3800 (株)ユニリタ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 1,120 | 1,125 | 1,116 | 1,125 | 1,600 | 562.50 |
| 2009-12-29 | 1,121 | 1,130 | 1,112 | 1,114 | 2,600 | 557 |
| 2009-12-28 | 1,198 | 1,198 | 1,125 | 1,130 | 4,800 | 565 |
| 2009-12-25 | 1,105 | 1,125 | 1,105 | 1,125 | 4,400 | 562.50 |
| 2009-12-24 | 1,120 | 1,125 | 1,120 | 1,125 | 2,100 | 562.50 |
| 2009-12-22 | 1,120 | 1,120 | 1,120 | 1,120 | 1,800 | 560 |
| 2009-12-21 | 1,110 | 1,120 | 1,090 | 1,120 | 2,400 | 560 |
| 2009-12-18 | 1,123 | 1,123 | 1,120 | 1,120 | 300 | 560 |
| 2009-12-17 | 1,100 | 1,125 | 1,100 | 1,120 | 4,200 | 560 |
| 2009-12-16 | 1,120 | 1,120 | 1,100 | 1,100 | 1,700 | 550 |
| 2009-12-15 | 1,100 | 1,120 | 1,100 | 1,120 | 2,100 | 560 |
| 2009-12-14 | 1,089 | 1,100 | 1,080 | 1,100 | 4,400 | 550 |
| 2009-12-11 | 1,058 | 1,081 | 1,035 | 1,081 | 1,900 | 540.50 |
| 2009-12-10 | 1,026 | 1,058 | 1,026 | 1,058 | 1,100 | 529 |
| 2009-12-09 | 1,035 | 1,035 | 1,022 | 1,030 | 1,500 | 515 |
| 2009-12-08 | 1,089 | 1,089 | 1,035 | 1,035 | 600 | 517.50 |
| 2009-12-07 | 1,089 | 1,089 | 1,089 | 1,089 | 100 | 544.50 |
| 2009-12-04 | 1,092 | 1,092 | 1,091 | 1,091 | 3,700 | 545.50 |
| 2009-12-03 | 1,005 | 1,052 | 1,005 | 1,052 | 1,100 | 526 |
| 2009-12-02 | 1,049 | 1,049 | 1,001 | 1,002 | 1,700 | 501 |
| 2009-12-01 | 1,002 | 1,034 | 1,002 | 1,034 | 300 | 517 |
| 2009-11-30 | 1,000 | 1,000 | 972 | 1,000 | 2,600 | 500 |
| 2009-11-27 | 1,030 | 1,030 | 1,000 | 1,000 | 600 | 500 |
| 2009-11-26 | 1,030 | 1,030 | 1,030 | 1,030 | 1,300 | 515 |
| 2009-11-25 | 1,000 | 1,010 | 1,000 | 1,010 | 600 | 505 |
| 2009-11-24 | 1,021 | 1,021 | 1,000 | 1,000 | 900 | 500 |
| 2009-11-20 | 1,000 | 1,010 | 1,000 | 1,010 | 1,400 | 505 |
| 2009-11-19 | 1,025 | 1,025 | 1,020 | 1,025 | 2,400 | 512.50 |
| 2009-11-18 | 1,052 | 1,052 | 1,025 | 1,025 | 900 | 512.50 |
| 2009-11-17 | 1,053 | 1,065 | 1,053 | 1,055 | 2,100 | 527.50 |
| 2009-11-16 | 1,055 | 1,065 | 1,055 | 1,065 | 300 | 532.50 |
| 2009-11-12 | 1,077 | 1,080 | 1,077 | 1,080 | 500 | 540 |
| 2009-11-11 | 1,110 | 1,110 | 1,090 | 1,090 | 800 | 545 |
| 2009-11-10 | 1,107 | 1,120 | 1,100 | 1,110 | 2,100 | 555 |
| 2009-11-09 | 1,100 | 1,120 | 1,100 | 1,120 | 1,600 | 560 |
| 2009-11-06 | 1,120 | 1,130 | 1,120 | 1,130 | 1,900 | 565 |
| 2009-11-05 | 1,091 | 1,092 | 1,091 | 1,092 | 400 | 546 |
| 2009-11-04 | 1,135 | 1,135 | 1,100 | 1,120 | 1,900 | 560 |
| 2009-11-02 | 1,078 | 1,078 | 1,078 | 1,078 | 600 | 539 |
| 2009-10-30 | 1,072 | 1,080 | 1,072 | 1,073 | 600 | 536.50 |
| 2009-10-29 | 1,070 | 1,070 | 1,055 | 1,070 | 1,600 | 535 |
| 2009-10-28 | 1,102 | 1,105 | 1,102 | 1,105 | 200 | 552.50 |
| 2009-10-27 | 1,106 | 1,106 | 1,106 | 1,106 | 100 | 553 |
| 2009-10-26 | 1,139 | 1,140 | 1,101 | 1,101 | 3,800 | 550.50 |
| 2009-10-23 | 1,072 | 1,135 | 1,072 | 1,135 | 3,100 | 567.50 |
| 2009-10-22 | 1,119 | 1,119 | 1,108 | 1,108 | 500 | 554 |
| 2009-10-21 | 1,115 | 1,120 | 1,106 | 1,119 | 1,800 | 559.50 |
| 2009-10-20 | 1,100 | 1,120 | 1,100 | 1,110 | 2,100 | 555 |
| 2009-10-19 | 1,100 | 1,107 | 1,100 | 1,100 | 400 | 550 |
| 2009-10-16 | 1,101 | 1,101 | 1,085 | 1,087 | 2,700 | 543.50 |
| 2009-10-15 | 1,120 | 1,120 | 1,110 | 1,120 | 1,400 | 560 |
| 2009-10-14 | 1,116 | 1,117 | 1,116 | 1,117 | 2,100 | 558.50 |
| 2009-10-13 | 1,130 | 1,130 | 1,110 | 1,124 | 2,300 | 562 |
| 2009-10-09 | 1,120 | 1,130 | 1,120 | 1,130 | 500 | 565 |
| 2009-10-08 | 1,135 | 1,135 | 1,087 | 1,090 | 1,500 | 545 |
| 2009-10-07 | 1,060 | 1,060 | 1,055 | 1,055 | 400 | 527.50 |
| 2009-10-06 | 1,050 | 1,055 | 1,041 | 1,055 | 900 | 527.50 |
| 2009-10-05 | 1,071 | 1,071 | 1,050 | 1,050 | 2,400 | 525 |
| 2009-10-02 | 1,150 | 1,150 | 1,101 | 1,101 | 2,500 | 550.50 |
| 2009-10-01 | 1,160 | 1,160 | 1,154 | 1,154 | 1,300 | 577 |
| 2009-09-30 | 1,174 | 1,174 | 1,165 | 1,165 | 600 | 582.50 |
| 2009-09-29 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 595 |
| 2009-09-28 | 1,210 | 1,210 | 1,165 | 1,190 | 2,500 | 595 |
| 2009-09-25 | 1,195 | 1,195 | 1,175 | 1,190 | 4,000 | 595 |
| 2009-09-24 | 1,175 | 1,208 | 1,175 | 1,208 | 3,200 | 604 |
| 2009-09-18 | 1,175 | 1,175 | 1,163 | 1,175 | 2,800 | 587.50 |
| 2009-09-17 | 1,202 | 1,202 | 1,197 | 1,197 | 300 | 598.50 |
| 2009-09-16 | 1,211 | 1,211 | 1,200 | 1,200 | 1,100 | 600 |
| 2009-09-15 | 1,175 | 1,242 | 1,175 | 1,231 | 8,600 | 615.50 |
| 2009-09-14 | 1,179 | 1,195 | 1,175 | 1,195 | 1,000 | 597.50 |
| 2009-09-11 | 1,172 | 1,182 | 1,155 | 1,179 | 1,800 | 589.50 |
| 2009-09-10 | 1,168 | 1,200 | 1,168 | 1,172 | 3,100 | 586 |
| 2009-09-09 | 1,205 | 1,205 | 1,163 | 1,168 | 2,400 | 584 |
| 2009-09-08 | 1,216 | 1,216 | 1,205 | 1,205 | 1,700 | 602.50 |
| 2009-09-07 | 1,205 | 1,210 | 1,202 | 1,203 | 2,900 | 601.50 |
| 2009-09-04 | 1,206 | 1,210 | 1,202 | 1,210 | 1,900 | 605 |
| 2009-09-03 | 1,209 | 1,215 | 1,200 | 1,210 | 3,800 | 605 |
| 2009-09-02 | 1,214 | 1,214 | 1,200 | 1,210 | 5,500 | 605 |
| 2009-09-01 | 1,248 | 1,248 | 1,220 | 1,230 | 1,500 | 615 |
| 2009-08-31 | 1,250 | 1,257 | 1,244 | 1,250 | 5,000 | 625 |
| 2009-08-28 | 1,222 | 1,259 | 1,215 | 1,256 | 6,300 | 628 |
| 2009-08-27 | 1,210 | 1,245 | 1,203 | 1,240 | 6,000 | 620 |
| 2009-08-26 | 1,199 | 1,250 | 1,185 | 1,250 | 11,500 | 625 |
| 2009-08-25 | 1,168 | 1,200 | 1,168 | 1,200 | 8,200 | 600 |
| 2009-08-24 | 1,150 | 1,190 | 1,150 | 1,158 | 5,700 | 579 |
| 2009-08-21 | 1,110 | 1,160 | 1,110 | 1,139 | 9,000 | 569.50 |
| 2009-08-20 | 1,093 | 1,110 | 1,080 | 1,100 | 2,800 | 550 |
| 2009-08-19 | 1,090 | 1,110 | 1,073 | 1,073 | 3,200 | 536.50 |
| 2009-08-18 | 1,072 | 1,072 | 1,063 | 1,070 | 2,600 | 535 |
| 2009-08-17 | 1,053 | 1,100 | 1,053 | 1,071 | 5,200 | 535.50 |
| 2009-08-14 | 1,060 | 1,060 | 1,050 | 1,050 | 2,700 | 525 |
| 2009-08-13 | 1,050 | 1,069 | 1,050 | 1,069 | 2,600 | 534.50 |
| 2009-08-12 | 1,059 | 1,059 | 1,040 | 1,050 | 2,100 | 525 |
| 2009-08-11 | 1,060 | 1,100 | 1,050 | 1,050 | 4,000 | 525 |
| 2009-08-10 | 1,045 | 1,050 | 1,040 | 1,040 | 700 | 520 |
| 2009-08-06 | 1,045 | 1,045 | 1,045 | 1,045 | 300 | 522.50 |
| 2009-08-05 | 1,055 | 1,070 | 1,030 | 1,030 | 3,500 | 515 |
| 2009-08-04 | 1,055 | 1,060 | 1,050 | 1,055 | 3,900 | 527.50 |
| 2009-08-03 | 1,050 | 1,050 | 1,035 | 1,035 | 500 | 517.50 |
| 2009-07-31 | 1,030 | 1,050 | 1,030 | 1,040 | 500 | 520 |
| 2009-07-30 | 1,031 | 1,050 | 1,024 | 1,048 | 2,700 | 524 |
| 2009-07-29 | 1,050 | 1,050 | 1,048 | 1,050 | 2,100 | 525 |
| 2009-07-28 | 1,050 | 1,050 | 1,030 | 1,050 | 1,600 | 525 |
| 2009-07-27 | 1,033 | 1,050 | 1,025 | 1,050 | 3,000 | 525 |
| 2009-07-24 | 990 | 1,023 | 990 | 1,023 | 1,300 | 511.50 |
| 2009-07-23 | 992 | 992 | 992 | 992 | 500 | 496 |
| 2009-07-22 | 1,000 | 1,000 | 991 | 991 | 900 | 495.50 |
| 2009-07-21 | 995 | 1,000 | 990 | 1,000 | 1,700 | 500 |
| 2009-07-17 | 982 | 995 | 982 | 995 | 400 | 497.50 |
| 2009-07-16 | 980 | 999 | 980 | 995 | 900 | 497.50 |
| 2009-07-15 | 971 | 972 | 971 | 972 | 600 | 486 |
| 2009-07-14 | 969 | 980 | 969 | 971 | 500 | 485.50 |
| 2009-07-13 | 975 | 975 | 950 | 950 | 4,300 | 475 |
| 2009-07-10 | 996 | 999 | 988 | 990 | 600 | 495 |
| 2009-07-09 | 1,020 | 1,020 | 999 | 999 | 2,100 | 499.50 |
| 2009-07-08 | 1,070 | 1,070 | 1,020 | 1,020 | 1,600 | 510 |
| 2009-07-07 | 1,020 | 1,086 | 1,020 | 1,055 | 5,900 | 527.50 |
| 2009-07-06 | 1,019 | 1,020 | 1,019 | 1,020 | 700 | 510 |
| 2009-07-03 | 1,020 | 1,029 | 1,020 | 1,020 | 4,400 | 510 |
| 2009-07-02 | 1,020 | 1,040 | 1,019 | 1,040 | 3,100 | 520 |
| 2009-07-01 | 1,010 | 1,020 | 1,007 | 1,020 | 1,600 | 510 |
| 2009-06-30 | 1,019 | 1,030 | 1,019 | 1,019 | 3,000 | 509.50 |
| 2009-06-29 | 1,010 | 1,010 | 992 | 992 | 3,000 | 496 |
| 2009-06-26 | 1,020 | 1,035 | 999 | 1,000 | 15,000 | 500 |
| 2009-06-25 | 963 | 980 | 963 | 980 | 5,800 | 490 |
| 2009-06-24 | 950 | 980 | 950 | 960 | 2,600 | 480 |
| 2009-06-23 | 949 | 950 | 949 | 950 | 300 | 475 |
| 2009-06-22 | 923 | 951 | 923 | 950 | 4,600 | 475 |
| 2009-06-19 | 910 | 929 | 910 | 920 | 2,400 | 460 |
| 2009-06-18 | 910 | 930 | 903 | 910 | 1,600 | 455 |
| 2009-06-17 | 887 | 900 | 887 | 900 | 3,900 | 450 |
| 2009-06-16 | 887 | 887 | 878 | 878 | 2,300 | 439 |
| 2009-06-15 | 872 | 880 | 872 | 877 | 1,600 | 438.50 |
| 2009-06-12 | 880 | 881 | 875 | 881 | 1,700 | 440.50 |
| 2009-06-11 | 890 | 890 | 870 | 870 | 1,500 | 435 |
| 2009-06-10 | 880 | 890 | 880 | 890 | 1,800 | 445 |
| 2009-06-09 | 880 | 889 | 875 | 889 | 1,700 | 444.50 |
| 2009-06-08 | 890 | 890 | 879 | 880 | 1,500 | 440 |
| 2009-06-05 | 888 | 895 | 885 | 890 | 700 | 445 |
| 2009-06-04 | 900 | 900 | 890 | 893 | 400 | 446.50 |
| 2009-06-03 | 897 | 900 | 897 | 900 | 4,400 | 450 |
| 2009-06-02 | 868 | 870 | 857 | 867 | 4,700 | 433.50 |
| 2009-06-01 | 867 | 867 | 864 | 867 | 2,400 | 433.50 |
| 2009-05-29 | 861 | 866 | 858 | 866 | 1,200 | 433 |
| 2009-05-28 | 855 | 860 | 850 | 855 | 1,900 | 427.50 |
| 2009-05-27 | 852 | 855 | 851 | 851 | 900 | 425.50 |
| 2009-05-26 | 850 | 865 | 850 | 851 | 4,100 | 425.50 |
| 2009-05-25 | 820 | 849 | 819 | 848 | 1,800 | 424 |
| 2009-05-22 | 808 | 815 | 800 | 815 | 2,900 | 407.50 |
| 2009-05-21 | 800 | 808 | 800 | 805 | 3,000 | 402.50 |
| 2009-05-20 | 790 | 800 | 790 | 800 | 1,700 | 400 |
| 2009-05-19 | 800 | 800 | 797 | 800 | 1,100 | 400 |
| 2009-05-18 | 805 | 805 | 800 | 800 | 2,900 | 400 |
| 2009-05-15 | 808 | 808 | 800 | 800 | 2,100 | 400 |
| 2009-05-14 | 801 | 808 | 800 | 800 | 1,000 | 400 |
| 2009-05-13 | 809 | 809 | 801 | 801 | 400 | 400.50 |
| 2009-05-12 | 791 | 810 | 791 | 809 | 1,800 | 404.50 |
| 2009-05-11 | 780 | 800 | 779 | 790 | 7,600 | 395 |
| 2009-05-08 | 759 | 764 | 759 | 764 | 1,300 | 382 |
| 2009-05-07 | 760 | 763 | 751 | 752 | 2,100 | 376 |
| 2009-05-01 | 748 | 748 | 740 | 747 | 2,400 | 373.50 |
| 2009-04-30 | 753 | 753 | 741 | 752 | 900 | 376 |
| 2009-04-28 | 750 | 760 | 750 | 750 | 900 | 375 |
| 2009-04-27 | 761 | 761 | 746 | 747 | 2,300 | 373.50 |
| 2009-04-24 | 745 | 751 | 745 | 751 | 2,800 | 375.50 |
| 2009-04-23 | 755 | 755 | 741 | 751 | 2,400 | 375.50 |
| 2009-04-22 | 741 | 755 | 740 | 750 | 2,200 | 375 |
| 2009-04-21 | 744 | 744 | 737 | 737 | 800 | 368.50 |
| 2009-04-20 | 740 | 740 | 737 | 737 | 2,500 | 368.50 |
| 2009-04-17 | 750 | 750 | 740 | 750 | 1,800 | 375 |
| 2009-04-16 | 750 | 750 | 740 | 750 | 3,500 | 375 |
| 2009-04-14 | 744 | 755 | 741 | 755 | 1,600 | 377.50 |
| 2009-04-13 | 750 | 750 | 740 | 745 | 1,100 | 372.50 |
| 2009-04-10 | 759 | 759 | 741 | 741 | 4,900 | 370.50 |
| 2009-04-09 | 749 | 750 | 747 | 749 | 3,200 | 374.50 |
| 2009-04-08 | 753 | 757 | 745 | 746 | 3,900 | 373 |
| 2009-04-07 | 771 | 771 | 750 | 755 | 1,700 | 377.50 |
| 2009-04-06 | 761 | 765 | 752 | 765 | 3,600 | 382.50 |
| 2009-04-03 | 767 | 769 | 756 | 756 | 5,700 | 378 |
| 2009-04-02 | 774 | 775 | 761 | 773 | 4,800 | 386.50 |
| 2009-04-01 | 780 | 788 | 770 | 780 | 1,400 | 390 |
| 2009-03-31 | 782 | 785 | 780 | 784 | 800 | 392 |
| 2009-03-30 | 790 | 793 | 786 | 786 | 900 | 393 |
| 2009-03-27 | 799 | 799 | 790 | 790 | 500 | 395 |
| 2009-03-26 | 790 | 800 | 790 | 790 | 3,700 | 395 |
| 2009-03-25 | 807 | 838 | 800 | 838 | 4,100 | 419 |
| 2009-03-24 | 790 | 816 | 790 | 806 | 4,100 | 403 |
| 2009-03-23 | 796 | 797 | 790 | 797 | 4,900 | 398.50 |
| 2009-03-19 | 800 | 805 | 796 | 805 | 5,300 | 402.50 |
| 2009-03-18 | 819 | 819 | 803 | 805 | 1,800 | 402.50 |
| 2009-03-17 | 800 | 819 | 795 | 814 | 2,900 | 407 |
| 2009-03-16 | 820 | 820 | 797 | 797 | 2,700 | 398.50 |
| 2009-03-13 | 796 | 800 | 796 | 799 | 700 | 399.50 |
| 2009-03-12 | 810 | 810 | 799 | 799 | 1,700 | 399.50 |
| 2009-03-11 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 2009-03-10 | 816 | 816 | 805 | 810 | 1,800 | 405 |
| 2009-03-09 | 815 | 816 | 815 | 816 | 900 | 408 |
| 2009-03-06 | 816 | 817 | 810 | 815 | 1,400 | 407.50 |
| 2009-03-05 | 816 | 825 | 816 | 825 | 1,800 | 412.50 |
| 2009-03-04 | 811 | 820 | 810 | 820 | 1,500 | 410 |
| 2009-03-03 | 820 | 820 | 816 | 820 | 3,700 | 410 |
| 2009-03-02 | 820 | 821 | 817 | 820 | 1,700 | 410 |
| 2009-02-27 | 820 | 821 | 816 | 820 | 1,200 | 410 |
| 2009-02-26 | 844 | 845 | 820 | 820 | 3,000 | 410 |
| 2009-02-25 | 794 | 820 | 794 | 820 | 1,100 | 410 |
| 2009-02-24 | 800 | 810 | 791 | 791 | 5,800 | 395.50 |
| 2009-02-23 | 814 | 815 | 800 | 813 | 3,400 | 406.50 |
| 2009-02-20 | 820 | 820 | 814 | 820 | 500 | 410 |
| 2009-02-19 | 833 | 833 | 820 | 820 | 1,300 | 410 |
| 2009-02-18 | 815 | 824 | 813 | 824 | 500 | 412 |
| 2009-02-17 | 813 | 824 | 813 | 815 | 2,300 | 407.50 |
| 2009-02-16 | 813 | 815 | 812 | 813 | 1,500 | 406.50 |
| 2009-02-13 | 812 | 812 | 808 | 812 | 1,600 | 406 |
| 2009-02-12 | 816 | 816 | 810 | 810 | 1,100 | 405 |
| 2009-02-10 | 826 | 826 | 818 | 818 | 500 | 409 |
| 2009-02-09 | 830 | 830 | 830 | 830 | 1,900 | 415 |
| 2009-02-06 | 830 | 830 | 830 | 830 | 700 | 415 |
| 2009-02-05 | 802 | 802 | 800 | 800 | 500 | 400 |
| 2009-02-04 | 797 | 798 | 797 | 798 | 600 | 399 |
| 2009-02-03 | 880 | 880 | 747 | 792 | 4,900 | 396 |
| 2009-02-02 | 836 | 846 | 830 | 830 | 3,500 | 415 |
| 2009-01-30 | 865 | 865 | 861 | 865 | 1,700 | 432.50 |
| 2009-01-29 | 866 | 866 | 865 | 865 | 200 | 432.50 |
| 2009-01-28 | 861 | 866 | 861 | 866 | 800 | 433 |
| 2009-01-27 | 866 | 866 | 860 | 865 | 800 | 432.50 |
| 2009-01-26 | 860 | 866 | 860 | 866 | 2,200 | 433 |
| 2009-01-23 | 867 | 868 | 858 | 866 | 4,000 | 433 |
| 2009-01-20 | 877 | 877 | 861 | 861 | 700 | 430.50 |
| 2009-01-19 | 861 | 865 | 860 | 865 | 400 | 432.50 |
| 2009-01-16 | 853 | 854 | 853 | 853 | 900 | 426.50 |
| 2009-01-15 | 860 | 879 | 851 | 879 | 600 | 439.50 |
| 2009-01-14 | 860 | 865 | 860 | 865 | 2,100 | 432.50 |
| 2009-01-13 | 900 | 900 | 900 | 900 | 200 | 450 |
| 2009-01-09 | 913 | 916 | 903 | 907 | 2,200 | 453.50 |
| 2009-01-08 | 925 | 926 | 911 | 926 | 2,800 | 463 |
| 2009-01-07 | 945 | 945 | 945 | 945 | 2,100 | 472.50 |
| 2009-01-06 | 970 | 970 | 950 | 950 | 1,000 | 475 |
| 2009-01-05 | 946 | 950 | 946 | 950 | 400 | 475 |
分割・併合履歴 ： [2014-12-26]1株→2株
