1. HOME >
  2. 株価時系列 >
  3. 3800 >
  4. 2012年

3800 (株)ユニリタ の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,2541,2541,2411,2501,300625
2012-12-271,2551,2551,2331,245600622.50
2012-12-261,2581,2581,2321,2544,600627
2012-12-251,2061,2231,2061,2222,000611
2012-12-211,2201,2201,2011,2012,200600.50
2012-12-201,2211,2251,2031,2032,600601.50
2012-12-191,1971,2201,1971,2202,700610
2012-12-181,1891,1991,1891,1992,000599.50
2012-12-171,1831,2001,1831,1856,700592.50
2012-12-141,1781,1831,1781,183600591.50
2012-12-131,1871,1871,1781,1781,200589
2012-12-121,1801,1881,1731,1803,100590
2012-12-111,1801,1831,1801,183900591.50
2012-12-101,1801,1831,1761,1832,400591.50
2012-12-071,1811,1841,1721,1722,500586
2012-12-061,1701,1801,1701,1801,100590
2012-12-051,1701,1701,1701,170200585
2012-12-041,1801,1801,1601,1751,900587.50
2012-12-031,1891,1891,1801,1803,700590
2012-11-301,1801,1801,1801,180400590
2012-11-281,1621,1891,1621,1893,100594.50
2012-11-271,1831,1831,1831,183100591.50
2012-11-261,1871,1871,1731,1752,200587.50
2012-11-221,1731,1781,1731,1781,300589
2012-11-211,1651,1701,1651,170500585
2012-11-201,1681,1691,1621,1651,900582.50
2012-11-191,1601,1691,1601,1642,000582
2012-11-161,1671,1701,1651,165600582.50
2012-11-151,1551,1601,1551,160900580
2012-11-141,1501,1511,1501,151300575.50
2012-11-131,1501,1501,1501,150500575
2012-11-121,1461,1551,1451,1502,900575
2012-11-091,1501,1591,1451,1485,000574
2012-11-081,1761,1761,1611,1761,400588
2012-11-071,1701,1701,1661,166400583
2012-11-061,1761,1761,1661,176500588
2012-11-051,1751,1751,1751,175300587.50
2012-11-021,1771,1771,1761,176700588
2012-11-011,1741,1741,1601,160400580
2012-10-311,1761,1761,1511,157900578.50
2012-10-301,1671,1681,1671,168200584
2012-10-291,1651,1651,1651,165100582.50
2012-10-261,1791,1791,1731,1791,800589.50
2012-10-251,1751,1751,1711,175700587.50
2012-10-241,1651,1701,1651,170200585
2012-10-231,1771,1771,1771,177300588.50
2012-10-191,1651,1651,1651,165100582.50
2012-10-171,1611,1611,1611,161500580.50
2012-10-161,1611,1611,1611,1611,300580.50
2012-10-151,1601,1601,1601,160300580
2012-10-121,1591,1591,1431,150800575
2012-10-111,1501,1591,1431,159400579.50
2012-10-101,1601,1601,1501,150200575
2012-10-091,1591,1601,1591,160200580
2012-10-051,1551,1551,1551,155100577.50
2012-10-041,1501,1501,1501,1502,500575
2012-10-031,1501,1501,1501,150100575
2012-10-021,1561,1561,1401,1422,000571
2012-10-011,1561,1561,1551,156900578
2012-09-281,1551,1561,1551,156700578
2012-09-271,1541,1781,1541,155900577.50
2012-09-261,1791,1791,1531,1572,300578.50
2012-09-251,1901,1901,1831,1841,900592
2012-09-241,1831,2001,1821,1903,100595
2012-09-211,1891,1891,1831,183800591.50
2012-09-201,1781,1931,1781,1902,700595
2012-09-191,1771,1801,1771,178400589
2012-09-181,1931,1931,1751,1774,300588.50
2012-09-141,1701,1751,1701,1751,100587.50
2012-09-131,1701,1701,1701,170400585
2012-09-121,1701,1701,1691,170400585
2012-09-111,1701,1701,1671,1671,900583.50
2012-09-101,1751,1751,1711,1713,900585.50
2012-09-071,1751,1751,1751,175100587.50
2012-09-061,1781,1791,1761,1792,500589.50
2012-09-051,1821,2001,1801,1802,500590
2012-09-041,1851,1921,1821,1821,300591
2012-09-031,1881,1901,1881,188600594
2012-08-311,1841,1881,1811,1881,100594
2012-08-301,1821,1901,1821,1891,700594.50
2012-08-291,1811,1821,1811,182700591
2012-08-281,1811,1831,1811,1811,100590.50
2012-08-271,1821,1841,1811,1812,000590.50
2012-08-241,1821,1821,1821,1821,100591
2012-08-231,1841,1881,1821,1821,600591
2012-08-221,1841,1841,1841,184200592
2012-08-211,1781,1801,1781,180500590
2012-08-201,1801,1841,1801,184500592
2012-08-171,1801,1941,1731,1763,100588
2012-08-161,1781,1801,1781,1781,200589
2012-08-151,1781,1941,1781,190300595
2012-08-141,1731,2001,1731,1982,000599
2012-08-131,1751,1871,1741,1751,700587.50
2012-08-101,1891,2001,1701,1708,300585
2012-08-091,2041,2041,2041,204200602
2012-08-081,2001,2001,1911,194800597
2012-08-071,1891,2001,1891,200300600
2012-08-061,1901,1901,1901,1901,000595
2012-08-031,1981,1981,1981,198100599
2012-08-021,2121,2121,2081,2081,000604
2012-08-011,2081,2081,2081,208100604
2012-07-311,2001,2051,2001,205900602.50
2012-07-301,2011,2011,2011,201100600.50
2012-07-271,2101,2201,1991,205700602.50
2012-07-261,2281,2281,2001,2001,700600
2012-07-251,2301,2301,2201,2291,000614.50
2012-07-241,2301,2301,2301,230100615
2012-07-231,2051,2301,2001,2301,100615
2012-07-191,2201,2471,2201,247900623.50
2012-07-181,2031,2151,2001,2151,200607.50
2012-07-171,2201,2211,2201,220500610
2012-07-131,2191,2201,2191,220200610
2012-07-121,2201,2201,2031,2201,400610
2012-07-111,2251,2301,2251,230600615
2012-07-101,2241,2241,2241,224200612
2012-07-091,2231,2301,2231,230500615
2012-07-061,2471,2471,2471,247100623.50
2012-07-051,2251,2561,2231,256500628
2012-07-041,2571,2571,2161,2281,700614
2012-07-031,2071,2751,2071,2583,700629
2012-07-021,1961,2091,1961,2091,300604.50
2012-06-291,2001,2001,1911,191400595.50
2012-06-281,2001,2001,2001,200100600
2012-06-261,2091,2091,2091,2094,200604.50
2012-06-251,1941,1981,1911,198900599
2012-06-221,1981,1981,1811,181400590.50
2012-06-211,1811,1881,1781,1881,500594
2012-06-201,1801,1801,1801,180100590
2012-06-191,1751,1751,1711,171300585.50
2012-06-181,1801,1801,1801,180300590
2012-06-151,1701,1751,1701,175700587.50
2012-06-141,1641,1641,1641,164100582
2012-06-131,1641,1651,1641,165300582.50
2012-06-121,1651,1651,1641,164400582
2012-06-111,1801,1801,1801,180300590
2012-06-071,1841,1861,1621,186400593
2012-06-061,1871,1871,1701,170200585
2012-06-041,1821,1881,1811,1882,600594
2012-06-011,1701,1781,1701,172500586
2012-05-311,1801,1801,1701,170300585
2012-05-301,1591,1801,1551,1801,000590
2012-05-291,1591,1591,1591,159400579.50
2012-05-281,1851,1851,1651,1651,000582.50
2012-05-251,1531,1591,1501,159900579.50
2012-05-241,1531,1531,1531,153300576.50
2012-05-231,1531,1531,1461,153300576.50
2012-05-221,1661,1661,1381,1533,300576.50
2012-05-211,1561,1561,1501,154900577
2012-05-181,1631,1631,1571,1571,400578.50
2012-05-171,1931,1931,1931,193100596.50
2012-05-151,1761,1791,1411,1793,600589.50
2012-05-141,1911,1911,1801,1801,900590
2012-05-111,1991,1991,1901,1911,000595.50
2012-05-101,1951,1951,1831,1921,300596
2012-05-091,2001,2201,1751,1958,200597.50
2012-05-081,1511,1511,1511,151100575.50
2012-05-071,1681,1681,1321,1321,900566
2012-05-021,1731,1731,1711,1721,300586
2012-05-011,1941,1941,1651,165400582.50
2012-04-271,1851,1951,1851,195600597.50
2012-04-261,2001,2101,2001,2101,300605
2012-04-251,2021,2021,1971,2011,000600.50
2012-04-241,1971,1971,1721,1972,800598.50
2012-04-231,1981,1981,1981,198100599
2012-04-201,1751,1751,1691,169500584.50
2012-04-191,1811,1811,1801,180200590
2012-04-181,1961,2001,1961,2001,900600
2012-04-171,1701,1701,1701,170100585
2012-04-161,1981,1981,1981,198100599
2012-04-131,1801,1951,1741,1954,600597.50
2012-04-121,1581,1711,1581,1651,400582.50
2012-04-111,1511,1511,1511,151800575.50
2012-04-101,1631,1701,1621,170600585
2012-04-091,1561,1761,1561,1611,200580.50
2012-04-061,1501,1571,1501,1571,300578.50
2012-04-051,1711,1771,1711,1741,000587
2012-04-041,1861,2001,1801,2001,600600
2012-04-031,2101,2101,1971,1972,100598.50
2012-04-021,2011,2201,1971,1972,500598.50
2012-03-301,1731,1731,1731,173100586.50
2012-03-291,1741,1741,1721,172400586
2012-03-281,1701,2001,1701,1741,300587
2012-03-271,2381,2441,2181,2303,600615
2012-03-261,2401,2401,2211,2212,800610.50
2012-03-231,2401,2401,2331,240800620
2012-03-221,2471,2481,2391,240800620
2012-03-211,2501,2501,2351,247800623.50
2012-03-191,2201,2541,2201,2502,700625
2012-03-161,1921,2141,1921,214500607
2012-03-151,2011,2011,1981,2001,900600
2012-03-141,1981,2001,1971,2003,700600
2012-03-131,1971,1971,1941,195300597.50
2012-03-121,1891,1941,1891,1941,500597
2012-03-091,1931,1931,1761,1881,600594
2012-03-081,1671,1831,1671,1712,800585.50
2012-03-071,1671,1671,1621,1673,400583.50
2012-03-051,1991,1991,1901,1961,900598
2012-03-021,1531,1601,1531,1551,900577.50
2012-03-011,1711,1711,1501,15110,300575.50
2012-02-291,1951,1951,1801,1812,300590.50
2012-02-281,1901,1901,1901,190100595
2012-02-271,1921,1991,1901,1903,600595
2012-02-241,1851,1871,1851,1851,800592.50
2012-02-231,1801,1861,1751,1851,100592.50
2012-02-221,1831,1851,1801,180800590
2012-02-211,1691,1721,1691,172600586
2012-02-201,1501,1601,1501,1603,800580
2012-02-171,1491,1501,1451,1472,100573.50
2012-02-161,1451,1481,1401,1404,000570
2012-02-151,1451,1451,1401,1451,900572.50
2012-02-141,1451,1451,1401,140800570
2012-02-131,1321,1511,1321,1451,500572.50
2012-02-101,1401,1401,1271,1351,000567.50
2012-02-081,1311,1501,1311,1492,100574.50
2012-02-071,1301,1301,1201,1302,400565
2012-02-061,1271,1301,1201,1305,000565
2012-02-031,1151,1201,1151,1192,400559.50
2012-02-021,1201,1231,1151,1232,700561.50
2012-02-011,1201,1201,1151,1202,900560
2012-01-311,1251,1251,1151,1252,300562.50
2012-01-301,1201,1201,1151,1202,900560
2012-01-271,1201,1201,1201,1203,800560
2012-01-261,1251,1301,1241,1242,000562
2012-01-251,1251,1261,1201,1262,800563
2012-01-241,1351,1351,1201,1263,500563
2012-01-231,1291,1301,1291,1302,400565
2012-01-201,1251,1291,1251,129400564.50
2012-01-191,1201,1201,1201,1202,200560
2012-01-181,1251,1251,1221,1221,100561
2012-01-171,1301,1301,1301,130100565
2012-01-121,1191,1201,1161,120900560
2012-01-111,1201,1201,1191,119300559.50
2012-01-061,1251,1251,1221,122300561
2012-01-051,1231,1251,1231,1251,200562.50
2012-01-041,1301,1311,1281,1302,800565

分割・併合履歴 ： [2014-12-26]1株→2株