1. HOME >
  2. 株価時系列 >
  3. 3800 >
  4. 2016年

3800 (株)ユニリタ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,7651,7651,7601,7654,0001,765
2016-12-291,7601,7601,7511,7522,3001,752
2016-12-281,7621,7621,7551,7624,0001,762
2016-12-271,7401,7571,7401,7546,2001,754
2016-12-261,7501,7501,7351,7409,9001,740
2016-12-221,7121,7451,7041,7455,3001,745
2016-12-211,7081,7121,7021,7124,9001,712
2016-12-201,7111,7111,7011,7104,9001,710
2016-12-191,7061,7081,7001,7085,9001,708
2016-12-161,7091,7131,7041,7062,1001,706
2016-12-151,7071,7091,6981,7094,7001,709
2016-12-141,6921,7071,6911,7073,9001,707
2016-12-131,6811,6971,6791,6903,5001,690
2016-12-121,6781,6921,6781,6816,3001,681
2016-12-091,6891,6891,6711,6802,2001,680
2016-12-081,6841,6931,6721,6728,8001,672
2016-12-071,6991,6991,6711,6883,8001,688
2016-12-061,7051,7051,6831,6906,9001,690
2016-12-051,6751,6911,6741,6815,8001,681
2016-12-021,7031,7041,6801,6825,8001,682
2016-12-011,6941,6991,6901,6995,9001,699
2016-11-301,6801,6901,6801,6894,3001,689
2016-11-291,6771,6801,6751,6765,5001,676
2016-11-281,6661,6781,6661,6717,7001,671
2016-11-251,6771,6781,6531,6666,3001,666
2016-11-241,6511,6701,6511,6625,9001,662
2016-11-221,6501,6501,6401,6471,5001,647
2016-11-211,6451,6491,6321,6387,6001,638
2016-11-181,6461,6491,6451,6491,4001,649
2016-11-171,6521,6521,6461,6503,9001,650
2016-11-161,6491,6501,6401,6502,2001,650
2016-11-151,6401,6451,6211,6402,3001,640
2016-11-141,6371,6391,6201,6392,8001,639
2016-11-111,6201,6381,6101,6382,7001,638
2016-11-101,6151,6251,6151,6202,1001,620
2016-11-091,6411,6411,5651,58811,6001,588
2016-11-081,6341,6461,6341,6411,0001,641
2016-11-071,6181,6471,6181,6275,5001,627
2016-11-041,6201,6201,6001,6155,1001,615
2016-11-021,6581,6581,6301,6307,0001,630
2016-11-011,6481,6571,6481,6573,6001,657
2016-10-311,6461,6481,6421,6473,7001,647
2016-10-281,6451,6461,6411,6413,0001,641
2016-10-271,6451,6451,6381,6451,3001,645
2016-10-261,6391,6431,6381,6433,3001,643
2016-10-251,6391,6401,6311,6392,8001,639
2016-10-241,6251,6401,6251,6393,2001,639
2016-10-211,6321,6321,6251,6311,1001,631
2016-10-201,6241,6301,6241,6301,4001,630
2016-10-191,6261,6291,6241,6251,8001,625
2016-10-171,6191,6261,6191,6252,3001,625
2016-10-131,6201,6201,6131,6193,0001,619
2016-10-121,6091,6101,5981,6105,2001,610
2016-10-111,6051,6131,5771,61129,5001,611
2016-10-071,6061,6251,6001,61335,5001,613
2016-10-061,6901,7051,6891,7055,1001,705
2016-10-051,6771,6961,6771,6902,9001,690
2016-10-041,6971,6981,6851,6885,9001,688
2016-10-031,6911,6941,6801,6943,8001,694
2016-09-301,6831,6941,6761,6852,0001,685
2016-09-291,6751,6851,6701,6852,4001,685
2016-09-281,6361,6701,6361,6652,1001,665
2016-09-271,6701,6851,6391,6606,2001,660
2016-09-261,6961,6971,6851,6963,8001,696
2016-09-231,6901,6911,6801,6822,7001,682
2016-09-211,6901,6901,6531,6856,2001,685
2016-09-201,7001,7051,6771,6905,4001,690
2016-09-161,6761,7181,6751,68719,8001,687
2016-09-151,6351,6351,6231,6357001,635
2016-09-141,6191,6491,6121,6332,1001,633
2016-09-131,6201,6331,6201,6331,4001,633
2016-09-121,6371,6371,6211,6232,2001,623
2016-09-091,6261,6281,6261,6288001,628
2016-09-081,6391,6451,6221,6283,4001,628
2016-09-071,6531,6601,6201,6416,5001,641
2016-09-061,6651,6801,6601,6681,4001,668
2016-09-051,6721,6721,6651,6663,3001,666
2016-09-021,6901,6901,6731,6853,2001,685
2016-09-011,6761,6901,6731,6902,1001,690
2016-08-311,6891,6901,6721,6721,9001,672
2016-08-301,6701,6941,6701,6893,7001,689
2016-08-291,6551,6701,6551,6553,5001,655
2016-08-261,6771,6771,6661,6672,7001,667
2016-08-251,6541,6751,6541,6758001,675
2016-08-241,6531,6601,6531,6546001,654
2016-08-231,6801,6801,6501,6505,2001,650
2016-08-221,6821,6831,6601,6683,6001,668
2016-08-191,6531,6791,6531,6692,9001,669
2016-08-181,6701,7091,6531,6533,4001,653
2016-08-171,6801,6801,6751,6769001,676
2016-08-161,6911,7091,6801,6806,1001,680
2016-08-151,7091,7101,6911,7095,5001,709
2016-08-121,6831,7111,6801,7106,9001,710
2016-08-101,6831,6831,6401,6834,4001,683
2016-08-091,6801,6801,6661,6783,1001,678
2016-08-081,6791,6791,6511,6653,9001,665
2016-08-051,6841,6841,6291,6456,5001,645
2016-08-041,6201,6491,6181,6494,9001,649
2016-08-031,6021,6501,6021,62711,1001,627
2016-08-021,6691,6691,6371,6376,3001,637
2016-08-011,6561,6591,6301,6377,3001,637
2016-07-291,6901,6901,6221,67010,4001,670
2016-07-281,7101,7101,6891,6903,8001,690
2016-07-271,7141,7391,7001,7044,6001,704
2016-07-261,7381,7451,7121,7364,3001,736
2016-07-251,7581,7601,7471,7588,2001,758
2016-07-221,7501,7501,7391,7397,0001,739
2016-07-211,7661,7801,7411,76017,3001,760
2016-07-201,6851,7381,6711,73432,7001,734
2016-07-191,6991,6991,6711,6755,0001,675
2016-07-151,7041,7061,6891,6999,1001,699
2016-07-141,6951,7031,6771,6935,1001,693
2016-07-131,7001,7051,6901,6954,4001,695
2016-07-121,7051,7061,6951,7004,1001,700
2016-07-111,7001,7021,6811,6943,9001,694
2016-07-081,7001,7011,6901,6972,9001,697
2016-07-071,7081,7121,7021,7119,6001,711
2016-07-061,6941,7091,6731,7068,2001,706
2016-07-051,6711,6961,6661,6925,9001,692
2016-07-041,6951,7101,6941,69518,3001,695
2016-07-011,6341,6801,6301,67416,0001,674
2016-06-301,6131,6291,6101,6135,6001,613
2016-06-291,6151,6151,5941,6074,8001,607
2016-06-281,5631,6151,5631,5899,3001,589
2016-06-271,6451,6451,5761,5789,9001,578
2016-06-241,6281,6301,5081,56813,4001,568
2016-06-231,5911,6101,5911,6044,6001,604
2016-06-221,6261,6261,5951,5953,3001,595
2016-06-211,6171,6241,5991,6196,5001,619
2016-06-201,6101,6171,5961,5966,2001,596
2016-06-171,5811,6391,5801,60010,0001,600
2016-06-161,6151,6301,5801,5814,8001,581
2016-06-151,6301,6301,6031,6153,6001,615
2016-06-141,6501,6501,6121,6126,3001,612
2016-06-131,6851,6851,6441,64811,6001,648
2016-06-101,6601,6851,6501,6658,3001,665
2016-06-091,6831,6881,6611,67512,1001,675
2016-06-081,6271,6431,6151,6435,6001,643
2016-06-071,6021,6241,6021,6061,1001,606
2016-06-061,6351,6351,6001,6017,7001,601
2016-06-031,6001,6101,6001,6101,4001,610
2016-06-021,6231,6331,6101,61113,9001,611
2016-06-011,6111,6301,6111,6205,5001,620
2016-05-311,6071,6201,6061,6205,3001,620
2016-05-301,5791,6151,5791,6136,0001,613
2016-05-271,5781,5901,5601,5761,9001,576
2016-05-261,6131,6131,5671,5806,5001,580
2016-05-251,5901,5991,5861,5894,2001,589
2016-05-241,5701,5901,5701,5902,2001,590
2016-05-231,5801,5801,5691,5695,7001,569
2016-05-201,5801,5811,5761,5819001,581
2016-05-191,5821,5821,5611,5804,1001,580
2016-05-181,6111,6111,5611,5703,5001,570
2016-05-171,5761,5931,5761,5933,6001,593
2016-05-161,5711,5761,5711,5741,7001,574
2016-05-131,5961,5991,5761,5914,6001,591
2016-05-121,6091,6181,5901,6113,2001,611
2016-05-111,6261,6271,5911,5993,8001,599
2016-05-101,6101,6161,5601,60714,2001,607
2016-05-091,6291,6671,6291,6636,7001,663
2016-05-061,6541,6541,5531,6419,7001,641
2016-05-021,5931,6361,5931,6145,2001,614
2016-04-281,6251,6341,6101,6334,6001,633
2016-04-271,6061,6201,6011,6202,6001,620
2016-04-261,6681,6791,5801,61810,1001,618
2016-04-251,6781,6951,6591,65911,2001,659
2016-04-221,6501,6591,6411,6596,4001,659
2016-04-211,6341,6451,6241,6425,6001,642
2016-04-201,6281,6311,6011,6206,8001,620
2016-04-191,5701,6001,5701,5963,4001,596
2016-04-181,5771,5861,5601,5702,6001,570
2016-04-151,6191,6191,6021,6043,2001,604
2016-04-141,6181,6201,6011,6125,9001,612
2016-04-131,5621,6171,5601,5846,2001,584
2016-04-121,5501,5971,5501,5615,4001,561
2016-04-111,5601,5601,5411,5492,3001,549
2016-04-081,5431,5601,5101,5602,9001,560
2016-04-071,5211,5471,5211,5292,3001,529
2016-04-061,5351,5381,5201,5262,6001,526
2016-04-051,5561,5561,5381,5385,8001,538
2016-04-041,5881,5881,5561,5565,7001,556
2016-04-011,6201,6201,5541,55710,6001,557
2016-03-311,6331,6331,6101,6204,0001,620
2016-03-301,6521,6591,6011,63310,8001,633
2016-03-291,6611,6801,6601,66411,8001,664
2016-03-281,7281,7301,7111,71227,1001,712
2016-03-251,7131,7231,7121,7157,1001,715
2016-03-241,7121,7261,7121,7183,5001,718
2016-03-231,7241,7271,7011,7254,8001,725
2016-03-221,7401,7401,6801,7255,8001,725
2016-03-181,7351,7601,6961,71010,2001,710
2016-03-171,7631,7631,7151,7157,5001,715
2016-03-161,7681,7681,7291,7526,1001,752
2016-03-151,7421,7751,7161,7756,4001,775
2016-03-141,6991,7321,6991,7309,5001,730
2016-03-111,6941,6951,6801,6956,5001,695
2016-03-101,6891,6941,6641,6723,1001,672
2016-03-091,6811,6851,6561,6703,1001,670
2016-03-081,6811,6971,6801,6813,0001,681
2016-03-071,6551,6991,6551,6996,2001,699
2016-03-041,6551,6791,6501,6532,1001,653
2016-03-031,6541,6861,6451,6456,7001,645
2016-03-021,6501,6851,6451,68512,1001,685
2016-03-011,6281,6301,6101,6304,4001,630
2016-02-291,5971,6381,5971,6256,6001,625
2016-02-261,5771,5891,5701,5797,4001,579
2016-02-251,5341,5741,5341,5745,6001,574
2016-02-241,5021,5391,5021,5352,3001,535
2016-02-231,5451,5471,5221,5243,0001,524
2016-02-221,5251,5501,5151,5375,6001,537
2016-02-191,5101,5151,5011,5153,6001,515
2016-02-181,5061,5151,5061,5154,8001,515
2016-02-171,5051,5161,5001,5032,3001,503
2016-02-161,5021,5171,4851,5027,5001,502
2016-02-151,4501,5141,4501,50715,4001,507
2016-02-121,4291,4701,3991,42029,2001,420
2016-02-101,5401,5501,4851,48910,0001,489
2016-02-091,5701,5701,5181,5189,3001,518
2016-02-081,5881,6001,5601,5985,7001,598
2016-02-051,6021,6241,5911,6005,0001,600
2016-02-041,6501,6601,6111,6118,3001,611
2016-02-031,6381,6641,6171,6387,5001,638
2016-02-021,6551,6571,6431,65510,1001,655
2016-02-011,6351,6501,6021,64411,7001,644
2016-01-291,6191,6191,5601,60810,7001,608
2016-01-281,6381,6391,5861,5948,9001,594
2016-01-271,6331,6341,5901,60610,6001,606
2016-01-261,6461,6461,5881,5939,6001,593
2016-01-251,5921,6351,5481,6139,2001,613
2016-01-221,4831,5981,4831,55212,0001,552
2016-01-211,5391,5801,4641,46411,9001,464
2016-01-201,5901,5921,5291,54111,8001,541
2016-01-191,5791,6071,5791,5907,9001,590
2016-01-181,6221,6301,5701,59423,4001,594
2016-01-151,7151,7171,6601,6624,3001,662
2016-01-141,6801,6801,6531,6808,1001,680
2016-01-131,6561,7031,6561,70310,8001,703
2016-01-121,7051,7081,6461,65520,4001,655
2016-01-081,7421,7421,7021,7267,1001,726
2016-01-071,7801,8101,7371,75112,1001,751
2016-01-061,8211,8261,7661,78011,6001,780
2016-01-051,8461,8461,8251,8268,7001,826
2016-01-041,8381,8461,8241,84412,7001,844

分割・併合履歴 ： [2014-12-26]1株→2株