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 |
---|---|---|---|---|---|
2014/12/30 | 1,350 | 1,387 | 1,350 | 1,375 | 19,600 |
2014/12/29 | 1,329 | 1,349 | 1,325 | 1,349 | 16,100 |
2014/12/26 | 1,301 | 1,330 | 1,288 | 1,310 | 24,200 |
2014/12/26 | 1 -> 2.00 分割 | ||||
2014/12/25 | 2,543 | 2,550 | 2,525 | 2,550 | 7,000 |
2014/12/24 | 2,525 | 2,534 | 2,489 | 2,534 | 8,400 |
2014/12/22 | 2,529 | 2,529 | 2,454 | 2,477 | 8,600 |
2014/12/19 | 2,458 | 2,477 | 2,452 | 2,472 | 7,300 |
2014/12/18 | 2,460 | 2,462 | 2,441 | 2,452 | 4,700 |
2014/12/17 | 2,525 | 2,525 | 2,449 | 2,452 | 6,100 |
2014/12/16 | 2,452 | 2,546 | 2,452 | 2,530 | 13,000 |
2014/12/15 | 2,410 | 2,470 | 2,410 | 2,458 | 10,600 |
2014/12/12 | 2,409 | 2,420 | 2,394 | 2,398 | 5,800 |
2014/12/11 | 2,380 | 2,380 | 2,352 | 2,378 | 5,600 |
2014/12/10 | 2,398 | 2,408 | 2,360 | 2,385 | 8,800 |
2014/12/09 | 2,405 | 2,405 | 2,400 | 2,400 | 3,700 |
2014/12/08 | 2,411 | 2,413 | 2,400 | 2,407 | 12,800 |
2014/12/05 | 2,410 | 2,410 | 2,400 | 2,407 | 5,700 |
2014/12/04 | 2,410 | 2,412 | 2,405 | 2,410 | 5,600 |
2014/12/03 | 2,426 | 2,430 | 2,407 | 2,420 | 11,400 |
2014/12/02 | 2,435 | 2,438 | 2,426 | 2,426 | 6,300 |
2014/12/01 | 2,424 | 2,439 | 2,424 | 2,439 | 8,000 |
2014/11/28 | 2,402 | 2,420 | 2,402 | 2,417 | 4,900 |
2014/11/27 | 2,390 | 2,420 | 2,385 | 2,420 | 6,300 |
2014/11/26 | 2,390 | 2,392 | 2,374 | 2,382 | 5,300 |
2014/11/25 | 2,397 | 2,397 | 2,361 | 2,367 | 6,300 |
2014/11/21 | 2,343 | 2,357 | 2,343 | 2,355 | 4,200 |
2014/11/20 | 2,348 | 2,357 | 2,343 | 2,351 | 4,000 |
2014/11/19 | 2,330 | 2,354 | 2,318 | 2,348 | 6,800 |
2014/11/18 | 2,366 | 2,366 | 2,310 | 2,329 | 11,400 |
2014/11/17 | 2,356 | 2,358 | 2,349 | 2,349 | 6,700 |
2014/11/14 | 2,365 | 2,365 | 2,352 | 2,355 | 7,900 |
2014/11/13 | 2,405 | 2,405 | 2,363 | 2,379 | 8,700 |
2014/11/12 | 2,372 | 2,397 | 2,356 | 2,387 | 11,900 |
2014/11/11 | 2,424 | 2,425 | 2,372 | 2,372 | 13,900 |
2014/11/10 | 2,370 | 2,380 | 2,362 | 2,380 | 15,500 |
2014/11/07 | 2,388 | 2,395 | 2,330 | 2,354 | 34,900 |
2014/11/06 | 2,303 | 2,305 | 2,262 | 2,288 | 9,900 |
2014/11/05 | 2,316 | 2,316 | 2,301 | 2,303 | 4,800 |
2014/11/04 | 2,340 | 2,340 | 2,290 | 2,315 | 8,000 |
2014/10/31 | 2,260 | 2,300 | 2,260 | 2,300 | 1,400 |
2014/10/30 | 2,253 | 2,275 | 2,253 | 2,260 | 4,200 |
2014/10/29 | 2,255 | 2,256 | 2,249 | 2,253 | 4,500 |
2014/10/28 | 2,270 | 2,294 | 2,260 | 2,265 | 1,600 |
2014/10/27 | 2,280 | 2,280 | 2,261 | 2,262 | 5,600 |
2014/10/24 | 2,267 | 2,276 | 2,257 | 2,265 | 3,900 |
2014/10/23 | 2,260 | 2,261 | 2,241 | 2,261 | 1,500 |
2014/10/22 | 2,310 | 2,310 | 2,240 | 2,240 | 11,300 |
2014/10/21 | 2,236 | 2,285 | 2,236 | 2,260 | 31,900 |
2014/10/20 | 2,252 | 2,270 | 2,236 | 2,250 | 5,000 |
2014/10/17 | 2,256 | 2,289 | 2,218 | 2,218 | 32,700 |
2014/10/16 | 2,300 | 2,329 | 2,256 | 2,256 | 5,300 |
2014/10/15 | 2,320 | 2,334 | 2,296 | 2,300 | 3,500 |
2014/10/14 | 2,330 | 2,332 | 2,300 | 2,322 | 4,600 |
2014/10/10 | 2,335 | 2,355 | 2,320 | 2,330 | 28,800 |
2014/10/09 | 2,414 | 2,422 | 2,335 | 2,385 | 8,100 |
2014/10/08 | 2,420 | 2,445 | 2,416 | 2,445 | 28,600 |
2014/10/07 | 2,451 | 2,451 | 2,430 | 2,430 | 44,800 |
2014/10/06 | 2,471 | 2,500 | 2,443 | 2,451 | 16,900 |
2014/10/03 | 2,441 | 2,469 | 2,437 | 2,460 | 3,000 |
2014/10/02 | 2,554 | 2,554 | 2,461 | 2,485 | 4,900 |
2014/10/01 | 2,560 | 2,560 | 2,535 | 2,544 | 2,000 |
2014/09/30 | 2,535 | 2,547 | 2,528 | 2,531 | 2,900 |
2014/09/29 | 2,547 | 2,547 | 2,520 | 2,530 | 1,900 |
2014/09/26 | 2,540 | 2,540 | 2,495 | 2,497 | 20,000 |
2014/09/25 | 2,526 | 2,539 | 2,518 | 2,539 | 6,200 |
2014/09/24 | 2,525 | 2,527 | 2,502 | 2,527 | 3,500 |
2014/09/22 | 2,520 | 2,535 | 2,505 | 2,512 | 9,300 |
2014/09/19 | 2,485 | 2,535 | 2,485 | 2,529 | 4,800 |
2014/09/18 | 2,480 | 2,498 | 2,480 | 2,480 | 1,400 |
2014/09/17 | 2,500 | 2,500 | 2,468 | 2,485 | 16,300 |
2014/09/16 | 2,450 | 2,507 | 2,450 | 2,507 | 3,700 |
2014/09/12 | 2,430 | 2,450 | 2,430 | 2,448 | 800 |
2014/09/11 | 2,458 | 2,458 | 2,400 | 2,430 | 4,700 |
2014/09/10 | 2,434 | 2,450 | 2,424 | 2,424 | 3,700 |
2014/09/09 | 2,445 | 2,447 | 2,434 | 2,434 | 900 |
2014/09/08 | 2,430 | 2,443 | 2,412 | 2,431 | 2,500 |
2014/09/05 | 2,410 | 2,434 | 2,400 | 2,409 | 5,200 |
2014/09/04 | 2,430 | 2,437 | 2,420 | 2,420 | 4,600 |
2014/09/03 | 2,512 | 2,512 | 2,411 | 2,428 | 13,300 |
2014/09/02 | 2,535 | 2,545 | 2,510 | 2,512 | 4,600 |
2014/09/01 | 2,630 | 2,630 | 2,496 | 2,496 | 11,300 |
2014/08/29 | 2,620 | 2,670 | 2,620 | 2,622 | 2,600 |
2014/08/28 | 2,676 | 2,713 | 2,651 | 2,651 | 2,100 |
2014/08/27 | 2,669 | 2,713 | 2,669 | 2,713 | 1,200 |
2014/08/26 | 2,700 | 2,715 | 2,700 | 2,715 | 1,400 |
2014/08/25 | 2,720 | 2,721 | 2,715 | 2,715 | 2,100 |
2014/08/22 | 2,720 | 2,730 | 2,655 | 2,730 | 1,500 |
2014/08/21 | 2,707 | 2,720 | 2,638 | 2,720 | 3,000 |
2014/08/20 | 2,706 | 2,750 | 2,706 | 2,710 | 1,000 |
2014/08/19 | 2,745 | 2,750 | 2,702 | 2,750 | 1,100 |
2014/08/18 | 2,750 | 2,750 | 2,699 | 2,745 | 1,000 |
2014/08/15 | 2,685 | 2,730 | 2,636 | 2,730 | 3,100 |
2014/08/14 | 2,608 | 2,708 | 2,600 | 2,685 | 4,200 |
2014/08/13 | 2,660 | 2,709 | 2,622 | 2,708 | 1,600 |
2014/08/12 | 2,660 | 2,710 | 2,660 | 2,704 | 1,400 |
2014/08/11 | 2,700 | 2,786 | 2,700 | 2,760 | 1,200 |
2014/08/08 | 2,520 | 2,750 | 2,505 | 2,750 | 10,500 |
2014/08/07 | 2,649 | 2,670 | 2,648 | 2,670 | 1,000 |
2014/08/06 | 2,605 | 2,619 | 2,581 | 2,605 | 1,200 |
2014/08/05 | 2,611 | 2,630 | 2,611 | 2,630 | 1,900 |
2014/08/04 | 2,650 | 2,680 | 2,640 | 2,640 | 2,900 |
2014/08/01 | 2,625 | 2,680 | 2,625 | 2,670 | 1,400 |
2014/07/31 | 2,745 | 2,745 | 2,675 | 2,700 | 2,500 |
2014/07/30 | 2,779 | 2,780 | 2,745 | 2,770 | 1,500 |
2014/07/29 | 2,773 | 2,788 | 2,760 | 2,760 | 3,200 |
2014/07/28 | 2,777 | 2,780 | 2,650 | 2,780 | 8,900 |
2014/07/25 | 2,660 | 2,680 | 2,627 | 2,627 | 1,600 |
2014/07/24 | 2,560 | 2,660 | 2,560 | 2,660 | 6,700 |
2014/07/23 | 2,490 | 2,560 | 2,451 | 2,560 | 6,300 |
2014/07/22 | 2,445 | 2,475 | 2,440 | 2,474 | 700 |
2014/07/18 | 2,425 | 2,465 | 2,425 | 2,465 | 2,000 |
2014/07/17 | 2,431 | 2,473 | 2,428 | 2,469 | 1,600 |
2014/07/16 | 2,434 | 2,452 | 2,406 | 2,452 | 2,100 |
2014/07/15 | 2,491 | 2,491 | 2,420 | 2,468 | 3,100 |
2014/07/14 | 2,471 | 2,496 | 2,435 | 2,494 | 3,900 |
2014/07/11 | 2,479 | 2,500 | 2,454 | 2,497 | 5,100 |
2014/07/10 | 2,485 | 2,530 | 2,485 | 2,530 | 6,000 |
2014/07/09 | 2,401 | 2,485 | 2,401 | 2,485 | 6,200 |
2014/07/08 | 2,400 | 2,430 | 2,381 | 2,430 | 2,000 |
2014/07/07 | 2,357 | 2,400 | 2,357 | 2,381 | 2,600 |
2014/07/04 | 2,385 | 2,400 | 2,385 | 2,398 | 1,400 |
2014/07/03 | 2,371 | 2,375 | 2,361 | 2,368 | 2,000 |
2014/07/02 | 2,379 | 2,405 | 2,375 | 2,400 | 5,000 |
2014/07/01 | 2,332 | 2,385 | 2,332 | 2,370 | 4,700 |
2014/06/30 | 2,241 | 2,328 | 2,241 | 2,328 | 8,100 |
2014/06/27 | 2,233 | 2,236 | 2,202 | 2,210 | 14,800 |
2014/06/26 | 2,260 | 2,261 | 2,226 | 2,232 | 18,100 |
2014/06/25 | 2,315 | 2,315 | 2,274 | 2,278 | 11,200 |
2014/06/24 | 2,309 | 2,310 | 2,270 | 2,308 | 10,900 |
2014/06/23 | 2,326 | 2,330 | 2,299 | 2,310 | 12,900 |
2014/06/20 | 2,321 | 2,321 | 2,305 | 2,305 | 4,100 |
2014/06/19 | 2,335 | 2,358 | 2,318 | 2,325 | 10,000 |
2014/06/18 | 2,340 | 2,340 | 2,316 | 2,320 | 13,200 |
2014/06/17 | 2,350 | 2,350 | 2,330 | 2,335 | 8,700 |
2014/06/16 | 2,413 | 2,425 | 2,350 | 2,360 | 4,600 |
2014/06/13 | 2,292 | 2,410 | 2,292 | 2,316 | 4,800 |
2014/06/12 | 2,277 | 2,322 | 2,277 | 2,292 | 600 |
2014/06/11 | 2,283 | 2,333 | 2,266 | 2,321 | 5,400 |
2014/06/10 | 2,370 | 2,375 | 2,285 | 2,311 | 4,200 |
2014/06/09 | 2,338 | 2,345 | 2,316 | 2,345 | 3,100 |
2014/06/06 | 2,299 | 2,330 | 2,299 | 2,315 | 1,500 |
2014/06/05 | 2,350 | 2,351 | 2,266 | 2,316 | 2,800 |
2014/06/04 | 2,378 | 2,396 | 2,374 | 2,384 | 1,900 |
2014/06/03 | 2,445 | 2,445 | 2,400 | 2,401 | 3,800 |
2014/06/02 | 2,439 | 2,450 | 2,400 | 2,415 | 1,800 |
2014/05/30 | 2,387 | 2,390 | 2,380 | 2,387 | 1,400 |
2014/05/29 | 2,350 | 2,389 | 2,350 | 2,387 | 1,500 |
2014/05/28 | 2,331 | 2,350 | 2,314 | 2,344 | 2,700 |
2014/05/27 | 2,335 | 2,367 | 2,327 | 2,329 | 1,100 |
2014/05/26 | 2,385 | 2,385 | 2,380 | 2,385 | 2,100 |
2014/05/23 | 2,380 | 2,380 | 2,380 | 2,380 | 600 |
2014/05/22 | 2,330 | 2,390 | 2,329 | 2,385 | 3,700 |
2014/05/21 | 2,300 | 2,301 | 2,283 | 2,285 | 600 |
2014/05/20 | 2,330 | 2,330 | 2,280 | 2,299 | 1,600 |
2014/05/19 | 2,344 | 2,344 | 2,280 | 2,281 | 3,300 |
2014/05/16 | 2,280 | 2,290 | 2,280 | 2,280 | 2,100 |
2014/05/15 | 2,268 | 2,339 | 2,268 | 2,325 | 2,300 |
2014/05/14 | 2,230 | 2,343 | 2,230 | 2,268 | 3,300 |
2014/05/13 | 2,250 | 2,250 | 2,223 | 2,223 | 1,700 |
2014/05/12 | 2,299 | 2,299 | 2,204 | 2,221 | 7,700 |
2014/05/09 | 2,250 | 2,290 | 2,211 | 2,249 | 18,100 |
2014/05/08 | 2,069 | 2,080 | 2,027 | 2,050 | 2,900 |
2014/05/07 | 2,031 | 2,082 | 2,031 | 2,080 | 2,600 |
2014/05/02 | 2,180 | 2,180 | 2,105 | 2,120 | 2,300 |
2014/05/01 | 2,130 | 2,130 | 2,130 | 2,130 | 100 |
2014/04/30 | 2,134 | 2,134 | 2,134 | 2,134 | 200 |
2014/04/28 | 2,158 | 2,158 | 2,134 | 2,134 | 1,000 |
2014/04/25 | 2,126 | 2,158 | 2,126 | 2,158 | 300 |
2014/04/24 | 2,114 | 2,159 | 2,114 | 2,159 | 1,400 |
2014/04/23 | 2,127 | 2,147 | 2,102 | 2,114 | 1,300 |
2014/04/22 | 2,180 | 2,181 | 2,177 | 2,177 | 1,100 |
2014/04/21 | 2,100 | 2,108 | 2,100 | 2,108 | 200 |
2014/04/18 | 2,050 | 2,096 | 2,034 | 2,096 | 600 |
2014/04/17 | 2,081 | 2,082 | 2,081 | 2,081 | 300 |
2014/04/16 | 2,026 | 2,167 | 2,006 | 2,167 | 1,100 |
2014/04/15 | 2,019 | 2,050 | 2,019 | 2,026 | 1,000 |
2014/04/14 | 2,007 | 2,088 | 2,007 | 2,032 | 1,400 |
2014/04/11 | 2,100 | 2,100 | 2,080 | 2,090 | 400 |
2014/04/10 | 2,114 | 2,117 | 2,114 | 2,117 | 400 |
2014/04/09 | 2,180 | 2,180 | 2,160 | 2,160 | 3,500 |
2014/04/08 | 2,100 | 2,189 | 2,100 | 2,189 | 1,000 |
2014/04/07 | 2,110 | 2,110 | 2,100 | 2,110 | 400 |
2014/04/04 | 2,150 | 2,150 | 2,150 | 2,150 | 800 |
2014/04/03 | 2,165 | 2,185 | 2,164 | 2,165 | 1,800 |
2014/04/02 | 2,200 | 2,200 | 2,111 | 2,164 | 5,500 |
2014/04/01 | 2,155 | 2,155 | 2,145 | 2,150 | 800 |
2014/03/31 | 2,189 | 2,210 | 2,150 | 2,150 | 3,600 |
2014/03/28 | 2,080 | 2,149 | 2,080 | 2,149 | 900 |
2014/03/27 | 2,061 | 2,080 | 2,050 | 2,080 | 800 |
2014/03/26 | 2,157 | 2,160 | 2,157 | 2,157 | 5,800 |
2014/03/25 | 2,065 | 2,095 | 2,064 | 2,081 | 4,100 |
2014/03/24 | 1,959 | 2,029 | 1,923 | 2,028 | 3,300 |
2014/03/20 | 2,001 | 2,021 | 2,001 | 2,008 | 5,100 |
2014/03/19 | 2,009 | 2,009 | 1,998 | 2,008 | 3,200 |
2014/03/18 | 1,981 | 1,998 | 1,981 | 1,998 | 2,300 |
2014/03/17 | 1,980 | 2,009 | 1,975 | 1,980 | 2,600 |
2014/03/14 | 2,100 | 2,100 | 2,020 | 2,029 | 900 |
2014/03/13 | 2,100 | 2,110 | 2,100 | 2,110 | 200 |
2014/03/12 | 2,113 | 2,118 | 2,100 | 2,100 | 1,800 |
2014/03/11 | 2,134 | 2,179 | 2,121 | 2,123 | 1,300 |
2014/03/10 | 2,182 | 2,183 | 2,182 | 2,183 | 1,800 |
2014/03/07 | 2,182 | 2,200 | 2,182 | 2,199 | 700 |
2014/03/06 | 2,200 | 2,200 | 2,200 | 2,200 | 700 |
2014/03/05 | 2,207 | 2,249 | 2,186 | 2,186 | 4,300 |
2014/03/04 | 2,298 | 2,298 | 2,198 | 2,244 | 1,600 |
2014/03/03 | 2,110 | 2,200 | 2,110 | 2,198 | 1,700 |
2014/02/28 | 2,217 | 2,267 | 2,171 | 2,200 | 1,100 |
2014/02/27 | 2,275 | 2,275 | 2,213 | 2,227 | 500 |
2014/02/26 | 2,270 | 2,270 | 2,270 | 2,270 | 1,100 |
2014/02/25 | 2,217 | 2,260 | 2,217 | 2,260 | 1,300 |
2014/02/24 | 2,220 | 2,220 | 2,217 | 2,217 | 200 |
2014/02/21 | 2,230 | 2,230 | 2,101 | 2,200 | 2,800 |
2014/02/20 | 2,230 | 2,230 | 2,229 | 2,230 | 3,800 |
2014/02/19 | 2,230 | 2,230 | 2,230 | 2,230 | 100 |
2014/02/18 | 2,212 | 2,212 | 2,212 | 2,212 | 200 |
2014/02/17 | 2,210 | 2,212 | 2,170 | 2,212 | 2,400 |
2014/02/14 | 2,210 | 2,210 | 2,210 | 2,210 | 100 |
2014/02/13 | 2,250 | 2,251 | 2,160 | 2,210 | 1,300 |
2014/02/12 | 2,249 | 2,249 | 2,240 | 2,240 | 1,200 |
2014/02/10 | 2,155 | 2,208 | 2,127 | 2,158 | 2,300 |
2014/02/07 | 2,152 | 2,161 | 2,110 | 2,155 | 6,700 |
2014/02/06 | 2,205 | 2,295 | 2,200 | 2,202 | 4,200 |
2014/02/05 | 2,252 | 2,276 | 2,105 | 2,105 | 7,100 |
2014/02/04 | 2,301 | 2,369 | 2,260 | 2,276 | 9,300 |
2014/02/03 | 2,440 | 2,460 | 2,400 | 2,422 | 13,400 |
2014/01/31 | 2,498 | 2,498 | 2,405 | 2,435 | 6,300 |
2014/01/30 | 2,459 | 2,494 | 2,450 | 2,472 | 12,000 |
2014/01/29 | 2,395 | 2,467 | 2,390 | 2,461 | 12,400 |
2014/01/28 | 2,397 | 2,397 | 2,350 | 2,390 | 1,900 |
2014/01/27 | 2,346 | 2,349 | 2,277 | 2,327 | 8,800 |
2014/01/24 | 2,370 | 2,396 | 2,370 | 2,396 | 4,300 |
2014/01/23 | 2,400 | 2,415 | 2,395 | 2,400 | 12,600 |
2014/01/22 | 2,375 | 2,400 | 2,370 | 2,400 | 4,000 |
2014/01/21 | 2,380 | 2,395 | 2,375 | 2,375 | 5,900 |
2014/01/20 | 2,405 | 2,410 | 2,375 | 2,397 | 9,300 |
2014/01/17 | 2,411 | 2,411 | 2,361 | 2,400 | 5,900 |
2014/01/16 | 2,240 | 2,400 | 2,240 | 2,361 | 16,800 |
2014/01/15 | 2,230 | 2,240 | 2,189 | 2,240 | 4,700 |
2014/01/14 | 2,100 | 2,247 | 2,083 | 2,247 | 8,300 |
2014/01/10 | 2,200 | 2,200 | 2,190 | 2,192 | 1,300 |
2014/01/09 | 2,223 | 2,224 | 2,152 | 2,221 | 6,800 |
2014/01/08 | 2,150 | 2,243 | 2,150 | 2,225 | 6,500 |
2014/01/07 | 2,113 | 2,197 | 2,113 | 2,185 | 6,900 |
2014/01/06 | 2,100 | 2,108 | 2,070 | 2,108 | 3,600 |