3800 (株)ユニリタの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,350	1,387	1,350	1,375	19,600	1,375
2014-12-29	1,329	1,349	1,325	1,349	16,100	1,349
2014-12-26	1,301	1,330	1,288	1,310	24,200	1,310
2014-12-25	2,543	2,550	2,525	2,550	7,000	1,275
2014-12-24	2,525	2,534	2,489	2,534	8,400	1,267
2014-12-22	2,529	2,529	2,454	2,477	8,600	1,238.50
2014-12-19	2,458	2,477	2,452	2,472	7,300	1,236
2014-12-18	2,460	2,462	2,441	2,452	4,700	1,226
2014-12-17	2,525	2,525	2,449	2,452	6,100	1,226
2014-12-16	2,452	2,546	2,452	2,530	13,000	1,265
2014-12-15	2,410	2,470	2,410	2,458	10,600	1,229
2014-12-12	2,409	2,420	2,394	2,398	5,800	1,199
2014-12-11	2,380	2,380	2,352	2,378	5,600	1,189
2014-12-10	2,398	2,408	2,360	2,385	8,800	1,192.50
2014-12-09	2,405	2,405	2,400	2,400	3,700	1,200
2014-12-08	2,411	2,413	2,400	2,407	12,800	1,203.50
2014-12-05	2,410	2,410	2,400	2,407	5,700	1,203.50
2014-12-04	2,410	2,412	2,405	2,410	5,600	1,205
2014-12-03	2,426	2,430	2,407	2,420	11,400	1,210
2014-12-02	2,435	2,438	2,426	2,426	6,300	1,213
2014-12-01	2,424	2,439	2,424	2,439	8,000	1,219.50
2014-11-28	2,402	2,420	2,402	2,417	4,900	1,208.50
2014-11-27	2,390	2,420	2,385	2,420	6,300	1,210
2014-11-26	2,390	2,392	2,374	2,382	5,300	1,191
2014-11-25	2,397	2,397	2,361	2,367	6,300	1,183.50
2014-11-21	2,343	2,357	2,343	2,355	4,200	1,177.50
2014-11-20	2,348	2,357	2,343	2,351	4,000	1,175.50
2014-11-19	2,330	2,354	2,318	2,348	6,800	1,174
2014-11-18	2,366	2,366	2,310	2,329	11,400	1,164.50
2014-11-17	2,356	2,358	2,349	2,349	6,700	1,174.50
2014-11-14	2,365	2,365	2,352	2,355	7,900	1,177.50
2014-11-13	2,405	2,405	2,363	2,379	8,700	1,189.50
2014-11-12	2,372	2,397	2,356	2,387	11,900	1,193.50
2014-11-11	2,424	2,425	2,372	2,372	13,900	1,186
2014-11-10	2,370	2,380	2,362	2,380	15,500	1,190
2014-11-07	2,388	2,395	2,330	2,354	34,900	1,177
2014-11-06	2,303	2,305	2,262	2,288	9,900	1,144
2014-11-05	2,316	2,316	2,301	2,303	4,800	1,151.50
2014-11-04	2,340	2,340	2,290	2,315	8,000	1,157.50
2014-10-31	2,260	2,300	2,260	2,300	1,400	1,150
2014-10-30	2,253	2,275	2,253	2,260	4,200	1,130
2014-10-29	2,255	2,256	2,249	2,253	4,500	1,126.50
2014-10-28	2,270	2,294	2,260	2,265	1,600	1,132.50
2014-10-27	2,280	2,280	2,261	2,262	5,600	1,131
2014-10-24	2,267	2,276	2,257	2,265	3,900	1,132.50
2014-10-23	2,260	2,261	2,241	2,261	1,500	1,130.50
2014-10-22	2,310	2,310	2,240	2,240	11,300	1,120
2014-10-21	2,236	2,285	2,236	2,260	31,900	1,130
2014-10-20	2,252	2,270	2,236	2,250	5,000	1,125
2014-10-17	2,256	2,289	2,218	2,218	32,700	1,109
2014-10-16	2,300	2,329	2,256	2,256	5,300	1,128
2014-10-15	2,320	2,334	2,296	2,300	3,500	1,150
2014-10-14	2,330	2,332	2,300	2,322	4,600	1,161
2014-10-10	2,335	2,355	2,320	2,330	28,800	1,165
2014-10-09	2,414	2,422	2,335	2,385	8,100	1,192.50
2014-10-08	2,420	2,445	2,416	2,445	28,600	1,222.50
2014-10-07	2,451	2,451	2,430	2,430	44,800	1,215
2014-10-06	2,471	2,500	2,443	2,451	16,900	1,225.50
2014-10-03	2,441	2,469	2,437	2,460	3,000	1,230
2014-10-02	2,554	2,554	2,461	2,485	4,900	1,242.50
2014-10-01	2,560	2,560	2,535	2,544	2,000	1,272
2014-09-30	2,535	2,547	2,528	2,531	2,900	1,265.50
2014-09-29	2,547	2,547	2,520	2,530	1,900	1,265
2014-09-26	2,540	2,540	2,495	2,497	20,000	1,248.50
2014-09-25	2,526	2,539	2,518	2,539	6,200	1,269.50
2014-09-24	2,525	2,527	2,502	2,527	3,500	1,263.50
2014-09-22	2,520	2,535	2,505	2,512	9,300	1,256
2014-09-19	2,485	2,535	2,485	2,529	4,800	1,264.50
2014-09-18	2,480	2,498	2,480	2,480	1,400	1,240
2014-09-17	2,500	2,500	2,468	2,485	16,300	1,242.50
2014-09-16	2,450	2,507	2,450	2,507	3,700	1,253.50
2014-09-12	2,430	2,450	2,430	2,448	800	1,224
2014-09-11	2,458	2,458	2,400	2,430	4,700	1,215
2014-09-10	2,434	2,450	2,424	2,424	3,700	1,212
2014-09-09	2,445	2,447	2,434	2,434	900	1,217
2014-09-08	2,430	2,443	2,412	2,431	2,500	1,215.50
2014-09-05	2,410	2,434	2,400	2,409	5,200	1,204.50
2014-09-04	2,430	2,437	2,420	2,420	4,600	1,210
2014-09-03	2,512	2,512	2,411	2,428	13,300	1,214
2014-09-02	2,535	2,545	2,510	2,512	4,600	1,256
2014-09-01	2,630	2,630	2,496	2,496	11,300	1,248
2014-08-29	2,620	2,670	2,620	2,622	2,600	1,311
2014-08-28	2,676	2,713	2,651	2,651	2,100	1,325.50
2014-08-27	2,669	2,713	2,669	2,713	1,200	1,356.50
2014-08-26	2,700	2,715	2,700	2,715	1,400	1,357.50
2014-08-25	2,720	2,721	2,715	2,715	2,100	1,357.50
2014-08-22	2,720	2,730	2,655	2,730	1,500	1,365
2014-08-21	2,707	2,720	2,638	2,720	3,000	1,360
2014-08-20	2,706	2,750	2,706	2,710	1,000	1,355
2014-08-19	2,745	2,750	2,702	2,750	1,100	1,375
2014-08-18	2,750	2,750	2,699	2,745	1,000	1,372.50
2014-08-15	2,685	2,730	2,636	2,730	3,100	1,365
2014-08-14	2,608	2,708	2,600	2,685	4,200	1,342.50
2014-08-13	2,660	2,709	2,622	2,708	1,600	1,354
2014-08-12	2,660	2,710	2,660	2,704	1,400	1,352
2014-08-11	2,700	2,786	2,700	2,760	1,200	1,380
2014-08-08	2,520	2,750	2,505	2,750	10,500	1,375
2014-08-07	2,649	2,670	2,648	2,670	1,000	1,335
2014-08-06	2,605	2,619	2,581	2,605	1,200	1,302.50
2014-08-05	2,611	2,630	2,611	2,630	1,900	1,315
2014-08-04	2,650	2,680	2,640	2,640	2,900	1,320
2014-08-01	2,625	2,680	2,625	2,670	1,400	1,335
2014-07-31	2,745	2,745	2,675	2,700	2,500	1,350
2014-07-30	2,779	2,780	2,745	2,770	1,500	1,385
2014-07-29	2,773	2,788	2,760	2,760	3,200	1,380
2014-07-28	2,777	2,780	2,650	2,780	8,900	1,390
2014-07-25	2,660	2,680	2,627	2,627	1,600	1,313.50
2014-07-24	2,560	2,660	2,560	2,660	6,700	1,330
2014-07-23	2,490	2,560	2,451	2,560	6,300	1,280
2014-07-22	2,445	2,475	2,440	2,474	700	1,237
2014-07-18	2,425	2,465	2,425	2,465	2,000	1,232.50
2014-07-17	2,431	2,473	2,428	2,469	1,600	1,234.50
2014-07-16	2,434	2,452	2,406	2,452	2,100	1,226
2014-07-15	2,491	2,491	2,420	2,468	3,100	1,234
2014-07-14	2,471	2,496	2,435	2,494	3,900	1,247
2014-07-11	2,479	2,500	2,454	2,497	5,100	1,248.50
2014-07-10	2,485	2,530	2,485	2,530	6,000	1,265
2014-07-09	2,401	2,485	2,401	2,485	6,200	1,242.50
2014-07-08	2,400	2,430	2,381	2,430	2,000	1,215
2014-07-07	2,357	2,400	2,357	2,381	2,600	1,190.50
2014-07-04	2,385	2,400	2,385	2,398	1,400	1,199
2014-07-03	2,371	2,375	2,361	2,368	2,000	1,184
2014-07-02	2,379	2,405	2,375	2,400	5,000	1,200
2014-07-01	2,332	2,385	2,332	2,370	4,700	1,185
2014-06-30	2,241	2,328	2,241	2,328	8,100	1,164
2014-06-27	2,233	2,236	2,202	2,210	14,800	1,105
2014-06-26	2,260	2,261	2,226	2,232	18,100	1,116
2014-06-25	2,315	2,315	2,274	2,278	11,200	1,139
2014-06-24	2,309	2,310	2,270	2,308	10,900	1,154
2014-06-23	2,326	2,330	2,299	2,310	12,900	1,155
2014-06-20	2,321	2,321	2,305	2,305	4,100	1,152.50
2014-06-19	2,335	2,358	2,318	2,325	10,000	1,162.50
2014-06-18	2,340	2,340	2,316	2,320	13,200	1,160
2014-06-17	2,350	2,350	2,330	2,335	8,700	1,167.50
2014-06-16	2,413	2,425	2,350	2,360	4,600	1,180
2014-06-13	2,292	2,410	2,292	2,316	4,800	1,158
2014-06-12	2,277	2,322	2,277	2,292	600	1,146
2014-06-11	2,283	2,333	2,266	2,321	5,400	1,160.50
2014-06-10	2,370	2,375	2,285	2,311	4,200	1,155.50
2014-06-09	2,338	2,345	2,316	2,345	3,100	1,172.50
2014-06-06	2,299	2,330	2,299	2,315	1,500	1,157.50
2014-06-05	2,350	2,351	2,266	2,316	2,800	1,158
2014-06-04	2,378	2,396	2,374	2,384	1,900	1,192
2014-06-03	2,445	2,445	2,400	2,401	3,800	1,200.50
2014-06-02	2,439	2,450	2,400	2,415	1,800	1,207.50
2014-05-30	2,387	2,390	2,380	2,387	1,400	1,193.50
2014-05-29	2,350	2,389	2,350	2,387	1,500	1,193.50
2014-05-28	2,331	2,350	2,314	2,344	2,700	1,172
2014-05-27	2,335	2,367	2,327	2,329	1,100	1,164.50
2014-05-26	2,385	2,385	2,380	2,385	2,100	1,192.50
2014-05-23	2,380	2,380	2,380	2,380	600	1,190
2014-05-22	2,330	2,390	2,329	2,385	3,700	1,192.50
2014-05-21	2,300	2,301	2,283	2,285	600	1,142.50
2014-05-20	2,330	2,330	2,280	2,299	1,600	1,149.50
2014-05-19	2,344	2,344	2,280	2,281	3,300	1,140.50
2014-05-16	2,280	2,290	2,280	2,280	2,100	1,140
2014-05-15	2,268	2,339	2,268	2,325	2,300	1,162.50
2014-05-14	2,230	2,343	2,230	2,268	3,300	1,134
2014-05-13	2,250	2,250	2,223	2,223	1,700	1,111.50
2014-05-12	2,299	2,299	2,204	2,221	7,700	1,110.50
2014-05-09	2,250	2,290	2,211	2,249	18,100	1,124.50
2014-05-08	2,069	2,080	2,027	2,050	2,900	1,025
2014-05-07	2,031	2,082	2,031	2,080	2,600	1,040
2014-05-02	2,180	2,180	2,105	2,120	2,300	1,060
2014-05-01	2,130	2,130	2,130	2,130	100	1,065
2014-04-30	2,134	2,134	2,134	2,134	200	1,067
2014-04-28	2,158	2,158	2,134	2,134	1,000	1,067
2014-04-25	2,126	2,158	2,126	2,158	300	1,079
2014-04-24	2,114	2,159	2,114	2,159	1,400	1,079.50
2014-04-23	2,127	2,147	2,102	2,114	1,300	1,057
2014-04-22	2,180	2,181	2,177	2,177	1,100	1,088.50
2014-04-21	2,100	2,108	2,100	2,108	200	1,054
2014-04-18	2,050	2,096	2,034	2,096	600	1,048
2014-04-17	2,081	2,082	2,081	2,081	300	1,040.50
2014-04-16	2,026	2,167	2,006	2,167	1,100	1,083.50
2014-04-15	2,019	2,050	2,019	2,026	1,000	1,013
2014-04-14	2,007	2,088	2,007	2,032	1,400	1,016
2014-04-11	2,100	2,100	2,080	2,090	400	1,045
2014-04-10	2,114	2,117	2,114	2,117	400	1,058.50
2014-04-09	2,180	2,180	2,160	2,160	3,500	1,080
2014-04-08	2,100	2,189	2,100	2,189	1,000	1,094.50
2014-04-07	2,110	2,110	2,100	2,110	400	1,055
2014-04-04	2,150	2,150	2,150	2,150	800	1,075
2014-04-03	2,165	2,185	2,164	2,165	1,800	1,082.50
2014-04-02	2,200	2,200	2,111	2,164	5,500	1,082
2014-04-01	2,155	2,155	2,145	2,150	800	1,075
2014-03-31	2,189	2,210	2,150	2,150	3,600	1,075
2014-03-28	2,080	2,149	2,080	2,149	900	1,074.50
2014-03-27	2,061	2,080	2,050	2,080	800	1,040
2014-03-26	2,157	2,160	2,157	2,157	5,800	1,078.50
2014-03-25	2,065	2,095	2,064	2,081	4,100	1,040.50
2014-03-24	1,959	2,029	1,923	2,028	3,300	1,014
2014-03-20	2,001	2,021	2,001	2,008	5,100	1,004
2014-03-19	2,009	2,009	1,998	2,008	3,200	1,004
2014-03-18	1,981	1,998	1,981	1,998	2,300	999
2014-03-17	1,980	2,009	1,975	1,980	2,600	990
2014-03-14	2,100	2,100	2,020	2,029	900	1,014.50
2014-03-13	2,100	2,110	2,100	2,110	200	1,055
2014-03-12	2,113	2,118	2,100	2,100	1,800	1,050
2014-03-11	2,134	2,179	2,121	2,123	1,300	1,061.50
2014-03-10	2,182	2,183	2,182	2,183	1,800	1,091.50
2014-03-07	2,182	2,200	2,182	2,199	700	1,099.50
2014-03-06	2,200	2,200	2,200	2,200	700	1,100
2014-03-05	2,207	2,249	2,186	2,186	4,300	1,093
2014-03-04	2,298	2,298	2,198	2,244	1,600	1,122
2014-03-03	2,110	2,200	2,110	2,198	1,700	1,099
2014-02-28	2,217	2,267	2,171	2,200	1,100	1,100
2014-02-27	2,275	2,275	2,213	2,227	500	1,113.50
2014-02-26	2,270	2,270	2,270	2,270	1,100	1,135
2014-02-25	2,217	2,260	2,217	2,260	1,300	1,130
2014-02-24	2,220	2,220	2,217	2,217	200	1,108.50
2014-02-21	2,230	2,230	2,101	2,200	2,800	1,100
2014-02-20	2,230	2,230	2,229	2,230	3,800	1,115
2014-02-19	2,230	2,230	2,230	2,230	100	1,115
2014-02-18	2,212	2,212	2,212	2,212	200	1,106
2014-02-17	2,210	2,212	2,170	2,212	2,400	1,106
2014-02-14	2,210	2,210	2,210	2,210	100	1,105
2014-02-13	2,250	2,251	2,160	2,210	1,300	1,105
2014-02-12	2,249	2,249	2,240	2,240	1,200	1,120
2014-02-10	2,155	2,208	2,127	2,158	2,300	1,079
2014-02-07	2,152	2,161	2,110	2,155	6,700	1,077.50
2014-02-06	2,205	2,295	2,200	2,202	4,200	1,101
2014-02-05	2,252	2,276	2,105	2,105	7,100	1,052.50
2014-02-04	2,301	2,369	2,260	2,276	9,300	1,138
2014-02-03	2,440	2,460	2,400	2,422	13,400	1,211
2014-01-31	2,498	2,498	2,405	2,435	6,300	1,217.50
2014-01-30	2,459	2,494	2,450	2,472	12,000	1,236
2014-01-29	2,395	2,467	2,390	2,461	12,400	1,230.50
2014-01-28	2,397	2,397	2,350	2,390	1,900	1,195
2014-01-27	2,346	2,349	2,277	2,327	8,800	1,163.50
2014-01-24	2,370	2,396	2,370	2,396	4,300	1,198
2014-01-23	2,400	2,415	2,395	2,400	12,600	1,200
2014-01-22	2,375	2,400	2,370	2,400	4,000	1,200
2014-01-21	2,380	2,395	2,375	2,375	5,900	1,187.50
2014-01-20	2,405	2,410	2,375	2,397	9,300	1,198.50
2014-01-17	2,411	2,411	2,361	2,400	5,900	1,200
2014-01-16	2,240	2,400	2,240	2,361	16,800	1,180.50
2014-01-15	2,230	2,240	2,189	2,240	4,700	1,120
2014-01-14	2,100	2,247	2,083	2,247	8,300	1,123.50
2014-01-10	2,200	2,200	2,190	2,192	1,300	1,096
2014-01-09	2,223	2,224	2,152	2,221	6,800	1,110.50
2014-01-08	2,150	2,243	2,150	2,225	6,500	1,112.50
2014-01-07	2,113	2,197	2,113	2,185	6,900	1,092.50
2014-01-06	2,100	2,108	2,070	2,108	3,600	1,054

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 [2014年度]

3800 (株)ユニリタの時系列データ [2014年度]