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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,793 | 1,849 | 1,789 | 1,820 | 9,400 |
| 2015/12/29 | 1,788 | 1,793 | 1,780 | 1,788 | 9,400 |
| 2015/12/28 | 1,797 | 1,797 | 1,717 | 1,771 | 14,700 |
| 2015/12/25 | 1,710 | 1,750 | 1,678 | 1,698 | 11,600 |
| 2015/12/24 | 1,720 | 1,730 | 1,710 | 1,718 | 4,300 |
| 2015/12/22 | 1,740 | 1,741 | 1,681 | 1,720 | 9,500 |
| 2015/12/21 | 1,699 | 1,798 | 1,689 | 1,739 | 27,000 |
| 2015/12/18 | 1,695 | 1,699 | 1,686 | 1,693 | 5,800 |
| 2015/12/17 | 1,695 | 1,696 | 1,681 | 1,686 | 5,400 |
| 2015/12/16 | 1,689 | 1,698 | 1,658 | 1,660 | 5,900 |
| 2015/12/15 | 1,663 | 1,689 | 1,663 | 1,679 | 7,000 |
| 2015/12/14 | 1,652 | 1,696 | 1,651 | 1,692 | 7,500 |
| 2015/12/11 | 1,689 | 1,692 | 1,673 | 1,692 | 5,100 |
| 2015/12/10 | 1,690 | 1,691 | 1,674 | 1,674 | 5,900 |
| 2015/12/09 | 1,710 | 1,713 | 1,695 | 1,695 | 3,800 |
| 2015/12/08 | 1,735 | 1,735 | 1,711 | 1,713 | 4,500 |
| 2015/12/07 | 1,738 | 1,738 | 1,721 | 1,722 | 2,700 |
| 2015/12/04 | 1,739 | 1,739 | 1,701 | 1,720 | 7,800 |
| 2015/12/03 | 1,695 | 1,700 | 1,688 | 1,699 | 6,500 |
| 2015/12/02 | 1,712 | 1,724 | 1,701 | 1,701 | 8,200 |
| 2015/12/01 | 1,740 | 1,740 | 1,705 | 1,711 | 10,100 |
| 2015/11/30 | 1,740 | 1,747 | 1,726 | 1,732 | 7,400 |
| 2015/11/27 | 1,720 | 1,733 | 1,714 | 1,717 | 3,100 |
| 2015/11/26 | 1,733 | 1,740 | 1,702 | 1,714 | 9,500 |
| 2015/11/25 | 1,686 | 1,730 | 1,686 | 1,730 | 6,300 |
| 2015/11/24 | 1,680 | 1,695 | 1,660 | 1,685 | 11,200 |
| 2015/11/20 | 1,646 | 1,658 | 1,646 | 1,656 | 13,800 |
| 2015/11/19 | 1,654 | 1,665 | 1,636 | 1,646 | 18,500 |
| 2015/11/18 | 1,650 | 1,665 | 1,621 | 1,637 | 14,800 |
| 2015/11/17 | 1,601 | 1,665 | 1,601 | 1,660 | 24,400 |
| 2015/11/16 | 1,601 | 1,611 | 1,590 | 1,610 | 10,900 |
| 2015/11/13 | 1,599 | 1,611 | 1,597 | 1,601 | 4,600 |
| 2015/11/12 | 1,610 | 1,610 | 1,597 | 1,597 | 5,300 |
| 2015/11/11 | 1,603 | 1,609 | 1,595 | 1,607 | 9,600 |
| 2015/11/10 | 1,606 | 1,608 | 1,596 | 1,603 | 5,700 |
| 2015/11/09 | 1,600 | 1,609 | 1,595 | 1,603 | 6,900 |
| 2015/11/06 | 1,594 | 1,598 | 1,580 | 1,590 | 6,000 |
| 2015/11/05 | 1,590 | 1,611 | 1,562 | 1,570 | 23,800 |
| 2015/11/04 | 1,603 | 1,610 | 1,591 | 1,595 | 12,100 |
| 2015/11/02 | 1,610 | 1,610 | 1,600 | 1,605 | 3,200 |
| 2015/10/30 | 1,604 | 1,606 | 1,600 | 1,606 | 3,600 |
| 2015/10/29 | 1,616 | 1,616 | 1,601 | 1,604 | 4,000 |
| 2015/10/28 | 1,607 | 1,617 | 1,607 | 1,611 | 1,400 |
| 2015/10/27 | 1,610 | 1,614 | 1,606 | 1,608 | 2,000 |
| 2015/10/26 | 1,620 | 1,624 | 1,603 | 1,607 | 7,500 |
| 2015/10/23 | 1,625 | 1,628 | 1,606 | 1,620 | 3,800 |
| 2015/10/22 | 1,602 | 1,605 | 1,600 | 1,600 | 1,000 |
| 2015/10/21 | 1,599 | 1,600 | 1,585 | 1,600 | 4,300 |
| 2015/10/20 | 1,602 | 1,607 | 1,599 | 1,599 | 2,200 |
| 2015/10/19 | 1,610 | 1,615 | 1,601 | 1,602 | 2,000 |
| 2015/10/16 | 1,603 | 1,616 | 1,600 | 1,610 | 2,100 |
| 2015/10/15 | 1,603 | 1,610 | 1,600 | 1,601 | 6,200 |
| 2015/10/14 | 1,621 | 1,624 | 1,605 | 1,610 | 2,600 |
| 2015/10/13 | 1,657 | 1,657 | 1,636 | 1,636 | 1,700 |
| 2015/10/09 | 1,648 | 1,648 | 1,621 | 1,645 | 1,600 |
| 2015/10/08 | 1,623 | 1,630 | 1,615 | 1,615 | 4,700 |
| 2015/10/07 | 1,633 | 1,634 | 1,612 | 1,617 | 2,300 |
| 2015/10/06 | 1,595 | 1,635 | 1,595 | 1,606 | 3,600 |
| 2015/10/05 | 1,541 | 1,641 | 1,541 | 1,594 | 15,200 |
| 2015/10/02 | 1,696 | 1,696 | 1,651 | 1,661 | 3,800 |
| 2015/10/01 | 1,632 | 1,680 | 1,630 | 1,671 | 2,100 |
| 2015/09/30 | 1,619 | 1,643 | 1,619 | 1,632 | 5,600 |
| 2015/09/29 | 1,651 | 1,661 | 1,603 | 1,618 | 7,900 |
| 2015/09/28 | 1,700 | 1,700 | 1,667 | 1,671 | 6,400 |
| 2015/09/25 | 1,722 | 1,722 | 1,682 | 1,690 | 6,300 |
| 2015/09/24 | 1,718 | 1,730 | 1,703 | 1,729 | 2,600 |
| 2015/09/18 | 1,700 | 1,748 | 1,698 | 1,745 | 4,800 |
| 2015/09/17 | 1,690 | 1,730 | 1,671 | 1,719 | 8,300 |
| 2015/09/16 | 1,635 | 1,671 | 1,632 | 1,650 | 5,900 |
| 2015/09/15 | 1,635 | 1,635 | 1,608 | 1,625 | 1,400 |
| 2015/09/14 | 1,653 | 1,653 | 1,602 | 1,638 | 2,300 |
| 2015/09/11 | 1,613 | 1,675 | 1,565 | 1,613 | 8,700 |
| 2015/09/10 | 1,592 | 1,620 | 1,592 | 1,612 | 1,600 |
| 2015/09/09 | 1,608 | 1,640 | 1,601 | 1,623 | 3,000 |
| 2015/09/08 | 1,589 | 1,617 | 1,561 | 1,561 | 7,100 |
| 2015/09/07 | 1,648 | 1,648 | 1,570 | 1,589 | 11,000 |
| 2015/09/04 | 1,635 | 1,652 | 1,576 | 1,590 | 7,200 |
| 2015/09/03 | 1,635 | 1,647 | 1,623 | 1,630 | 3,300 |
| 2015/09/02 | 1,586 | 1,649 | 1,586 | 1,609 | 9,000 |
| 2015/09/01 | 1,672 | 1,686 | 1,650 | 1,659 | 13,800 |
| 2015/08/31 | 1,728 | 1,728 | 1,678 | 1,700 | 8,000 |
| 2015/08/28 | 1,750 | 1,750 | 1,708 | 1,737 | 5,500 |
| 2015/08/27 | 1,685 | 1,748 | 1,661 | 1,732 | 7,400 |
| 2015/08/26 | 1,521 | 1,645 | 1,521 | 1,645 | 14,500 |
| 2015/08/25 | 1,400 | 1,629 | 1,350 | 1,491 | 33,700 |
| 2015/08/24 | 1,700 | 1,748 | 1,601 | 1,610 | 23,600 |
| 2015/08/21 | 1,799 | 1,800 | 1,761 | 1,771 | 11,100 |
| 2015/08/20 | 1,856 | 1,859 | 1,813 | 1,816 | 4,500 |
| 2015/08/19 | 1,889 | 1,897 | 1,861 | 1,866 | 4,200 |
| 2015/08/18 | 1,848 | 1,879 | 1,848 | 1,878 | 3,100 |
| 2015/08/17 | 1,860 | 1,860 | 1,840 | 1,850 | 2,100 |
| 2015/08/14 | 1,855 | 1,855 | 1,835 | 1,846 | 4,300 |
| 2015/08/13 | 1,889 | 1,889 | 1,832 | 1,855 | 4,900 |
| 2015/08/12 | 1,851 | 1,886 | 1,833 | 1,856 | 5,800 |
| 2015/08/11 | 1,841 | 1,869 | 1,841 | 1,851 | 5,300 |
| 2015/08/10 | 1,860 | 1,890 | 1,831 | 1,837 | 17,600 |
| 2015/08/07 | 1,900 | 1,919 | 1,860 | 1,900 | 20,600 |
| 2015/08/06 | 2,012 | 2,012 | 1,950 | 1,960 | 6,800 |
| 2015/08/05 | 1,985 | 2,023 | 1,982 | 2,003 | 5,000 |
| 2015/08/04 | 2,021 | 2,050 | 1,980 | 2,013 | 7,000 |
| 2015/08/03 | 1,983 | 1,983 | 1,947 | 1,981 | 2,900 |
| 2015/07/31 | 1,988 | 1,988 | 1,937 | 1,941 | 6,800 |
| 2015/07/30 | 2,008 | 2,008 | 1,964 | 1,988 | 5,700 |
| 2015/07/29 | 2,001 | 2,004 | 1,990 | 1,997 | 4,200 |
| 2015/07/28 | 1,940 | 1,998 | 1,921 | 1,998 | 5,100 |
| 2015/07/27 | 1,988 | 2,013 | 1,970 | 1,977 | 8,900 |
| 2015/07/24 | 2,060 | 2,068 | 2,019 | 2,019 | 5,400 |
| 2015/07/23 | 2,066 | 2,075 | 2,060 | 2,060 | 5,000 |
| 2015/07/22 | 2,082 | 2,085 | 2,056 | 2,065 | 3,500 |
| 2015/07/21 | 2,044 | 2,090 | 2,044 | 2,082 | 8,800 |
| 2015/07/17 | 2,080 | 2,080 | 2,035 | 2,044 | 7,700 |
| 2015/07/16 | 2,090 | 2,094 | 2,051 | 2,088 | 8,400 |
| 2015/07/15 | 2,040 | 2,070 | 1,988 | 2,050 | 9,900 |
| 2015/07/14 | 2,040 | 2,093 | 2,027 | 2,030 | 17,000 |
| 2015/07/13 | 1,920 | 2,035 | 1,920 | 2,020 | 35,300 |
| 2015/07/10 | 1,870 | 1,896 | 1,865 | 1,889 | 7,600 |
| 2015/07/09 | 1,800 | 1,860 | 1,780 | 1,846 | 35,900 |
| 2015/07/08 | 1,949 | 1,960 | 1,860 | 1,880 | 23,800 |
| 2015/07/07 | 1,905 | 1,939 | 1,890 | 1,935 | 7,100 |
| 2015/07/06 | 1,860 | 1,910 | 1,860 | 1,873 | 10,100 |
| 2015/07/03 | 1,922 | 1,935 | 1,900 | 1,900 | 13,800 |
| 2015/07/02 | 1,918 | 1,939 | 1,906 | 1,919 | 14,600 |
| 2015/07/01 | 1,840 | 1,892 | 1,840 | 1,889 | 9,200 |
| 2015/06/30 | 1,813 | 1,847 | 1,813 | 1,833 | 4,600 |
| 2015/06/29 | 1,812 | 1,850 | 1,811 | 1,815 | 13,400 |
| 2015/06/26 | 1,899 | 1,899 | 1,862 | 1,876 | 10,600 |
| 2015/06/25 | 1,809 | 1,853 | 1,809 | 1,838 | 15,700 |
| 2015/06/24 | 1,801 | 1,820 | 1,793 | 1,809 | 12,700 |
| 2015/06/23 | 1,800 | 1,806 | 1,781 | 1,805 | 11,800 |
| 2015/06/22 | 1,734 | 1,770 | 1,730 | 1,770 | 6,600 |
| 2015/06/19 | 1,711 | 1,737 | 1,707 | 1,711 | 6,300 |
| 2015/06/18 | 1,737 | 1,737 | 1,700 | 1,729 | 8,600 |
| 2015/06/17 | 1,750 | 1,750 | 1,726 | 1,737 | 4,600 |
| 2015/06/16 | 1,780 | 1,780 | 1,745 | 1,765 | 9,900 |
| 2015/06/15 | 1,780 | 1,797 | 1,771 | 1,784 | 6,600 |
| 2015/06/12 | 1,780 | 1,798 | 1,780 | 1,798 | 5,300 |
| 2015/06/11 | 1,788 | 1,788 | 1,766 | 1,776 | 2,300 |
| 2015/06/10 | 1,772 | 1,788 | 1,772 | 1,788 | 2,900 |
| 2015/06/09 | 1,751 | 1,790 | 1,751 | 1,785 | 14,100 |
| 2015/06/08 | 1,808 | 1,808 | 1,760 | 1,772 | 8,500 |
| 2015/06/05 | 1,800 | 1,829 | 1,799 | 1,808 | 16,200 |
| 2015/06/04 | 1,790 | 1,799 | 1,768 | 1,785 | 9,800 |
| 2015/06/03 | 1,735 | 1,764 | 1,715 | 1,750 | 7,800 |
| 2015/06/02 | 1,750 | 1,774 | 1,731 | 1,735 | 13,600 |
| 2015/06/01 | 1,675 | 1,723 | 1,674 | 1,721 | 12,100 |
| 2015/05/29 | 1,615 | 1,672 | 1,612 | 1,654 | 18,900 |
| 2015/05/28 | 1,669 | 1,681 | 1,654 | 1,676 | 6,600 |
| 2015/05/27 | 1,638 | 1,674 | 1,630 | 1,674 | 10,800 |
| 2015/05/26 | 1,595 | 1,639 | 1,580 | 1,628 | 15,900 |
| 2015/05/25 | 1,640 | 1,643 | 1,597 | 1,605 | 28,100 |
| 2015/05/22 | 1,650 | 1,653 | 1,624 | 1,640 | 16,000 |
| 2015/05/21 | 1,681 | 1,681 | 1,627 | 1,631 | 29,700 |
| 2015/05/20 | 1,733 | 1,735 | 1,680 | 1,709 | 19,000 |
| 2015/05/19 | 1,704 | 1,740 | 1,704 | 1,712 | 25,800 |
| 2015/05/18 | 1,680 | 1,695 | 1,679 | 1,695 | 20,200 |
| 2015/05/15 | 1,615 | 1,660 | 1,608 | 1,659 | 19,200 |
| 2015/05/14 | 1,591 | 1,619 | 1,590 | 1,604 | 23,300 |
| 2015/05/13 | 1,580 | 1,590 | 1,560 | 1,580 | 20,600 |
| 2015/05/12 | 1,557 | 1,570 | 1,545 | 1,570 | 16,800 |
| 2015/05/11 | 1,531 | 1,555 | 1,531 | 1,540 | 17,500 |
| 2015/05/08 | 1,518 | 1,519 | 1,486 | 1,502 | 23,400 |
| 2015/05/07 | 1,445 | 1,450 | 1,432 | 1,443 | 6,600 |
| 2015/05/01 | 1,441 | 1,446 | 1,430 | 1,446 | 4,200 |
| 2015/04/30 | 1,465 | 1,465 | 1,442 | 1,449 | 5,700 |
| 2015/04/28 | 1,460 | 1,470 | 1,453 | 1,470 | 3,800 |
| 2015/04/27 | 1,485 | 1,485 | 1,456 | 1,457 | 4,700 |
| 2015/04/24 | 1,440 | 1,450 | 1,437 | 1,448 | 3,400 |
| 2015/04/23 | 1,431 | 1,445 | 1,431 | 1,436 | 2,800 |
| 2015/04/22 | 1,441 | 1,449 | 1,430 | 1,430 | 3,400 |
| 2015/04/21 | 1,425 | 1,444 | 1,420 | 1,440 | 4,700 |
| 2015/04/20 | 1,430 | 1,432 | 1,425 | 1,425 | 3,500 |
| 2015/04/17 | 1,451 | 1,451 | 1,437 | 1,437 | 2,900 |
| 2015/04/16 | 1,458 | 1,480 | 1,450 | 1,459 | 4,100 |
| 2015/04/15 | 1,465 | 1,468 | 1,460 | 1,461 | 2,300 |
| 2015/04/14 | 1,474 | 1,474 | 1,450 | 1,470 | 5,300 |
| 2015/04/13 | 1,464 | 1,475 | 1,459 | 1,467 | 6,800 |
| 2015/04/10 | 1,468 | 1,474 | 1,464 | 1,471 | 4,600 |
| 2015/04/09 | 1,450 | 1,480 | 1,450 | 1,471 | 7,500 |
| 2015/04/08 | 1,420 | 1,444 | 1,415 | 1,444 | 11,100 |
| 2015/04/07 | 1,405 | 1,412 | 1,404 | 1,411 | 6,700 |
| 2015/04/06 | 1,410 | 1,413 | 1,403 | 1,405 | 7,600 |
| 2015/04/03 | 1,412 | 1,419 | 1,411 | 1,415 | 8,100 |
| 2015/04/02 | 1,429 | 1,432 | 1,422 | 1,423 | 10,500 |
| 2015/04/01 | 1,445 | 1,445 | 1,425 | 1,428 | 9,500 |
| 2015/03/31 | 1,445 | 1,449 | 1,440 | 1,447 | 7,900 |
| 2015/03/30 | 1,484 | 1,485 | 1,449 | 1,450 | 7,500 |
| 2015/03/27 | 1,508 | 1,525 | 1,450 | 1,480 | 32,600 |
| 2015/03/26 | 1,570 | 1,590 | 1,565 | 1,578 | 17,100 |
| 2015/03/25 | 1,562 | 1,574 | 1,560 | 1,574 | 8,700 |
| 2015/03/24 | 1,578 | 1,585 | 1,562 | 1,566 | 14,900 |
| 2015/03/23 | 1,548 | 1,563 | 1,540 | 1,562 | 15,000 |
| 2015/03/20 | 1,524 | 1,530 | 1,523 | 1,528 | 8,300 |
| 2015/03/19 | 1,523 | 1,524 | 1,521 | 1,524 | 5,900 |
| 2015/03/18 | 1,519 | 1,521 | 1,516 | 1,520 | 4,800 |
| 2015/03/17 | 1,514 | 1,522 | 1,510 | 1,515 | 9,100 |
| 2015/03/16 | 1,514 | 1,520 | 1,510 | 1,520 | 13,300 |
| 2015/03/13 | 1,506 | 1,525 | 1,502 | 1,510 | 8,600 |
| 2015/03/12 | 1,520 | 1,520 | 1,500 | 1,505 | 7,800 |
| 2015/03/11 | 1,515 | 1,515 | 1,471 | 1,500 | 23,300 |
| 2015/03/10 | 1,530 | 1,545 | 1,519 | 1,525 | 9,700 |
| 2015/03/09 | 1,510 | 1,527 | 1,510 | 1,519 | 5,400 |
| 2015/03/06 | 1,510 | 1,520 | 1,508 | 1,510 | 5,700 |
| 2015/03/05 | 1,499 | 1,516 | 1,499 | 1,508 | 6,800 |
| 2015/03/04 | 1,520 | 1,520 | 1,492 | 1,500 | 16,300 |
| 2015/03/03 | 1,555 | 1,560 | 1,502 | 1,528 | 19,600 |
| 2015/03/02 | 1,490 | 1,525 | 1,490 | 1,525 | 13,600 |
| 2015/02/27 | 1,441 | 1,489 | 1,441 | 1,481 | 14,000 |
| 2015/02/26 | 1,438 | 1,469 | 1,430 | 1,436 | 24,200 |
| 2015/02/25 | 1,427 | 1,436 | 1,420 | 1,430 | 10,000 |
| 2015/02/24 | 1,421 | 1,427 | 1,414 | 1,417 | 11,500 |
| 2015/02/23 | 1,423 | 1,440 | 1,420 | 1,429 | 14,000 |
| 2015/02/20 | 1,414 | 1,430 | 1,410 | 1,415 | 13,700 |
| 2015/02/19 | 1,376 | 1,416 | 1,376 | 1,401 | 12,000 |
| 2015/02/18 | 1,368 | 1,383 | 1,368 | 1,375 | 8,200 |
| 2015/02/17 | 1,385 | 1,390 | 1,361 | 1,367 | 13,600 |
| 2015/02/16 | 1,384 | 1,395 | 1,375 | 1,376 | 15,800 |
| 2015/02/13 | 1,376 | 1,390 | 1,376 | 1,378 | 7,400 |
| 2015/02/12 | 1,380 | 1,380 | 1,366 | 1,376 | 7,300 |
| 2015/02/10 | 1,380 | 1,380 | 1,356 | 1,356 | 20,700 |
| 2015/02/09 | 1,362 | 1,410 | 1,350 | 1,350 | 38,900 |
| 2015/02/06 | 1,339 | 1,350 | 1,339 | 1,349 | 19,500 |
| 2015/02/05 | 1,330 | 1,333 | 1,324 | 1,331 | 15,600 |
| 2015/02/04 | 1,332 | 1,339 | 1,326 | 1,333 | 6,700 |
| 2015/02/03 | 1,349 | 1,349 | 1,327 | 1,330 | 9,000 |
| 2015/02/02 | 1,338 | 1,341 | 1,325 | 1,325 | 14,100 |
| 2015/01/30 | 1,335 | 1,335 | 1,326 | 1,330 | 5,800 |
| 2015/01/29 | 1,331 | 1,333 | 1,327 | 1,327 | 10,100 |
| 2015/01/28 | 1,325 | 1,331 | 1,325 | 1,329 | 8,300 |
| 2015/01/27 | 1,336 | 1,336 | 1,324 | 1,325 | 8,100 |
| 2015/01/26 | 1,334 | 1,336 | 1,325 | 1,330 | 12,300 |
| 2015/01/23 | 1,323 | 1,326 | 1,319 | 1,319 | 10,200 |
| 2015/01/22 | 1,335 | 1,335 | 1,320 | 1,321 | 6,700 |
| 2015/01/21 | 1,335 | 1,335 | 1,328 | 1,332 | 6,900 |
| 2015/01/20 | 1,320 | 1,330 | 1,320 | 1,325 | 10,900 |
| 2015/01/19 | 1,330 | 1,335 | 1,321 | 1,330 | 6,800 |
| 2015/01/16 | 1,330 | 1,334 | 1,318 | 1,330 | 8,400 |
| 2015/01/15 | 1,335 | 1,342 | 1,327 | 1,330 | 6,000 |
| 2015/01/14 | 1,347 | 1,350 | 1,330 | 1,332 | 7,800 |
| 2015/01/13 | 1,360 | 1,362 | 1,340 | 1,344 | 12,300 |
| 2015/01/09 | 1,368 | 1,379 | 1,360 | 1,360 | 8,600 |
| 2015/01/08 | 1,365 | 1,374 | 1,362 | 1,365 | 7,400 |
| 2015/01/07 | 1,348 | 1,364 | 1,341 | 1,360 | 9,100 |
| 2015/01/06 | 1,375 | 1,387 | 1,341 | 1,365 | 27,500 |
| 2015/01/05 | 1,396 | 1,396 | 1,375 | 1,377 | 19,900 |