3800 (株)ユニリタの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,075	2,100	2,054	2,073	6,300	1,036.50
2013-12-27	2,020	2,075	2,019	2,075	5,100	1,037.50
2013-12-26	1,985	2,035	1,985	2,015	10,400	1,007.50
2013-12-25	1,912	1,980	1,906	1,965	25,300	982.50
2013-12-24	1,915	1,928	1,912	1,920	17,700	960
2013-12-20	1,930	1,930	1,922	1,928	2,800	964
2013-12-19	1,951	1,952	1,940	1,943	3,700	971.50
2013-12-18	1,933	1,945	1,898	1,928	6,200	964
2013-12-17	1,963	1,963	1,926	1,950	8,000	975
2013-12-16	1,996	1,996	1,965	1,975	7,500	987.50
2013-12-13	2,004	2,013	1,955	1,990	8,500	995
2013-12-12	2,026	2,026	1,980	1,990	7,000	995
2013-12-11	2,021	2,022	1,990	2,019	6,900	1,009.50
2013-12-10	2,065	2,065	2,021	2,055	4,600	1,027.50
2013-12-09	1,982	2,075	1,982	2,055	15,700	1,027.50
2013-12-06	1,983	1,983	1,954	1,959	12,600	979.50
2013-12-05	2,010	2,012	1,955	1,983	9,000	991.50
2013-12-04	2,055	2,099	1,952	2,019	12,800	1,009.50
2013-12-03	2,100	2,140	2,082	2,100	5,400	1,050
2013-12-02	2,099	2,099	2,034	2,086	13,200	1,043
2013-11-29	2,170	2,170	2,008	2,018	31,900	1,009
2013-11-28	2,190	2,195	2,103	2,170	19,000	1,085
2013-11-27	2,179	2,348	2,130	2,230	49,700	1,115
2013-11-26	2,060	2,200	2,035	2,131	48,100	1,065.50
2013-11-25	1,970	2,040	1,950	2,040	31,900	1,020
2013-11-22	1,888	1,972	1,886	1,951	22,600	975.50
2013-11-21	1,881	1,889	1,875	1,889	5,000	944.50
2013-11-20	1,871	1,890	1,871	1,881	1,500	940.50
2013-11-19	1,898	1,898	1,872	1,880	6,400	940
2013-11-18	1,860	1,898	1,860	1,898	9,200	949
2013-11-15	1,831	1,860	1,831	1,860	6,400	930
2013-11-14	1,825	1,835	1,825	1,831	2,400	915.50
2013-11-13	1,834	1,855	1,822	1,837	4,900	918.50
2013-11-12	1,835	1,835	1,820	1,820	5,300	910
2013-11-11	1,836	1,880	1,823	1,835	4,700	917.50
2013-11-08	1,850	1,870	1,820	1,830	11,300	915
2013-11-07	1,860	1,870	1,840	1,850	1,300	925
2013-11-06	1,869	1,870	1,860	1,870	3,200	935
2013-11-05	1,867	1,869	1,840	1,851	5,300	925.50
2013-11-01	1,833	1,840	1,815	1,840	2,600	920
2013-10-31	1,822	1,830	1,820	1,825	1,500	912.50
2013-10-30	1,845	1,855	1,840	1,840	3,000	920
2013-10-29	1,852	1,878	1,841	1,845	5,500	922.50
2013-10-28	1,820	1,888	1,815	1,888	6,800	944
2013-10-25	1,806	1,822	1,800	1,813	4,300	906.50
2013-10-24	1,780	1,810	1,776	1,803	4,100	901.50
2013-10-23	1,795	1,800	1,785	1,785	3,300	892.50
2013-10-22	1,805	1,809	1,797	1,800	2,400	900
2013-10-21	1,797	1,820	1,797	1,810	3,500	905
2013-10-18	1,790	1,810	1,790	1,810	2,300	905
2013-10-17	1,820	1,825	1,810	1,810	3,700	905
2013-10-16	1,828	1,828	1,790	1,800	6,200	900
2013-10-15	1,829	1,829	1,828	1,829	400	914.50
2013-10-11	1,821	1,830	1,809	1,830	4,800	915
2013-10-10	1,777	1,809	1,777	1,809	1,300	904.50
2013-10-09	1,736	1,800	1,736	1,800	2,900	900
2013-10-08	1,765	1,770	1,731	1,770	2,600	885
2013-10-07	1,785	1,785	1,771	1,775	1,400	887.50
2013-10-04	1,789	1,791	1,785	1,785	4,300	892.50
2013-10-03	1,787	1,800	1,787	1,789	2,100	894.50
2013-10-02	1,868	1,868	1,800	1,800	6,500	900
2013-10-01	1,845	1,845	1,821	1,835	2,400	917.50
2013-09-30	1,815	1,837	1,815	1,836	1,300	918
2013-09-27	1,856	1,856	1,835	1,835	2,900	917.50
2013-09-26	1,850	1,850	1,825	1,826	1,200	913
2013-09-25	1,848	1,860	1,846	1,850	3,800	925
2013-09-24	1,850	1,850	1,820	1,848	2,900	924
2013-09-20	1,879	1,879	1,850	1,850	3,200	925
2013-09-19	1,866	1,890	1,865	1,879	3,700	939.50
2013-09-18	1,925	1,925	1,864	1,870	6,000	935
2013-09-17	1,915	1,955	1,911	1,922	10,400	961
2013-09-13	1,850	1,875	1,850	1,875	6,400	937.50
2013-09-12	1,840	1,850	1,831	1,844	5,000	922
2013-09-11	1,800	1,831	1,796	1,830	7,700	915
2013-09-10	1,763	1,800	1,763	1,795	12,800	897.50
2013-09-09	1,769	1,770	1,755	1,755	2,400	877.50
2013-09-06	1,743	1,743	1,741	1,742	3,800	871
2013-09-05	1,759	1,763	1,750	1,752	2,600	876
2013-09-04	1,728	1,759	1,728	1,759	2,100	879.50
2013-09-03	1,754	1,755	1,711	1,728	4,600	864
2013-09-02	1,750	1,754	1,749	1,754	9,300	877
2013-08-30	1,763	1,763	1,763	1,763	300	881.50
2013-08-29	1,760	1,777	1,750	1,763	1,700	881.50
2013-08-28	1,777	1,777	1,763	1,763	1,400	881.50
2013-08-27	1,780	1,780	1,780	1,780	800	890
2013-08-26	1,790	1,800	1,780	1,780	3,300	890
2013-08-23	1,786	1,790	1,771	1,790	1,300	895
2013-08-22	1,790	1,790	1,785	1,785	300	892.50
2013-08-21	1,795	1,796	1,782	1,785	1,100	892.50
2013-08-20	1,819	1,819	1,792	1,792	3,300	896
2013-08-19	1,805	1,824	1,805	1,819	1,400	909.50
2013-08-16	1,818	1,823	1,803	1,823	1,800	911.50
2013-08-15	1,805	1,820	1,805	1,820	1,500	910
2013-08-14	1,825	1,830	1,802	1,820	3,100	910
2013-08-13	1,810	1,820	1,759	1,820	3,700	910
2013-08-12	1,750	1,799	1,750	1,799	1,100	899.50
2013-08-09	1,798	1,802	1,771	1,771	9,500	885.50
2013-08-08	1,720	1,720	1,720	1,720	100	860
2013-08-05	1,750	1,750	1,730	1,750	1,300	875
2013-08-02	1,790	1,790	1,723	1,740	3,500	870
2013-08-01	1,745	1,750	1,712	1,742	1,300	871
2013-07-31	1,717	1,730	1,717	1,730	400	865
2013-07-30	1,712	1,741	1,711	1,741	1,100	870.50
2013-07-29	1,800	1,800	1,731	1,731	3,200	865.50
2013-07-26	1,768	1,815	1,760	1,780	11,500	890
2013-07-25	1,760	1,760	1,753	1,754	2,600	877
2013-07-24	1,751	1,785	1,750	1,785	2,000	892.50
2013-07-23	1,765	1,765	1,755	1,759	1,500	879.50
2013-07-22	1,768	1,768	1,730	1,730	800	865
2013-07-19	1,791	1,791	1,788	1,788	900	894
2013-07-18	1,793	1,793	1,748	1,791	2,200	895.50
2013-07-17	1,790	1,790	1,750	1,770	3,100	885
2013-07-16	1,798	1,798	1,789	1,790	1,900	895
2013-07-12	1,760	1,765	1,748	1,765	1,800	882.50
2013-07-11	1,750	1,750	1,745	1,750	2,100	875
2013-07-10	1,740	1,767	1,740	1,740	2,300	870
2013-07-09	1,712	1,765	1,712	1,745	1,000	872.50
2013-07-08	1,750	1,750	1,720	1,720	2,300	860
2013-07-04	1,755	1,780	1,747	1,748	2,200	874
2013-07-03	1,750	1,750	1,722	1,722	1,100	861
2013-07-02	1,760	1,784	1,702	1,747	4,700	873.50
2013-07-01	1,682	1,729	1,682	1,682	1,100	841
2013-06-28	1,680	1,680	1,680	1,680	100	840
2013-06-27	1,680	1,680	1,623	1,680	1,600	840
2013-06-26	1,775	1,780	1,699	1,700	6,700	850
2013-06-25	1,709	1,712	1,681	1,711	3,400	855.50
2013-06-24	1,650	1,713	1,650	1,713	2,700	856.50
2013-06-21	1,623	1,650	1,620	1,650	1,300	825
2013-06-20	1,624	1,643	1,620	1,643	1,400	821.50
2013-06-19	1,617	1,618	1,616	1,618	1,000	809
2013-06-18	1,599	1,600	1,595	1,600	1,800	800
2013-06-17	1,600	1,600	1,581	1,591	1,900	795.50
2013-06-14	1,639	1,639	1,572	1,580	2,900	790
2013-06-13	1,600	1,600	1,570	1,570	4,900	785
2013-06-12	1,600	1,600	1,570	1,600	2,100	800
2013-06-11	1,602	1,640	1,600	1,618	3,000	809
2013-06-10	1,595	1,610	1,576	1,600	6,200	800
2013-06-07	1,583	1,595	1,479	1,595	13,500	797.50
2013-06-06	1,650	1,670	1,583	1,583	8,500	791.50
2013-06-05	1,699	1,699	1,680	1,680	6,200	840
2013-06-04	1,699	1,700	1,652	1,699	4,100	849.50
2013-06-03	1,724	1,724	1,695	1,695	4,100	847.50
2013-05-31	1,652	1,700	1,652	1,700	2,600	850
2013-05-30	1,673	1,685	1,651	1,652	4,700	826
2013-05-29	1,674	1,700	1,663	1,673	3,700	836.50
2013-05-28	1,630	1,673	1,630	1,673	2,900	836.50
2013-05-27	1,670	1,670	1,625	1,650	3,500	825
2013-05-24	1,653	1,660	1,615	1,649	8,000	824.50
2013-05-23	1,703	1,712	1,652	1,652	7,800	826
2013-05-22	1,740	1,770	1,666	1,720	7,200	860
2013-05-21	1,751	1,755	1,740	1,740	3,500	870
2013-05-20	1,770	1,770	1,739	1,746	5,400	873
2013-05-17	1,651	1,730	1,645	1,730	5,900	865
2013-05-16	1,745	1,745	1,651	1,688	7,500	844
2013-05-15	1,800	1,800	1,732	1,750	7,200	875
2013-05-14	1,800	1,800	1,730	1,800	3,700	900
2013-05-13	1,801	1,830	1,792	1,792	8,300	896
2013-05-10	1,785	1,799	1,771	1,799	2,800	899.50
2013-05-09	1,791	1,815	1,785	1,785	16,900	892.50
2013-05-08	1,768	1,774	1,747	1,747	3,500	873.50
2013-05-07	1,715	1,748	1,710	1,748	5,700	874
2013-05-02	1,704	1,709	1,700	1,700	2,500	850
2013-05-01	1,674	1,690	1,674	1,686	3,400	843
2013-04-30	1,654	1,700	1,654	1,674	9,200	837
2013-04-26	1,690	1,690	1,650	1,650	2,800	825
2013-04-25	1,619	1,650	1,610	1,620	8,500	810
2013-04-24	1,582	1,620	1,581	1,605	4,200	802.50
2013-04-23	1,590	1,591	1,581	1,585	1,400	792.50
2013-04-22	1,582	1,593	1,581	1,593	4,100	796.50
2013-04-19	1,540	1,575	1,535	1,575	3,000	787.50
2013-04-18	1,540	1,551	1,540	1,540	10,200	770
2013-04-17	1,544	1,544	1,535	1,537	1,800	768.50
2013-04-16	1,500	1,530	1,500	1,530	1,500	765
2013-04-15	1,530	1,555	1,525	1,530	4,800	765
2013-04-12	1,530	1,532	1,515	1,532	4,200	766
2013-04-11	1,486	1,530	1,486	1,515	5,500	757.50
2013-04-10	1,500	1,510	1,481	1,481	3,400	740.50
2013-04-09	1,500	1,510	1,498	1,498	1,200	749
2013-04-08	1,515	1,520	1,473	1,498	10,900	749
2013-04-05	1,460	1,470	1,428	1,470	2,300	735
2013-04-04	1,412	1,428	1,412	1,412	700	706
2013-04-03	1,396	1,410	1,396	1,410	1,600	705
2013-04-02	1,408	1,408	1,396	1,405	1,800	702.50
2013-04-01	1,400	1,420	1,396	1,396	5,100	698
2013-03-29	1,450	1,450	1,405	1,410	5,600	705
2013-03-28	1,480	1,481	1,426	1,450	3,600	725
2013-03-27	1,473	1,514	1,473	1,478	2,000	739
2013-03-26	1,527	1,527	1,510	1,511	4,700	755.50
2013-03-25	1,500	1,530	1,500	1,516	4,500	758
2013-03-22	1,501	1,502	1,485	1,485	2,700	742.50
2013-03-21	1,499	1,515	1,490	1,496	5,800	748
2013-03-19	1,467	1,488	1,467	1,480	6,400	740
2013-03-18	1,477	1,477	1,465	1,465	1,500	732.50
2013-03-15	1,452	1,456	1,452	1,456	500	728
2013-03-14	1,448	1,452	1,447	1,447	900	723.50
2013-03-13	1,452	1,452	1,446	1,448	1,400	724
2013-03-12	1,459	1,463	1,459	1,459	500	729.50
2013-03-11	1,459	1,469	1,459	1,459	2,400	729.50
2013-03-08	1,460	1,461	1,452	1,459	6,000	729.50
2013-03-07	1,479	1,479	1,460	1,461	1,500	730.50
2013-03-06	1,470	1,470	1,450	1,470	4,700	735
2013-03-05	1,463	1,470	1,460	1,460	14,500	730
2013-03-04	1,476	1,476	1,452	1,462	3,600	731
2013-03-01	1,445	1,450	1,445	1,450	2,700	725
2013-02-28	1,422	1,445	1,420	1,445	1,700	722.50
2013-02-27	1,435	1,439	1,435	1,439	300	719.50
2013-02-26	1,448	1,448	1,410	1,443	2,300	721.50
2013-02-25	1,435	1,445	1,427	1,440	2,000	720
2013-02-22	1,434	1,435	1,420	1,435	800	717.50
2013-02-21	1,420	1,420	1,411	1,413	700	706.50
2013-02-20	1,440	1,449	1,407	1,420	3,100	710
2013-02-19	1,445	1,445	1,406	1,411	2,100	705.50
2013-02-18	1,402	1,449	1,402	1,449	1,500	724.50
2013-02-15	1,489	1,489	1,400	1,430	5,600	715
2013-02-14	1,463	1,493	1,444	1,493	7,200	746.50
2013-02-13	1,470	1,470	1,409	1,453	4,300	726.50
2013-02-12	1,444	1,474	1,443	1,474	6,400	737
2013-02-08	1,391	1,425	1,390	1,425	2,700	712.50
2013-02-07	1,436	1,436	1,391	1,391	8,700	695.50
2013-02-06	1,419	1,436	1,400	1,426	7,700	713
2013-02-05	1,397	1,401	1,392	1,396	4,800	698
2013-02-04	1,391	1,420	1,390	1,400	16,000	700
2013-02-01	1,383	1,386	1,383	1,386	2,100	693
2013-01-31	1,384	1,384	1,342	1,383	2,200	691.50
2013-01-30	1,350	1,385	1,350	1,385	4,500	692.50
2013-01-29	1,322	1,350	1,322	1,350	6,400	675
2013-01-28	1,344	1,344	1,322	1,322	3,900	661
2013-01-25	1,300	1,316	1,300	1,316	800	658
2013-01-24	1,304	1,304	1,300	1,300	2,200	650
2013-01-23	1,321	1,321	1,294	1,305	1,600	652.50
2013-01-22	1,338	1,339	1,322	1,330	700	665
2013-01-21	1,320	1,320	1,320	1,320	1,500	660
2013-01-18	1,305	1,324	1,305	1,324	2,000	662
2013-01-17	1,305	1,322	1,301	1,301	1,500	650.50
2013-01-16	1,308	1,324	1,305	1,305	900	652.50
2013-01-15	1,319	1,319	1,303	1,305	2,300	652.50
2013-01-11	1,270	1,349	1,270	1,301	3,200	650.50
2013-01-10	1,288	1,298	1,273	1,276	1,400	638
2013-01-09	1,274	1,298	1,273	1,273	1,600	636.50
2013-01-08	1,274	1,277	1,274	1,275	1,200	637.50
2013-01-07	1,290	1,290	1,288	1,290	1,700	645
2013-01-04	1,261	1,279	1,261	1,271	2,200	635.50

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 [2013年度]

3800 (株)ユニリタの時系列データ [2013年度]