 1,304 | 1,304 | 1,300 | 1,300 | 2,200 |
| 2013/01/23 | 1,321 | 1,321 | 1,294 | 1,305 | 1,600 |
| 2013/01/22 | 1,338 | 1,339 | 1,322 | 1,330 | 700 |
| 2013/01/21 | 1,320 | 1,320 | 1,320 | 1,320 | 1,500 |
| 2013/01/18 | 1,305 | 1,324 | 1,305 | 1,324 | 2,000 |
| 2013/01/17 | 1,305 | 1,322 | 1,301 | 1,301 | 1,500 |
| 2013/01/16 | 1,308 | 1,324 | 1,305 | 1,305 | 900 |
| 2013/01/15 | 1,319 | 1,319 | 1,303 | 1,305 | 2,300 |
| 2013/01/11 | 1,270 | 1,349 | 1,270 | 1,301 | 3,200 |
| 2013/01/10 | 1,288 | 1,298 | 1,273 | 1,276 | 1,400 |
| 2013/01/09 | 1,274 | 1,298 | 1,273 | 1,273 | 1,600 |
| 2013/01/08 | 1,274 | 1,277 | 1,274 | 1,275 | 1,200 |
| 2013/01/07 | 1,290 | 1,290 | 1,288 | 1,290 | 1,700 |
| 2013/01/04 | 1,261 | 1,279 | 1,261 | 1,271 | 2,200 |