3800 (株)ユニリタ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 1,978 | 1,981 | 1,930 | 1,960 | 13,800 | 980 |
| 2006-12-28 | 1,935 | 1,980 | 1,934 | 1,973 | 22,500 | 986.50 |
| 2006-12-27 | 1,883 | 1,935 | 1,875 | 1,935 | 13,400 | 967.50 |
| 2006-12-26 | 1,905 | 1,906 | 1,850 | 1,884 | 24,700 | 942 |
| 2006-12-25 | 1,969 | 1,980 | 1,870 | 1,895 | 36,000 | 947.50 |
| 2006-12-22 | 1,919 | 1,970 | 1,900 | 1,960 | 35,800 | 980 |
| 2006-12-21 | 1,850 | 1,900 | 1,850 | 1,900 | 32,600 | 950 |
| 2006-12-20 | 1,800 | 1,845 | 1,800 | 1,844 | 20,600 | 922 |
| 2006-12-19 | 1,789 | 1,805 | 1,784 | 1,800 | 20,900 | 900 |
| 2006-12-18 | 1,764 | 1,798 | 1,764 | 1,785 | 24,100 | 892.50 |
| 2006-12-15 | 1,724 | 1,780 | 1,720 | 1,765 | 25,700 | 882.50 |
| 2006-12-14 | 1,705 | 1,720 | 1,688 | 1,715 | 11,900 | 857.50 |
| 2006-12-13 | 1,719 | 1,720 | 1,690 | 1,715 | 39,300 | 857.50 |
| 2006-12-12 | 1,789 | 1,820 | 1,681 | 1,720 | 34,400 | 860 |
| 2006-12-11 | 1,715 | 1,800 | 1,715 | 1,780 | 16,000 | 890 |
| 2006-12-08 | 1,695 | 1,715 | 1,694 | 1,715 | 17,400 | 857.50 |
| 2006-12-07 | 1,699 | 1,720 | 1,699 | 1,719 | 27,100 | 859.50 |
| 2006-12-06 | 1,700 | 1,710 | 1,670 | 1,700 | 35,000 | 850 |
| 2006-12-05 | 1,701 | 1,709 | 1,667 | 1,698 | 12,100 | 849 |
| 2006-12-04 | 1,700 | 1,720 | 1,666 | 1,700 | 11,300 | 850 |
| 2006-12-01 | 1,690 | 1,697 | 1,671 | 1,697 | 14,600 | 848.50 |
| 2006-11-30 | 1,700 | 1,705 | 1,680 | 1,705 | 10,300 | 852.50 |
| 2006-11-29 | 1,700 | 1,710 | 1,699 | 1,705 | 8,500 | 852.50 |
| 2006-11-28 | 1,700 | 1,710 | 1,699 | 1,705 | 10,200 | 852.50 |
| 2006-11-27 | 1,710 | 1,715 | 1,671 | 1,710 | 14,100 | 855 |
| 2006-11-24 | 1,700 | 1,731 | 1,679 | 1,730 | 16,900 | 865 |
| 2006-11-22 | 1,681 | 1,737 | 1,681 | 1,731 | 20,800 | 865.50 |
| 2006-11-21 | 1,750 | 1,760 | 1,749 | 1,760 | 7,900 | 880 |
| 2006-11-20 | 1,759 | 1,760 | 1,650 | 1,760 | 11,600 | 880 |
| 2006-11-17 | 1,780 | 1,800 | 1,740 | 1,760 | 12,600 | 880 |
| 2006-11-16 | 1,810 | 1,830 | 1,790 | 1,805 | 2,700 | 902.50 |
| 2006-11-15 | 1,819 | 1,825 | 1,792 | 1,818 | 1,500 | 909 |
| 2006-11-14 | 1,810 | 1,820 | 1,783 | 1,820 | 3,700 | 910 |
| 2006-11-13 | 1,771 | 1,821 | 1,770 | 1,820 | 7,500 | 910 |
| 2006-11-10 | 1,829 | 1,830 | 1,800 | 1,829 | 14,900 | 914.50 |
| 2006-11-09 | 1,850 | 1,873 | 1,836 | 1,873 | 11,900 | 936.50 |
| 2006-11-08 | 1,850 | 1,899 | 1,830 | 1,873 | 5,200 | 936.50 |
| 2006-11-07 | 1,878 | 1,879 | 1,830 | 1,873 | 18,200 | 936.50 |
| 2006-11-06 | 1,869 | 1,870 | 1,825 | 1,868 | 4,000 | 934 |
| 2006-11-02 | 1,899 | 1,900 | 1,800 | 1,870 | 17,300 | 935 |
| 2006-11-01 | 1,880 | 1,890 | 1,830 | 1,890 | 8,700 | 945 |
| 2006-10-31 | 1,880 | 1,906 | 1,880 | 1,890 | 13,900 | 945 |
| 2006-10-30 | 1,908 | 1,909 | 1,875 | 1,900 | 8,800 | 950 |
| 2006-10-27 | 1,899 | 1,910 | 1,850 | 1,910 | 11,700 | 955 |
| 2006-10-26 | 1,860 | 1,900 | 1,820 | 1,900 | 27,700 | 950 |
| 2006-10-25 | 1,900 | 1,901 | 1,851 | 1,895 | 13,200 | 947.50 |
| 2006-10-24 | 1,930 | 1,931 | 1,890 | 1,900 | 15,700 | 950 |
| 2006-10-23 | 1,919 | 1,920 | 1,880 | 1,910 | 19,700 | 955 |
| 2006-10-20 | 1,940 | 1,941 | 1,901 | 1,920 | 15,100 | 960 |
| 2006-10-19 | 1,930 | 1,955 | 1,925 | 1,940 | 18,400 | 970 |
| 2006-10-18 | 1,929 | 1,930 | 1,899 | 1,922 | 10,900 | 961 |
| 2006-10-17 | 1,920 | 1,930 | 1,901 | 1,930 | 8,900 | 965 |
| 2006-10-16 | 1,919 | 1,950 | 1,919 | 1,920 | 14,800 | 960 |
| 2006-10-13 | 1,820 | 1,920 | 1,820 | 1,900 | 25,900 | 950 |
| 2006-10-12 | 1,800 | 1,852 | 1,725 | 1,795 | 12,600 | 897.50 |
| 2006-10-11 | 1,900 | 1,939 | 1,700 | 1,850 | 21,200 | 925 |
| 2006-10-10 | 1,990 | 2,000 | 1,910 | 1,915 | 17,100 | 957.50 |
| 2006-10-06 | 2,020 | 2,040 | 2,000 | 2,020 | 3,600 | 1,010 |
| 2006-10-05 | 2,010 | 2,040 | 2,010 | 2,030 | 3,800 | 1,015 |
| 2006-10-04 | 2,015 | 2,045 | 2,005 | 2,010 | 13,800 | 1,005 |
| 2006-10-03 | 2,070 | 2,090 | 2,050 | 2,090 | 4,700 | 1,045 |
| 2006-10-02 | 2,095 | 2,095 | 2,065 | 2,070 | 5,700 | 1,035 |
| 2006-09-29 | 2,080 | 2,115 | 2,080 | 2,090 | 7,000 | 1,045 |
| 2006-09-28 | 2,000 | 2,055 | 2,000 | 2,025 | 14,700 | 1,012.50 |
| 2006-09-27 | 2,050 | 2,050 | 2,000 | 2,000 | 13,500 | 1,000 |
| 2006-09-26 | 2,075 | 2,080 | 2,030 | 2,050 | 8,800 | 1,025 |
| 2006-09-25 | 2,100 | 2,145 | 2,075 | 2,080 | 13,200 | 1,040 |
| 2006-09-22 | 2,145 | 2,150 | 2,120 | 2,145 | 800 | 1,072.50 |
| 2006-09-21 | 2,110 | 2,150 | 2,105 | 2,150 | 3,200 | 1,075 |
| 2006-09-20 | 2,140 | 2,160 | 2,125 | 2,150 | 7,100 | 1,075 |
| 2006-09-19 | 2,110 | 2,160 | 2,110 | 2,160 | 7,900 | 1,080 |
| 2006-09-15 | 2,140 | 2,145 | 2,080 | 2,115 | 15,800 | 1,057.50 |
| 2006-09-14 | 2,215 | 2,220 | 2,150 | 2,160 | 9,400 | 1,080 |
| 2006-09-13 | 2,215 | 2,250 | 2,210 | 2,215 | 23,500 | 1,107.50 |
| 2006-09-12 | 2,275 | 2,290 | 2,215 | 2,215 | 18,000 | 1,107.50 |
| 2006-09-11 | 2,280 | 2,350 | 2,275 | 2,275 | 27,100 | 1,137.50 |
| 2006-09-08 | 2,250 | 2,295 | 2,240 | 2,280 | 13,000 | 1,140 |
| 2006-09-07 | 2,210 | 2,255 | 2,195 | 2,245 | 17,500 | 1,122.50 |
| 2006-09-06 | 2,215 | 2,225 | 2,215 | 2,215 | 12,800 | 1,107.50 |
| 2006-09-05 | 2,225 | 2,230 | 2,215 | 2,220 | 8,300 | 1,110 |
| 2006-09-04 | 2,235 | 2,270 | 2,210 | 2,225 | 14,400 | 1,112.50 |
| 2006-09-01 | 2,195 | 2,250 | 2,195 | 2,235 | 27,600 | 1,117.50 |
| 2006-08-31 | 2,115 | 2,225 | 2,110 | 2,200 | 29,000 | 1,100 |
| 2006-08-30 | 2,115 | 2,140 | 2,085 | 2,115 | 17,500 | 1,057.50 |
| 2006-08-29 | 2,080 | 2,155 | 2,080 | 2,120 | 29,800 | 1,060 |
| 2006-08-28 | 2,175 | 2,180 | 2,070 | 2,085 | 47,300 | 1,042.50 |
| 2006-08-25 | 2,240 | 2,270 | 2,170 | 2,180 | 71,000 | 1,090 |
| 2006-08-24 | 2,260 | 2,270 | 2,230 | 2,245 | 43,900 | 1,122.50 |
| 2006-08-23 | 2,270 | 2,290 | 2,250 | 2,260 | 62,300 | 1,130 |
| 2006-08-22 | 2,305 | 2,310 | 2,250 | 2,270 | 62,000 | 1,135 |
| 2006-08-21 | 2,330 | 2,345 | 2,305 | 2,310 | 46,300 | 1,155 |
| 2006-08-18 | 2,330 | 2,340 | 2,320 | 2,325 | 30,700 | 1,162.50 |
| 2006-08-17 | 2,320 | 2,410 | 2,310 | 2,330 | 64,000 | 1,165 |
| 2006-08-16 | 2,245 | 2,320 | 2,245 | 2,320 | 34,400 | 1,160 |
| 2006-08-15 | 2,315 | 2,370 | 2,245 | 2,245 | 58,300 | 1,122.50 |
| 2006-08-14 | 2,510 | 2,515 | 2,295 | 2,310 | 62,600 | 1,155 |
| 2006-08-11 | 2,505 | 2,650 | 2,475 | 2,520 | 87,300 | 1,260 |
| 2006-08-10 | 3,080 | 3,160 | 3,080 | 3,130 | 14,300 | 1,565 |
| 2006-08-09 | 3,030 | 3,100 | 3,030 | 3,090 | 23,400 | 1,545 |
| 2006-08-08 | 3,040 | 3,060 | 2,995 | 3,050 | 5,600 | 1,525 |
| 2006-08-07 | 3,030 | 3,090 | 3,030 | 3,050 | 16,200 | 1,525 |
| 2006-08-04 | 3,090 | 3,090 | 2,935 | 3,020 | 11,700 | 1,510 |
| 2006-08-03 | 3,040 | 3,110 | 3,040 | 3,090 | 17,600 | 1,545 |
| 2006-08-02 | 2,955 | 3,000 | 2,955 | 3,000 | 13,600 | 1,500 |
| 2006-08-01 | 2,935 | 2,980 | 2,935 | 2,955 | 12,200 | 1,477.50 |
| 2006-07-31 | 2,900 | 2,935 | 2,900 | 2,935 | 24,500 | 1,467.50 |
| 2006-07-28 | 2,850 | 2,890 | 2,850 | 2,870 | 14,700 | 1,435 |
| 2006-07-27 | 2,875 | 2,875 | 2,850 | 2,875 | 10,200 | 1,437.50 |
| 2006-07-26 | 2,870 | 2,900 | 2,870 | 2,880 | 27,100 | 1,440 |
| 2006-07-25 | 2,805 | 2,900 | 2,805 | 2,860 | 20,900 | 1,430 |
| 2006-07-24 | 2,805 | 2,820 | 2,770 | 2,810 | 17,600 | 1,405 |
| 2006-07-21 | 2,605 | 2,810 | 2,605 | 2,810 | 28,600 | 1,405 |
| 2006-07-20 | 2,915 | 3,010 | 2,840 | 2,850 | 41,500 | 1,425 |
| 2006-07-19 | 2,965 | 2,980 | 2,905 | 2,905 | 4,600 | 1,452.50 |
| 2006-07-18 | 3,320 | 3,330 | 2,805 | 2,905 | 46,200 | 1,452.50 |
| 2006-07-14 | 3,310 | 3,370 | 3,290 | 3,350 | 10,800 | 1,675 |
| 2006-07-13 | 3,290 | 3,390 | 3,250 | 3,390 | 15,700 | 1,695 |
| 2006-07-12 | 3,430 | 3,460 | 3,330 | 3,400 | 14,800 | 1,700 |
| 2006-07-11 | 3,500 | 3,550 | 3,440 | 3,450 | 20,300 | 1,725 |
| 2006-07-10 | 3,490 | 3,580 | 3,440 | 3,540 | 27,000 | 1,770 |
| 2006-07-07 | 3,590 | 3,610 | 3,490 | 3,530 | 23,100 | 1,765 |
| 2006-07-06 | 3,670 | 3,680 | 3,600 | 3,600 | 14,000 | 1,800 |
| 2006-07-05 | 3,650 | 3,690 | 3,600 | 3,600 | 15,500 | 1,800 |
| 2006-07-04 | 3,630 | 3,680 | 3,630 | 3,670 | 11,800 | 1,835 |
| 2006-07-03 | 3,610 | 3,750 | 3,570 | 3,640 | 14,500 | 1,820 |
| 2006-06-30 | 3,590 | 3,700 | 3,580 | 3,640 | 39,400 | 1,820 |
| 2006-06-29 | 3,550 | 3,600 | 3,550 | 3,570 | 5,100 | 1,785 |
| 2006-06-28 | 3,540 | 3,560 | 3,520 | 3,540 | 4,200 | 1,770 |
| 2006-06-27 | 3,550 | 3,570 | 3,550 | 3,560 | 5,100 | 1,780 |
| 2006-06-26 | 3,590 | 3,600 | 3,530 | 3,550 | 6,300 | 1,775 |
| 2006-06-23 | 3,520 | 3,550 | 3,490 | 3,550 | 12,100 | 1,775 |
| 2006-06-22 | 3,550 | 3,560 | 3,510 | 3,520 | 6,400 | 1,760 |
| 2006-06-21 | 3,550 | 3,550 | 3,500 | 3,500 | 4,100 | 1,750 |
| 2006-06-20 | 3,650 | 3,660 | 3,460 | 3,550 | 8,900 | 1,775 |
| 2006-06-19 | 3,680 | 3,690 | 3,590 | 3,680 | 6,300 | 1,840 |
| 2006-06-16 | 3,780 | 3,810 | 3,660 | 3,680 | 36,600 | 1,840 |
| 2006-06-15 | 3,640 | 3,710 | 3,520 | 3,610 | 13,800 | 1,805 |
| 2006-06-14 | 3,400 | 3,600 | 3,400 | 3,600 | 13,500 | 1,800 |
| 2006-06-13 | 3,400 | 3,430 | 3,400 | 3,400 | 5,300 | 1,700 |
| 2006-06-12 | 3,400 | 3,450 | 3,380 | 3,410 | 5,000 | 1,705 |
| 2006-06-09 | 3,310 | 3,430 | 3,310 | 3,430 | 8,700 | 1,715 |
| 2006-06-08 | 3,560 | 3,570 | 3,300 | 3,300 | 20,500 | 1,650 |
| 2006-06-07 | 3,490 | 3,600 | 3,490 | 3,580 | 11,000 | 1,790 |
| 2006-06-06 | 3,480 | 3,560 | 3,360 | 3,550 | 13,900 | 1,775 |
| 2006-06-05 | 3,400 | 3,510 | 3,400 | 3,490 | 9,200 | 1,745 |
| 2006-06-02 | 3,350 | 3,520 | 3,160 | 3,410 | 53,300 | 1,705 |
| 2006-06-01 | 3,400 | 3,430 | 3,310 | 3,400 | 16,600 | 1,700 |
| 2006-05-31 | 3,390 | 3,430 | 3,290 | 3,420 | 16,300 | 1,710 |
| 2006-05-30 | 3,500 | 3,530 | 3,490 | 3,500 | 17,100 | 1,750 |
| 2006-05-29 | 3,510 | 3,530 | 3,480 | 3,520 | 62,100 | 1,760 |
| 2006-05-26 | 3,490 | 3,560 | 3,450 | 3,500 | 48,200 | 1,750 |
| 2006-05-25 | 3,620 | 3,630 | 3,500 | 3,590 | 31,300 | 1,795 |
| 2006-05-24 | 3,660 | 3,670 | 3,590 | 3,630 | 15,500 | 1,815 |
| 2006-05-23 | 3,570 | 3,680 | 3,570 | 3,650 | 20,000 | 1,825 |
| 2006-05-22 | 3,530 | 3,670 | 3,530 | 3,610 | 29,700 | 1,805 |
| 2006-05-19 | 3,470 | 3,600 | 3,450 | 3,510 | 17,700 | 1,755 |
| 2006-05-18 | 3,490 | 3,530 | 3,310 | 3,490 | 76,900 | 1,745 |
| 2006-05-17 | 3,510 | 3,550 | 3,420 | 3,530 | 47,700 | 1,765 |
| 2006-05-16 | 3,600 | 3,660 | 3,470 | 3,510 | 86,000 | 1,755 |
| 2006-05-15 | 3,870 | 3,870 | 3,570 | 3,600 | 51,000 | 1,800 |
| 2006-05-12 | 4,090 | 4,100 | 3,860 | 3,870 | 64,900 | 1,935 |
| 2006-05-11 | 4,090 | 4,100 | 4,020 | 4,080 | 18,600 | 2,040 |
| 2006-05-10 | 4,090 | 4,150 | 4,030 | 4,100 | 18,000 | 2,050 |
| 2006-05-09 | 4,140 | 4,170 | 4,040 | 4,100 | 17,700 | 2,050 |
| 2006-05-08 | 4,130 | 4,200 | 4,080 | 4,140 | 26,400 | 2,070 |
| 2006-05-02 | 4,100 | 4,290 | 4,050 | 4,120 | 34,700 | 2,060 |
| 2006-05-01 | 4,020 | 4,060 | 4,000 | 4,060 | 16,600 | 2,030 |
| 2006-04-28 | 4,000 | 4,050 | 3,970 | 4,040 | 17,800 | 2,020 |
| 2006-04-27 | 4,050 | 4,050 | 4,000 | 4,040 | 28,900 | 2,020 |
| 2006-04-26 | 4,050 | 4,100 | 4,000 | 4,050 | 41,700 | 2,025 |
| 2006-04-25 | 4,050 | 4,100 | 3,990 | 4,100 | 35,800 | 2,050 |
| 2006-04-24 | 4,000 | 4,090 | 3,940 | 4,050 | 45,000 | 2,025 |
| 2006-04-21 | 4,060 | 4,180 | 3,950 | 4,050 | 66,000 | 2,025 |
| 2006-04-20 | 4,020 | 4,070 | 3,940 | 4,070 | 44,700 | 2,035 |
| 2006-04-19 | 4,070 | 4,200 | 4,000 | 4,070 | 55,600 | 2,035 |
| 2006-04-18 | 3,990 | 4,080 | 3,910 | 4,080 | 45,400 | 2,040 |
| 2006-04-17 | 4,360 | 4,370 | 3,900 | 4,080 | 72,700 | 2,040 |
| 2006-04-14 | 4,360 | 4,380 | 4,310 | 4,340 | 18,400 | 2,170 |
| 2006-04-13 | 4,370 | 4,430 | 4,350 | 4,360 | 28,500 | 2,180 |
| 2006-04-12 | 4,470 | 4,480 | 4,340 | 4,370 | 59,200 | 2,185 |
| 2006-04-11 | 4,510 | 4,520 | 4,430 | 4,480 | 36,500 | 2,240 |
| 2006-04-10 | 4,650 | 4,670 | 4,500 | 4,520 | 59,500 | 2,260 |
| 2006-04-07 | 4,450 | 4,670 | 4,450 | 4,640 | 126,800 | 2,320 |
| 2006-04-06 | 4,430 | 4,460 | 4,380 | 4,450 | 98,500 | 2,225 |
| 2006-04-05 | 4,500 | 4,520 | 4,410 | 4,450 | 85,000 | 2,225 |
| 2006-04-04 | 4,500 | 4,530 | 4,480 | 4,500 | 114,600 | 2,250 |
| 2006-04-03 | 4,510 | 4,590 | 4,490 | 4,490 | 139,300 | 2,245 |
| 2006-03-31 | 4,530 | 4,540 | 4,470 | 4,510 | 100,500 | 2,255 |
| 2006-03-30 | 4,540 | 4,580 | 4,500 | 4,530 | 66,300 | 2,265 |
| 2006-03-29 | 4,490 | 4,690 | 4,460 | 4,550 | 186,500 | 2,275 |
| 2006-03-28 | 4,570 | 4,600 | 4,490 | 4,540 | 62,400 | 2,270 |
| 2006-03-27 | 4,590 | 4,650 | 4,570 | 4,590 | 86,200 | 2,295 |
| 2006-03-24 | 4,640 | 4,700 | 4,510 | 4,680 | 100,300 | 2,340 |
| 2006-03-23 | 4,610 | 4,820 | 4,580 | 4,630 | 152,200 | 2,315 |
| 2006-03-22 | 4,850 | 4,890 | 4,550 | 4,580 | 184,700 | 2,290 |
| 2006-03-20 | 5,040 | 5,150 | 4,800 | 4,850 | 229,900 | 2,425 |
| 2006-03-17 | 5,300 | 5,550 | 4,870 | 4,930 | 763,300 | 2,465 |
| 2006-03-16 | 4,900 | 5,700 | 4,760 | 5,310 | 2,616,200 | 2,655 |
| 2006-03-15 | 5,110 | 5,350 | 4,710 | 4,730 | 2,291,600 | 2,365 |
分割・併合履歴 ： [2014-12-26]1株→2株
