3800 (株)ユニリタの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,129	1,130	1,129	1,130	400	565
2011-12-29	1,127	1,127	1,127	1,127	100	563.50
2011-12-28	1,125	1,125	1,112	1,112	500	556
2011-12-26	1,115	1,126	1,114	1,125	6,800	562.50
2011-12-22	1,130	1,130	1,127	1,130	3,800	565
2011-12-21	1,120	1,130	1,120	1,130	1,800	565
2011-12-20	1,118	1,130	1,118	1,122	1,100	561
2011-12-19	1,125	1,125	1,125	1,125	600	562.50
2011-12-14	1,118	1,118	1,118	1,118	200	559
2011-12-13	1,123	1,123	1,115	1,115	300	557.50
2011-12-12	1,129	1,129	1,129	1,129	100	564.50
2011-12-08	1,108	1,108	1,108	1,108	200	554
2011-12-07	1,113	1,124	1,110	1,115	2,200	557.50
2011-12-06	1,114	1,114	1,113	1,113	200	556.50
2011-12-02	1,147	1,147	1,130	1,130	2,300	565
2011-12-01	1,116	1,120	1,116	1,120	1,100	560
2011-11-30	1,109	1,110	1,109	1,110	200	555
2011-11-29	1,111	1,111	1,111	1,111	200	555.50
2011-11-28	1,111	1,111	1,101	1,111	1,500	555.50
2011-11-25	1,104	1,110	1,104	1,110	1,400	555
2011-11-24	1,100	1,100	1,096	1,096	400	548
2011-11-22	1,111	1,111	1,111	1,111	100	555.50
2011-11-21	1,107	1,109	1,107	1,109	200	554.50
2011-11-18	1,108	1,108	1,108	1,108	200	554
2011-11-15	1,098	1,109	1,098	1,109	800	554.50
2011-11-14	1,100	1,100	1,098	1,098	200	549
2011-11-11	1,092	1,092	1,092	1,092	100	546
2011-11-10	1,104	1,121	1,087	1,121	1,500	560.50
2011-11-09	1,122	1,124	1,120	1,121	700	560.50
2011-11-08	1,115	1,117	1,105	1,105	300	552.50
2011-11-07	1,102	1,102	1,102	1,102	100	551
2011-11-04	1,125	1,125	1,125	1,125	300	562.50
2011-11-02	1,130	1,130	1,130	1,130	400	565
2011-11-01	1,115	1,115	1,115	1,115	100	557.50
2011-10-31	1,103	1,103	1,103	1,103	100	551.50
2011-10-27	1,090	1,103	1,090	1,103	200	551.50
2011-10-26	1,110	1,110	1,090	1,090	1,300	545
2011-10-25	1,101	1,110	1,101	1,110	500	555
2011-10-24	1,119	1,119	1,110	1,110	400	555
2011-10-20	1,081	1,127	1,081	1,127	1,200	563.50
2011-10-18	1,115	1,115	1,110	1,110	200	555
2011-10-17	1,120	1,120	1,120	1,120	100	560
2011-10-14	1,120	1,120	1,120	1,120	300	560
2011-10-12	1,120	1,120	1,115	1,120	600	560
2011-10-11	1,120	1,120	1,120	1,120	200	560
2011-10-07	1,110	1,110	1,110	1,110	200	555
2011-10-05	1,115	1,115	1,115	1,115	200	557.50
2011-10-04	1,130	1,130	1,104	1,129	1,000	564.50
2011-10-03	1,130	1,130	1,130	1,130	400	565
2011-09-30	1,130	1,130	1,130	1,130	100	565
2011-09-29	1,132	1,132	1,132	1,132	100	566
2011-09-27	1,150	1,160	1,130	1,160	600	580
2011-09-26	1,169	1,169	1,150	1,150	1,600	575
2011-09-22	1,174	1,174	1,150	1,169	1,200	584.50
2011-09-21	1,175	1,176	1,175	1,176	300	588
2011-09-20	1,170	1,170	1,170	1,170	100	585
2011-09-16	1,165	1,170	1,165	1,170	500	585
2011-09-15	1,163	1,163	1,163	1,163	100	581.50
2011-09-13	1,175	1,175	1,175	1,175	200	587.50
2011-09-09	1,175	1,175	1,175	1,175	300	587.50
2011-09-08	1,145	1,145	1,145	1,145	300	572.50
2011-09-07	1,140	1,142	1,121	1,121	1,100	560.50
2011-09-06	1,142	1,142	1,140	1,140	1,200	570
2011-09-05	1,141	1,150	1,140	1,140	700	570
2011-09-02	1,170	1,170	1,160	1,160	700	580
2011-09-01	1,170	1,170	1,160	1,160	500	580
2011-08-31	1,170	1,179	1,160	1,179	300	589.50
2011-08-30	1,160	1,170	1,160	1,170	600	585
2011-08-29	1,150	1,150	1,150	1,150	500	575
2011-08-26	1,128	1,133	1,128	1,133	1,000	566.50
2011-08-25	1,127	1,140	1,125	1,125	1,400	562.50
2011-08-24	1,124	1,133	1,124	1,133	200	566.50
2011-08-23	1,134	1,134	1,134	1,134	100	567
2011-08-19	1,120	1,120	1,113	1,113	400	556.50
2011-08-18	1,121	1,121	1,121	1,121	200	560.50
2011-08-17	1,179	1,179	1,126	1,133	800	566.50
2011-08-16	1,155	1,155	1,154	1,154	200	577
2011-08-15	1,155	1,155	1,155	1,155	100	577.50
2011-08-11	1,131	1,169	1,103	1,125	4,300	562.50
2011-08-10	1,135	1,165	1,135	1,165	300	582.50
2011-08-09	1,120	1,169	1,100	1,169	2,600	584.50
2011-08-08	1,142	1,142	1,121	1,121	1,000	560.50
2011-08-05	1,170	1,170	1,149	1,170	500	585
2011-08-04	1,189	1,189	1,189	1,189	100	594.50
2011-08-02	1,171	1,171	1,170	1,170	600	585
2011-08-01	1,180	1,180	1,180	1,180	500	590
2011-07-29	1,200	1,200	1,180	1,180	400	590
2011-07-26	1,204	1,204	1,200	1,200	2,600	600
2011-07-25	1,192	1,208	1,192	1,208	900	604
2011-07-22	1,200	1,200	1,194	1,200	400	600
2011-07-21	1,200	1,200	1,200	1,200	500	600
2011-07-20	1,200	1,200	1,200	1,200	300	600
2011-07-19	1,200	1,200	1,200	1,200	100	600
2011-07-15	1,200	1,200	1,200	1,200	1,000	600
2011-07-14	1,195	1,195	1,195	1,195	100	597.50
2011-07-13	1,193	1,210	1,193	1,210	1,600	605
2011-07-11	1,190	1,190	1,190	1,190	100	595
2011-07-08	1,190	1,192	1,190	1,190	1,300	595
2011-07-07	1,192	1,192	1,192	1,192	400	596
2011-07-06	1,191	1,192	1,191	1,192	200	596
2011-07-05	1,190	1,190	1,190	1,190	800	595
2011-07-04	1,194	1,220	1,193	1,193	1,200	596.50
2011-07-01	1,210	1,210	1,191	1,200	800	600
2011-06-30	1,200	1,205	1,200	1,205	1,100	602.50
2011-06-29	1,215	1,215	1,215	1,215	400	607.50
2011-06-28	1,185	1,185	1,185	1,185	400	592.50
2011-06-27	1,245	1,245	1,240	1,240	4,500	620
2011-06-24	1,162	1,175	1,162	1,175	400	587.50
2011-06-23	1,163	1,172	1,163	1,172	400	586
2011-06-22	1,182	1,183	1,182	1,183	300	591.50
2011-06-21	1,165	1,181	1,165	1,181	600	590.50
2011-06-20	1,165	1,165	1,165	1,165	300	582.50
2011-06-17	1,162	1,169	1,162	1,162	2,700	581
2011-06-16	1,162	1,162	1,162	1,162	100	581
2011-06-13	1,165	1,193	1,165	1,193	600	596.50
2011-06-10	1,165	1,165	1,165	1,165	100	582.50
2011-06-09	1,166	1,166	1,162	1,162	400	581
2011-06-07	1,162	1,165	1,162	1,165	500	582.50
2011-06-06	1,162	1,162	1,162	1,162	400	581
2011-06-02	1,200	1,200	1,162	1,162	2,300	581
2011-06-01	1,160	1,198	1,160	1,198	3,500	599
2011-05-31	1,158	1,158	1,158	1,158	100	579
2011-05-30	1,155	1,157	1,155	1,157	300	578.50
2011-05-26	1,157	1,157	1,150	1,151	2,300	575.50
2011-05-25	1,150	1,154	1,150	1,153	400	576.50
2011-05-24	1,150	1,150	1,150	1,150	500	575
2011-05-23	1,150	1,150	1,150	1,150	800	575
2011-05-20	1,150	1,152	1,150	1,152	600	576
2011-05-19	1,150	1,150	1,150	1,150	1,900	575
2011-05-18	1,150	1,150	1,150	1,150	1,300	575
2011-05-17	1,120	1,151	1,120	1,150	2,600	575
2011-05-16	1,150	1,150	1,150	1,150	2,800	575
2011-05-13	1,150	1,150	1,150	1,150	2,300	575
2011-05-12	1,154	1,154	1,150	1,150	700	575
2011-05-11	1,147	1,154	1,147	1,154	3,500	577
2011-05-10	1,150	1,150	1,139	1,140	4,800	570
2011-05-09	1,117	1,140	1,110	1,139	700	569.50
2011-05-06	1,096	1,106	1,096	1,106	3,700	553
2011-05-02	1,090	1,096	1,090	1,096	1,200	548
2011-04-28	1,070	1,094	1,070	1,094	600	547
2011-04-27	1,098	1,098	1,098	1,098	100	549
2011-04-26	1,098	1,098	1,098	1,098	1,200	549
2011-04-25	1,100	1,100	1,081	1,095	1,300	547.50
2011-04-22	1,115	1,115	1,100	1,100	200	550
2011-04-21	1,084	1,100	1,068	1,085	1,600	542.50
2011-04-20	1,080	1,080	1,057	1,075	1,500	537.50
2011-04-19	1,079	1,080	1,070	1,070	800	535
2011-04-18	1,085	1,085	1,060	1,060	1,900	530
2011-04-15	1,075	1,086	1,075	1,085	500	542.50
2011-04-14	1,071	1,071	1,070	1,070	400	535
2011-04-13	1,075	1,075	1,075	1,075	200	537.50
2011-04-12	1,095	1,095	1,070	1,070	1,600	535
2011-04-11	1,090	1,120	1,082	1,095	3,400	547.50
2011-04-08	1,050	1,050	1,050	1,050	1,200	525
2011-04-07	1,037	1,050	1,037	1,050	1,200	525
2011-04-06	1,040	1,055	1,033	1,033	4,600	516.50
2011-04-05	1,050	1,070	1,050	1,070	1,200	535
2011-04-04	1,082	1,089	1,034	1,050	5,600	525
2011-04-01	1,088	1,088	1,080	1,085	600	542.50
2011-03-31	1,075	1,085	1,074	1,085	2,000	542.50
2011-03-30	1,062	1,074	1,062	1,074	300	537
2011-03-29	1,057	1,062	1,057	1,062	500	531
2011-03-28	1,130	1,130	1,110	1,115	3,700	557.50
2011-03-25	1,086	1,130	1,086	1,130	2,700	565
2011-03-24	1,090	1,090	1,080	1,086	2,200	543
2011-03-23	1,080	1,100	1,080	1,100	1,800	550
2011-03-22	1,100	1,100	1,073	1,088	1,700	544
2011-03-18	1,034	1,090	1,034	1,070	2,800	535
2011-03-17	1,030	1,044	1,025	1,044	2,100	522
2011-03-16	990	1,045	990	1,025	2,300	512.50
2011-03-15	1,070	1,071	1,001	1,020	9,100	510
2011-03-14	1,100	1,110	1,042	1,079	9,900	539.50
2011-03-11	1,180	1,182	1,180	1,181	800	590.50
2011-03-10	1,180	1,190	1,176	1,176	1,300	588
2011-03-09	1,171	1,183	1,170	1,170	1,300	585
2011-03-08	1,174	1,174	1,174	1,174	100	587
2011-03-07	1,181	1,197	1,170	1,170	2,200	585
2011-03-04	1,200	1,200	1,181	1,181	1,100	590.50
2011-03-03	1,190	1,198	1,190	1,198	1,300	599
2011-03-02	1,180	1,180	1,173	1,173	1,200	586.50
2011-03-01	1,182	1,182	1,170	1,177	4,500	588.50
2011-02-28	1,205	1,205	1,185	1,185	1,900	592.50
2011-02-25	1,192	1,200	1,171	1,191	2,500	595.50
2011-02-24	1,190	1,198	1,171	1,198	3,200	599
2011-02-23	1,190	1,200	1,182	1,190	2,200	595
2011-02-22	1,194	1,200	1,185	1,200	4,800	600
2011-02-21	1,169	1,185	1,150	1,179	4,700	589.50
2011-02-18	1,144	1,149	1,140	1,140	2,000	570
2011-02-17	1,130	1,134	1,130	1,130	1,300	565
2011-02-16	1,135	1,135	1,127	1,130	3,100	565
2011-02-15	1,140	1,140	1,138	1,138	300	569
2011-02-14	1,140	1,140	1,136	1,138	2,000	569
2011-02-10	1,147	1,147	1,135	1,135	900	567.50
2011-02-09	1,146	1,146	1,130	1,135	2,700	567.50
2011-02-07	1,145	1,160	1,145	1,160	2,300	580
2011-02-04	1,142	1,145	1,140	1,140	1,000	570
2011-02-03	1,135	1,136	1,135	1,136	1,000	568
2011-02-02	1,149	1,149	1,135	1,135	500	567.50
2011-02-01	1,130	1,143	1,130	1,131	1,000	565.50
2011-01-31	1,121	1,138	1,121	1,138	2,200	569
2011-01-28	1,128	1,129	1,128	1,129	200	564.50
2011-01-27	1,121	1,139	1,121	1,139	600	569.50
2011-01-26	1,138	1,140	1,125	1,140	2,800	570
2011-01-25	1,130	1,140	1,128	1,133	2,100	566.50
2011-01-24	1,126	1,140	1,126	1,138	800	569
2011-01-21	1,126	1,139	1,126	1,126	1,200	563
2011-01-20	1,133	1,133	1,122	1,130	800	565
2011-01-19	1,127	1,130	1,127	1,128	400	564
2011-01-18	1,129	1,129	1,124	1,125	1,600	562.50
2011-01-17	1,120	1,125	1,120	1,124	2,600	562
2011-01-14	1,127	1,127	1,116	1,118	4,800	559
2011-01-13	1,114	1,120	1,114	1,118	2,000	559
2011-01-12	1,138	1,138	1,119	1,127	1,400	563.50
2011-01-11	1,120	1,135	1,120	1,135	3,500	567.50
2011-01-07	1,120	1,120	1,120	1,120	100	560
2011-01-06	1,112	1,113	1,110	1,113	500	556.50
2011-01-05	1,122	1,122	1,112	1,112	600	556
2011-01-04	1,102	1,110	1,102	1,110	700	555

分割・併合履歴： [2014-12-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3800 (株)ユニリタ の時系列データ [2011年度]

3800 (株)ユニリタの時系列データ [2011年度]