3800 (株)ユニリタ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 950 | 950 | 950 | 950 | 1,300 | 475 |
| 2008-12-29 | 950 | 950 | 950 | 950 | 200 | 475 |
| 2008-12-26 | 975 | 975 | 933 | 950 | 7,100 | 475 |
| 2008-12-25 | 936 | 936 | 935 | 935 | 700 | 467.50 |
| 2008-12-24 | 944 | 944 | 934 | 934 | 300 | 467 |
| 2008-12-22 | 934 | 934 | 934 | 934 | 4,700 | 467 |
| 2008-12-19 | 919 | 934 | 919 | 934 | 800 | 467 |
| 2008-12-18 | 964 | 975 | 917 | 917 | 6,500 | 458.50 |
| 2008-12-17 | 928 | 968 | 928 | 964 | 8,100 | 482 |
| 2008-12-16 | 891 | 915 | 890 | 915 | 2,900 | 457.50 |
| 2008-12-15 | 874 | 890 | 874 | 890 | 2,700 | 445 |
| 2008-12-12 | 871 | 874 | 871 | 874 | 3,100 | 437 |
| 2008-12-11 | 871 | 871 | 871 | 871 | 2,700 | 435.50 |
| 2008-12-10 | 871 | 875 | 871 | 871 | 5,800 | 435.50 |
| 2008-12-09 | 870 | 871 | 870 | 870 | 2,900 | 435 |
| 2008-12-08 | 851 | 860 | 850 | 857 | 9,400 | 428.50 |
| 2008-12-05 | 851 | 851 | 851 | 851 | 100 | 425.50 |
| 2008-12-04 | 860 | 870 | 860 | 870 | 4,300 | 435 |
| 2008-12-03 | 890 | 890 | 870 | 890 | 8,400 | 445 |
| 2008-12-02 | 875 | 875 | 813 | 830 | 9,700 | 415 |
| 2008-12-01 | 852 | 879 | 852 | 875 | 2,500 | 437.50 |
| 2008-11-28 | 852 | 855 | 840 | 852 | 4,400 | 426 |
| 2008-11-27 | 852 | 852 | 852 | 852 | 3,400 | 426 |
| 2008-11-26 | 850 | 852 | 850 | 852 | 6,100 | 426 |
| 2008-11-25 | 835 | 850 | 835 | 850 | 4,800 | 425 |
| 2008-11-21 | 833 | 833 | 821 | 832 | 3,600 | 416 |
| 2008-11-20 | 835 | 835 | 820 | 834 | 5,800 | 417 |
| 2008-11-19 | 838 | 838 | 780 | 837 | 11,400 | 418.50 |
| 2008-11-18 | 838 | 838 | 825 | 838 | 4,400 | 419 |
| 2008-11-17 | 825 | 845 | 825 | 838 | 9,700 | 419 |
| 2008-11-14 | 845 | 845 | 840 | 845 | 6,000 | 422.50 |
| 2008-11-13 | 840 | 840 | 825 | 840 | 9,000 | 420 |
| 2008-11-12 | 850 | 850 | 840 | 850 | 4,400 | 425 |
| 2008-11-11 | 850 | 870 | 830 | 850 | 10,600 | 425 |
| 2008-11-10 | 870 | 888 | 820 | 850 | 20,000 | 425 |
| 2008-11-07 | 850 | 850 | 845 | 850 | 22,800 | 425 |
| 2008-11-06 | 756 | 765 | 740 | 750 | 2,800 | 375 |
| 2008-11-05 | 770 | 770 | 770 | 770 | 1,700 | 385 |
| 2008-11-04 | 751 | 755 | 750 | 750 | 3,000 | 375 |
| 2008-10-31 | 752 | 752 | 750 | 751 | 1,800 | 375.50 |
| 2008-10-30 | 740 | 760 | 740 | 751 | 2,400 | 375.50 |
| 2008-10-29 | 750 | 750 | 750 | 750 | 500 | 375 |
| 2008-10-28 | 752 | 760 | 740 | 740 | 2,400 | 370 |
| 2008-10-27 | 780 | 790 | 770 | 770 | 2,900 | 385 |
| 2008-10-24 | 763 | 763 | 753 | 758 | 1,100 | 379 |
| 2008-10-23 | 754 | 773 | 754 | 773 | 1,000 | 386.50 |
| 2008-10-22 | 773 | 774 | 773 | 773 | 1,500 | 386.50 |
| 2008-10-21 | 763 | 773 | 763 | 773 | 1,200 | 386.50 |
| 2008-10-20 | 759 | 759 | 751 | 753 | 1,700 | 376.50 |
| 2008-10-17 | 753 | 759 | 753 | 759 | 2,600 | 379.50 |
| 2008-10-16 | 799 | 799 | 766 | 766 | 2,600 | 383 |
| 2008-10-15 | 820 | 820 | 819 | 819 | 200 | 409.50 |
| 2008-10-14 | 830 | 830 | 830 | 830 | 3,300 | 415 |
| 2008-10-10 | 760 | 770 | 739 | 740 | 3,900 | 370 |
| 2008-10-09 | 764 | 774 | 764 | 774 | 4,700 | 387 |
| 2008-10-08 | 800 | 800 | 784 | 784 | 4,600 | 392 |
| 2008-10-07 | 830 | 840 | 820 | 830 | 8,700 | 415 |
| 2008-10-06 | 910 | 910 | 860 | 860 | 8,500 | 430 |
| 2008-10-03 | 941 | 941 | 915 | 930 | 3,200 | 465 |
| 2008-10-02 | 960 | 960 | 959 | 959 | 1,500 | 479.50 |
| 2008-10-01 | 945 | 960 | 945 | 960 | 1,300 | 480 |
| 2008-09-30 | 952 | 960 | 938 | 951 | 2,300 | 475.50 |
| 2008-09-29 | 960 | 960 | 960 | 960 | 100 | 480 |
| 2008-09-26 | 979 | 979 | 969 | 969 | 2,200 | 484.50 |
| 2008-09-25 | 967 | 969 | 967 | 969 | 900 | 484.50 |
| 2008-09-24 | 980 | 980 | 955 | 965 | 2,200 | 482.50 |
| 2008-09-22 | 970 | 985 | 970 | 979 | 3,800 | 489.50 |
| 2008-09-19 | 960 | 979 | 955 | 979 | 1,400 | 489.50 |
| 2008-09-18 | 960 | 960 | 955 | 955 | 800 | 477.50 |
| 2008-09-17 | 950 | 969 | 950 | 960 | 4,500 | 480 |
| 2008-09-16 | 963 | 970 | 961 | 963 | 4,200 | 481.50 |
| 2008-09-12 | 988 | 988 | 967 | 967 | 1,000 | 483.50 |
| 2008-09-11 | 989 | 989 | 989 | 989 | 600 | 494.50 |
| 2008-09-10 | 970 | 970 | 968 | 970 | 3,300 | 485 |
| 2008-09-09 | 970 | 970 | 961 | 970 | 5,200 | 485 |
| 2008-09-08 | 971 | 971 | 966 | 970 | 5,000 | 485 |
| 2008-09-05 | 970 | 972 | 967 | 970 | 5,300 | 485 |
| 2008-09-04 | 970 | 980 | 970 | 975 | 3,100 | 487.50 |
| 2008-09-03 | 979 | 980 | 975 | 980 | 1,000 | 490 |
| 2008-09-02 | 990 | 990 | 979 | 980 | 2,900 | 490 |
| 2008-09-01 | 979 | 980 | 979 | 980 | 800 | 490 |
| 2008-08-29 | 974 | 980 | 971 | 980 | 2,900 | 490 |
| 2008-08-28 | 970 | 972 | 962 | 972 | 2,100 | 486 |
| 2008-08-27 | 973 | 973 | 972 | 972 | 4,600 | 486 |
| 2008-08-26 | 992 | 992 | 970 | 972 | 3,600 | 486 |
| 2008-08-25 | 970 | 976 | 962 | 972 | 3,000 | 486 |
| 2008-08-22 | 979 | 979 | 971 | 972 | 3,700 | 486 |
| 2008-08-21 | 975 | 979 | 975 | 979 | 2,400 | 489.50 |
| 2008-08-20 | 967 | 979 | 965 | 979 | 2,500 | 489.50 |
| 2008-08-19 | 976 | 980 | 962 | 976 | 6,600 | 488 |
| 2008-08-18 | 980 | 980 | 970 | 975 | 3,500 | 487.50 |
| 2008-08-15 | 980 | 980 | 965 | 970 | 3,500 | 485 |
| 2008-08-14 | 960 | 970 | 952 | 970 | 10,000 | 485 |
| 2008-08-13 | 985 | 999 | 985 | 999 | 6,400 | 499.50 |
| 2008-08-12 | 1,010 | 1,010 | 975 | 985 | 6,800 | 492.50 |
| 2008-08-11 | 990 | 1,010 | 985 | 1,010 | 4,100 | 505 |
| 2008-08-08 | 1,050 | 1,050 | 960 | 1,020 | 11,000 | 510 |
| 2008-08-07 | 1,115 | 1,120 | 1,115 | 1,120 | 400 | 560 |
| 2008-08-06 | 1,108 | 1,112 | 1,108 | 1,111 | 1,600 | 555.50 |
| 2008-08-05 | 1,115 | 1,120 | 1,108 | 1,120 | 1,300 | 560 |
| 2008-08-04 | 1,160 | 1,160 | 1,155 | 1,155 | 1,500 | 577.50 |
| 2008-08-01 | 1,165 | 1,175 | 1,150 | 1,150 | 700 | 575 |
| 2008-07-31 | 1,150 | 1,151 | 1,150 | 1,150 | 3,600 | 575 |
| 2008-07-30 | 1,174 | 1,179 | 1,164 | 1,179 | 300 | 589.50 |
| 2008-07-29 | 1,160 | 1,195 | 1,160 | 1,195 | 5,600 | 597.50 |
| 2008-07-28 | 1,148 | 1,150 | 1,135 | 1,149 | 4,200 | 574.50 |
| 2008-07-25 | 1,121 | 1,129 | 1,121 | 1,129 | 300 | 564.50 |
| 2008-07-24 | 1,101 | 1,130 | 1,101 | 1,129 | 500 | 564.50 |
| 2008-07-23 | 1,110 | 1,110 | 1,110 | 1,110 | 1,600 | 555 |
| 2008-07-22 | 1,101 | 1,110 | 1,100 | 1,110 | 3,800 | 555 |
| 2008-07-18 | 1,103 | 1,123 | 1,100 | 1,100 | 1,400 | 550 |
| 2008-07-16 | 1,119 | 1,136 | 1,102 | 1,103 | 1,100 | 551.50 |
| 2008-07-14 | 1,146 | 1,146 | 1,111 | 1,136 | 1,500 | 568 |
| 2008-07-10 | 1,129 | 1,139 | 1,129 | 1,139 | 700 | 569.50 |
| 2008-07-09 | 1,150 | 1,150 | 1,145 | 1,145 | 400 | 572.50 |
| 2008-07-08 | 1,151 | 1,151 | 1,145 | 1,145 | 6,000 | 572.50 |
| 2008-07-07 | 1,141 | 1,170 | 1,140 | 1,150 | 2,600 | 575 |
| 2008-07-04 | 1,148 | 1,149 | 1,148 | 1,149 | 300 | 574.50 |
| 2008-07-03 | 1,159 | 1,159 | 1,131 | 1,150 | 3,500 | 575 |
| 2008-07-02 | 1,160 | 1,160 | 1,150 | 1,159 | 2,200 | 579.50 |
| 2008-07-01 | 1,121 | 1,158 | 1,121 | 1,140 | 4,400 | 570 |
| 2008-06-30 | 1,145 | 1,145 | 1,131 | 1,135 | 900 | 567.50 |
| 2008-06-27 | 1,139 | 1,139 | 1,125 | 1,125 | 2,200 | 562.50 |
| 2008-06-26 | 1,148 | 1,160 | 1,145 | 1,150 | 8,100 | 575 |
| 2008-06-25 | 1,150 | 1,160 | 1,128 | 1,128 | 3,800 | 564 |
| 2008-06-24 | 1,144 | 1,147 | 1,131 | 1,140 | 800 | 570 |
| 2008-06-23 | 1,130 | 1,130 | 1,129 | 1,130 | 2,300 | 565 |
| 2008-06-20 | 1,130 | 1,132 | 1,130 | 1,132 | 400 | 566 |
| 2008-06-19 | 1,126 | 1,130 | 1,125 | 1,126 | 5,400 | 563 |
| 2008-06-18 | 1,120 | 1,125 | 1,110 | 1,125 | 4,700 | 562.50 |
| 2008-06-17 | 1,127 | 1,130 | 1,125 | 1,125 | 1,400 | 562.50 |
| 2008-06-16 | 1,130 | 1,133 | 1,130 | 1,133 | 700 | 566.50 |
| 2008-06-13 | 1,176 | 1,176 | 1,130 | 1,130 | 4,400 | 565 |
| 2008-06-12 | 1,198 | 1,198 | 1,161 | 1,166 | 900 | 583 |
| 2008-06-11 | 1,210 | 1,210 | 1,210 | 1,210 | 2,800 | 605 |
| 2008-06-10 | 1,210 | 1,215 | 1,200 | 1,210 | 4,700 | 605 |
| 2008-06-09 | 1,207 | 1,215 | 1,207 | 1,215 | 1,800 | 607.50 |
| 2008-06-06 | 1,238 | 1,238 | 1,219 | 1,220 | 3,000 | 610 |
| 2008-06-05 | 1,207 | 1,220 | 1,207 | 1,220 | 1,200 | 610 |
| 2008-06-04 | 1,210 | 1,210 | 1,201 | 1,205 | 300 | 602.50 |
| 2008-06-03 | 1,207 | 1,215 | 1,207 | 1,210 | 4,300 | 605 |
| 2008-06-02 | 1,199 | 1,208 | 1,180 | 1,187 | 4,800 | 593.50 |
| 2008-05-30 | 1,168 | 1,170 | 1,168 | 1,170 | 200 | 585 |
| 2008-05-29 | 1,165 | 1,165 | 1,165 | 1,165 | 500 | 582.50 |
| 2008-05-28 | 1,139 | 1,186 | 1,139 | 1,145 | 1,800 | 572.50 |
| 2008-05-27 | 1,150 | 1,150 | 1,130 | 1,130 | 1,400 | 565 |
| 2008-05-26 | 1,130 | 1,152 | 1,130 | 1,152 | 2,900 | 576 |
| 2008-05-23 | 1,128 | 1,131 | 1,128 | 1,128 | 1,200 | 564 |
| 2008-05-22 | 1,125 | 1,135 | 1,120 | 1,135 | 4,300 | 567.50 |
| 2008-05-21 | 1,124 | 1,158 | 1,118 | 1,135 | 16,300 | 567.50 |
| 2008-05-20 | 1,124 | 1,124 | 1,124 | 1,124 | 200 | 562 |
| 2008-05-19 | 1,136 | 1,136 | 1,111 | 1,125 | 2,800 | 562.50 |
| 2008-05-16 | 1,132 | 1,136 | 1,125 | 1,135 | 5,700 | 567.50 |
| 2008-05-15 | 1,134 | 1,136 | 1,125 | 1,136 | 2,900 | 568 |
| 2008-05-14 | 1,115 | 1,135 | 1,115 | 1,130 | 1,000 | 565 |
| 2008-05-13 | 1,113 | 1,130 | 1,113 | 1,130 | 400 | 565 |
| 2008-05-12 | 1,115 | 1,135 | 1,115 | 1,130 | 3,200 | 565 |
| 2008-05-09 | 1,072 | 1,149 | 1,072 | 1,140 | 9,400 | 570 |
| 2008-05-08 | 1,050 | 1,058 | 1,050 | 1,055 | 1,600 | 527.50 |
| 2008-05-07 | 1,031 | 1,048 | 1,031 | 1,034 | 1,700 | 517 |
| 2008-05-02 | 1,047 | 1,047 | 1,015 | 1,020 | 2,600 | 510 |
| 2008-05-01 | 1,007 | 1,010 | 1,000 | 1,009 | 3,900 | 504.50 |
| 2008-04-30 | 1,029 | 1,029 | 1,008 | 1,018 | 1,000 | 509 |
| 2008-04-28 | 1,022 | 1,027 | 1,004 | 1,027 | 3,100 | 513.50 |
| 2008-04-25 | 999 | 1,005 | 999 | 1,002 | 5,900 | 501 |
| 2008-04-24 | 995 | 999 | 995 | 999 | 200 | 499.50 |
| 2008-04-23 | 987 | 995 | 980 | 995 | 2,000 | 497.50 |
| 2008-04-22 | 991 | 991 | 990 | 990 | 200 | 495 |
| 2008-04-21 | 990 | 995 | 990 | 991 | 1,000 | 495.50 |
| 2008-04-18 | 989 | 990 | 989 | 990 | 200 | 495 |
| 2008-04-17 | 980 | 980 | 980 | 980 | 700 | 490 |
| 2008-04-16 | 983 | 983 | 980 | 980 | 2,000 | 490 |
| 2008-04-14 | 983 | 993 | 983 | 993 | 400 | 496.50 |
| 2008-04-11 | 990 | 990 | 990 | 990 | 100 | 495 |
| 2008-04-10 | 999 | 999 | 998 | 998 | 400 | 499 |
| 2008-04-09 | 999 | 1,000 | 999 | 999 | 1,700 | 499.50 |
| 2008-04-08 | 1,000 | 1,000 | 980 | 999 | 1,200 | 499.50 |
| 2008-04-07 | 1,010 | 1,010 | 1,001 | 1,001 | 800 | 500.50 |
| 2008-04-04 | 981 | 998 | 981 | 998 | 900 | 499 |
| 2008-04-03 | 980 | 981 | 980 | 980 | 1,700 | 490 |
| 2008-04-02 | 990 | 990 | 980 | 981 | 2,500 | 490.50 |
| 2008-04-01 | 980 | 980 | 970 | 975 | 2,000 | 487.50 |
| 2008-03-31 | 980 | 980 | 980 | 980 | 200 | 490 |
| 2008-03-28 | 1,000 | 1,000 | 1,000 | 1,000 | 700 | 500 |
| 2008-03-27 | 998 | 1,000 | 998 | 1,000 | 1,000 | 500 |
| 2008-03-26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,600 | 500 |
| 2008-03-25 | 1,030 | 1,030 | 1,002 | 1,010 | 4,400 | 505 |
| 2008-03-24 | 1,001 | 1,010 | 1,000 | 1,010 | 4,400 | 505 |
| 2008-03-21 | 1,000 | 1,001 | 1,000 | 1,000 | 1,800 | 500 |
| 2008-03-19 | 976 | 1,001 | 976 | 1,000 | 3,800 | 500 |
| 2008-03-18 | 977 | 978 | 970 | 976 | 1,400 | 488 |
| 2008-03-17 | 981 | 981 | 969 | 978 | 16,100 | 489 |
| 2008-03-14 | 995 | 995 | 987 | 988 | 800 | 494 |
| 2008-03-13 | 990 | 995 | 988 | 995 | 7,700 | 497.50 |
| 2008-03-12 | 997 | 997 | 993 | 993 | 500 | 496.50 |
| 2008-03-11 | 999 | 1,000 | 969 | 985 | 11,500 | 492.50 |
| 2008-03-10 | 1,009 | 1,010 | 1,000 | 1,000 | 6,100 | 500 |
| 2008-03-07 | 1,012 | 1,012 | 1,005 | 1,010 | 1,800 | 505 |
| 2008-03-06 | 1,009 | 1,015 | 1,009 | 1,012 | 6,600 | 506 |
| 2008-03-05 | 1,018 | 1,018 | 1,009 | 1,010 | 700 | 505 |
| 2008-03-04 | 1,069 | 1,070 | 1,010 | 1,015 | 6,000 | 507.50 |
| 2008-03-03 | 1,000 | 1,022 | 1,000 | 1,022 | 7,800 | 511 |
| 2008-02-29 | 1,001 | 1,006 | 1,001 | 1,003 | 3,500 | 501.50 |
| 2008-02-28 | 1,010 | 1,010 | 1,000 | 1,009 | 5,400 | 504.50 |
| 2008-02-27 | 1,005 | 1,010 | 1,005 | 1,010 | 5,700 | 505 |
| 2008-02-26 | 1,009 | 1,010 | 1,000 | 1,000 | 3,700 | 500 |
| 2008-02-25 | 1,001 | 1,009 | 1,000 | 1,000 | 2,300 | 500 |
| 2008-02-22 | 999 | 1,010 | 999 | 1,000 | 8,400 | 500 |
| 2008-02-21 | 998 | 999 | 998 | 999 | 900 | 499.50 |
| 2008-02-20 | 1,010 | 1,010 | 998 | 998 | 7,100 | 499 |
| 2008-02-19 | 990 | 1,001 | 989 | 1,000 | 3,100 | 500 |
| 2008-02-18 | 994 | 1,002 | 989 | 994 | 21,100 | 497 |
| 2008-02-15 | 993 | 994 | 983 | 985 | 1,900 | 492.50 |
| 2008-02-14 | 1,000 | 1,000 | 995 | 995 | 4,800 | 497.50 |
| 2008-02-13 | 997 | 1,002 | 996 | 1,000 | 6,400 | 500 |
| 2008-02-12 | 1,004 | 1,021 | 995 | 1,000 | 29,500 | 500 |
| 2008-02-08 | 995 | 995 | 986 | 986 | 7,400 | 493 |
| 2008-02-07 | 996 | 996 | 995 | 995 | 3,000 | 497.50 |
| 2008-02-06 | 1,000 | 1,000 | 994 | 995 | 700 | 497.50 |
| 2008-02-05 | 1,010 | 1,011 | 1,010 | 1,010 | 700 | 505 |
| 2008-02-04 | 1,028 | 1,029 | 1,000 | 1,010 | 4,400 | 505 |
| 2008-02-01 | 1,008 | 1,009 | 989 | 1,000 | 4,700 | 500 |
| 2008-01-31 | 990 | 1,000 | 990 | 1,000 | 1,000 | 500 |
| 2008-01-30 | 995 | 1,000 | 991 | 995 | 9,100 | 497.50 |
| 2008-01-29 | 996 | 1,001 | 989 | 993 | 7,900 | 496.50 |
| 2008-01-28 | 1,028 | 1,029 | 994 | 994 | 4,000 | 497 |
| 2008-01-25 | 993 | 1,000 | 990 | 993 | 6,200 | 496.50 |
| 2008-01-24 | 994 | 1,001 | 990 | 990 | 8,300 | 495 |
| 2008-01-23 | 986 | 1,000 | 984 | 991 | 3,700 | 495.50 |
| 2008-01-22 | 980 | 996 | 979 | 984 | 4,800 | 492 |
| 2008-01-21 | 1,000 | 1,005 | 989 | 995 | 2,700 | 497.50 |
| 2008-01-18 | 989 | 1,009 | 985 | 1,009 | 18,700 | 504.50 |
| 2008-01-17 | 1,000 | 1,011 | 990 | 1,000 | 20,900 | 500 |
| 2008-01-16 | 1,049 | 1,050 | 1,000 | 1,001 | 13,900 | 500.50 |
| 2008-01-15 | 1,057 | 1,058 | 1,048 | 1,048 | 2,700 | 524 |
| 2008-01-11 | 1,084 | 1,084 | 1,056 | 1,060 | 1,400 | 530 |
| 2008-01-10 | 1,062 | 1,075 | 1,049 | 1,075 | 4,500 | 537.50 |
| 2008-01-09 | 1,050 | 1,062 | 1,046 | 1,062 | 4,900 | 531 |
| 2008-01-08 | 1,066 | 1,068 | 1,049 | 1,068 | 7,300 | 534 |
| 2008-01-07 | 1,059 | 1,067 | 1,050 | 1,067 | 6,500 | 533.50 |
| 2008-01-04 | 1,081 | 1,081 | 1,050 | 1,056 | 7,700 | 528 |
分割・併合履歴 ： [2014-12-26]1株→2株
