1. HOME >
  2. 株価時系列 >
  3. 3800 >
  4. 2019年

3800 (株)ユニリタ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,8611,8731,8601,8604,0001,860
2019-12-271,8621,8761,8621,8661,5001,866
2019-12-261,8921,8921,8581,8618,7001,861
2019-12-251,8711,8751,8661,8754,5001,875
2019-12-241,8791,8791,8591,8594,6001,859
2019-12-231,8321,8861,8321,87910,7001,879
2019-12-201,8251,8341,8251,8321,9001,832
2019-12-191,8201,8301,8201,8231,0001,823
2019-12-181,8211,8301,8191,8212,8001,821
2019-12-171,8051,8181,8051,8182,9001,818
2019-12-161,8041,8131,8031,8053,3001,805
2019-12-131,7941,8041,7921,8045,4001,804
2019-12-121,7921,7951,7871,7899001,789
2019-12-111,7721,7881,7721,7841,4001,784
2019-12-101,7711,7801,7711,7752,6001,775
2019-12-091,7801,7821,7721,7752,0001,775
2019-12-061,7781,7781,7721,7721,3001,772
2019-12-051,7851,7881,7801,7813,7001,781
2019-12-041,7971,7971,7811,7855,3001,785
2019-12-031,7941,7941,7861,7872,5001,787
2019-12-021,7781,7971,7781,7943,3001,794
2019-11-291,7751,8001,7751,7901,7001,790
2019-11-281,7771,7771,7701,7701,7001,770
2019-11-271,7751,7821,7671,7791,6001,779
2019-11-261,8101,8101,7661,7878,8001,787
2019-11-251,8001,8121,7981,8098,3001,809
2019-11-221,7761,7761,7681,7751,8001,775
2019-11-211,7751,7771,7661,7761,1001,776
2019-11-201,7741,7741,7741,7742001,774
2019-11-191,7611,7821,7611,7743,0001,774
2019-11-181,7771,7791,7651,7651,2001,765
2019-11-151,7801,7801,7601,7801,6001,780
2019-11-141,7701,7811,7511,7813,0001,781
2019-11-131,7811,7811,7751,7759001,775
2019-11-121,7811,7811,7691,7811,0001,781
2019-11-111,7791,7801,7721,7801,9001,780
2019-11-081,7621,7671,7501,7626,0001,762
2019-11-071,7551,7551,7531,7554,8001,755
2019-11-061,7501,7541,7451,7532,0001,753
2019-11-051,7501,7521,7491,7513,4001,751
2019-11-011,7311,7491,7311,7492,3001,749
2019-10-311,7451,7481,7331,7462,0001,746
2019-10-301,7441,7441,7431,7436001,743
2019-10-291,7261,7451,7261,7381,0001,738
2019-10-281,7331,7431,7231,7435,3001,743
2019-10-251,7301,7321,7241,7329001,732
2019-10-241,7251,7321,7201,7301,2001,730
2019-10-231,7281,7301,7221,7231,5001,723
2019-10-211,7151,7331,7151,7251,0001,725
2019-10-181,7141,7201,7131,7131,3001,713
2019-10-171,7261,7341,7141,7141,4001,714
2019-10-161,7371,7391,7251,7261,0001,726
2019-10-151,7381,7431,7341,7402,5001,740
2019-10-111,7341,7381,7301,7341,5001,734
2019-10-101,7301,7371,7201,7231,7001,723
2019-10-091,7121,7301,7111,7308001,730
2019-10-081,7011,7291,7011,7202,2001,720
2019-10-071,7151,7261,7151,7266001,726
2019-10-041,7291,7291,7291,7291001,729
2019-10-031,7061,7351,7061,7291,0001,729
2019-10-021,7391,7391,7381,7381,4001,738
2019-10-011,7091,7381,7091,7292,1001,729
2019-09-301,7391,7391,7351,7395001,739
2019-09-271,7401,7411,7271,7391,8001,739
2019-09-261,7451,7471,7451,7474,0001,747
2019-09-251,7351,7431,7351,7432,2001,743
2019-09-241,7271,7351,7151,7353,4001,735
2019-09-201,7251,7251,7181,7258001,725
2019-09-191,7211,7251,7201,7241,9001,724
2019-09-181,7241,7241,7081,7231,1001,723
2019-09-171,7151,7201,7061,7069001,706
2019-09-131,7001,7121,7001,7121,3001,712
2019-09-121,6881,7001,6821,7004,2001,700
2019-09-111,6721,6881,6721,6889001,688
2019-09-101,6691,6811,6661,6722,1001,672
2019-09-091,6871,6871,6751,6751,4001,675
2019-09-061,6831,6871,6831,6874001,687
2019-09-051,6891,6891,6721,6836001,683
2019-09-041,6631,6921,6631,6799001,679
2019-09-031,6901,6901,6601,6702,5001,670
2019-09-021,6621,6681,6611,6659001,665
2019-08-301,6711,6711,6611,6617001,661
2019-08-291,6601,6601,6501,6607001,660
2019-08-281,6571,6571,6521,6522001,652
2019-08-271,6681,6681,6571,6575001,657
2019-08-261,6901,6901,6551,6692,7001,669
2019-08-231,6501,6651,6501,6651,3001,665
2019-08-221,6411,6581,6411,6581,3001,658
2019-08-211,6411,6481,6341,6402,3001,640
2019-08-201,6401,6481,6381,6482,3001,648
2019-08-191,6581,6581,6481,6486001,648
2019-08-161,6671,6671,6581,6581,7001,658
2019-08-151,6501,6641,6331,6642,4001,664
2019-08-141,6571,6641,6411,6505001,650
2019-08-131,6581,6581,6401,6561,2001,656
2019-08-091,6611,6621,6471,6589001,658
2019-08-081,6411,6621,6381,6411,5001,641
2019-08-071,6481,6491,6381,6393,0001,639
2019-08-061,6501,6701,6471,6705,1001,670
2019-08-051,6671,6831,6671,6678001,667
2019-08-021,7001,7001,6831,6841,7001,684
2019-08-011,6821,7041,6761,7011,8001,701
2019-07-311,7081,7091,6821,6822,6001,682
2019-07-301,7101,7101,7011,7093001,709
2019-07-291,6981,7101,6901,7092,4001,709
2019-07-261,7301,7301,7051,7053,0001,705
2019-07-251,7001,7131,6981,7132,3001,713
2019-07-241,7001,7051,6981,7008001,700
2019-07-231,7071,7071,6981,6999001,699
2019-07-221,6921,6981,6921,6982001,698
2019-07-191,6951,7051,6951,7056001,705
2019-07-181,7001,7071,6951,7052,3001,705
2019-07-171,6911,7001,6911,7005001,700
2019-07-161,6941,7001,6801,7002,0001,700
2019-07-121,7001,7041,6831,7001,7001,700
2019-07-111,6821,7041,6821,7001,4001,700
2019-07-101,6961,7011,6961,6991,0001,699
2019-07-091,7021,7021,6911,7024001,702
2019-07-081,6921,7051,6881,7003,1001,700
2019-07-051,7001,7031,6921,6941,7001,694
2019-07-041,7011,7031,6991,6997001,699
2019-07-031,6981,7091,6981,7037001,703
2019-07-021,7001,7061,6871,7062,2001,706
2019-07-011,7051,7051,6861,6982,6001,698
2019-06-281,7051,7081,7001,7059001,705
2019-06-271,6821,7051,6821,7051,7001,705
2019-06-261,7251,7251,6821,68213,8001,682
2019-06-251,6491,6851,6491,6854,2001,685
2019-06-241,6441,6471,6351,6452,1001,645
2019-06-211,6311,6551,6301,6304,2001,630
2019-06-201,6291,6311,6271,6271,1001,627
2019-06-191,6301,6301,6281,6301,2001,630
2019-06-181,6311,6341,6271,6271,3001,627
2019-06-171,6321,6331,6281,6312,1001,631
2019-06-141,6321,6331,6281,6281,1001,628
2019-06-131,6311,6421,6261,6321,5001,632
2019-06-121,6431,6441,6301,6314,1001,631
2019-06-111,6401,6451,6391,6436001,643
2019-06-101,6441,6491,6321,6451,6001,645
2019-06-071,6281,6401,6281,6401,6001,640
2019-06-061,6301,6441,6301,6401,6001,640
2019-06-051,6781,6781,6261,6585,2001,658
2019-06-041,6351,6391,6291,6292,7001,629
2019-06-031,6191,6421,6151,6352,5001,635
2019-05-311,6361,6441,6311,6431,1001,643
2019-05-301,6451,6451,6311,6424001,642
2019-05-291,6451,6481,6451,6481,0001,648
2019-05-281,6321,6491,6321,6458001,645
2019-05-271,6661,6751,6541,6542,9001,654
2019-05-241,6381,6381,6351,6357001,635
2019-05-231,6391,6391,6351,6386001,638
2019-05-221,6221,6391,6221,6391,2001,639
2019-05-211,6401,6411,6001,6212,5001,621
2019-05-201,6431,6451,6271,6318001,631
2019-05-171,6231,6431,6231,6438001,643
2019-05-161,6261,6381,6161,6181,6001,618
2019-05-151,6201,6311,6161,6301,5001,630
2019-05-141,6211,6301,6061,6208001,620
2019-05-131,6151,6501,6051,6184,1001,618
2019-05-101,6341,6341,6201,6304,3001,630
2019-05-091,6131,6131,6101,6122,2001,612
2019-05-081,6421,6421,6261,6401,5001,640
2019-05-071,6221,6441,6201,6411,9001,641
2019-04-261,6241,6241,6111,6132,2001,613
2019-04-251,6121,6301,6121,6261,5001,626
2019-04-241,6201,6201,6151,6159001,615
2019-04-231,6121,6291,6121,6161,6001,616
2019-04-221,6251,6291,6201,6203,1001,620
2019-04-191,6421,6421,6271,6271,8001,627
2019-04-181,6361,6431,6301,6351,3001,635
2019-04-171,6361,6471,6361,6361,0001,636
2019-04-161,6361,6451,6361,6371,6001,637
2019-04-151,6501,6501,6301,6472,0001,647
2019-04-121,6561,6561,6501,6507001,650
2019-04-111,6611,6691,6551,6566001,656
2019-04-101,6561,6701,6511,6682,9001,668
2019-04-091,6601,6691,6501,6631,2001,663
2019-04-081,6501,6611,6501,6612,9001,661
2019-04-051,6561,6581,6461,6501,9001,650
2019-04-041,6531,6561,6451,6491,2001,649
2019-04-031,6431,6551,6431,6532,0001,653
2019-04-021,6601,6601,6441,6542,9001,654
2019-04-011,6501,6601,6421,6523,3001,652
2019-03-291,6601,6641,6481,6496,7001,649
2019-03-281,6621,6641,6551,6603,7001,660
2019-03-271,6271,6751,6271,66211,1001,662
2019-03-261,7381,7451,7341,73412,5001,734
2019-03-251,7391,7481,7321,7445,1001,744
2019-03-221,7241,7401,7231,7405,2001,740
2019-03-201,7251,7251,7111,7231,9001,723
2019-03-191,7061,7201,7061,7195,0001,719
2019-03-181,7001,7091,7001,7052,5001,705
2019-03-151,7001,7091,7001,7099001,709
2019-03-141,7101,7101,7001,7002,9001,700
2019-03-131,7081,7101,7071,7101,5001,710
2019-03-121,7071,7151,7051,7102,3001,710
2019-03-111,6951,7081,6951,7072,1001,707
2019-03-081,7151,7151,6941,6946,2001,694
2019-03-071,7101,7151,7061,7154,6001,715
2019-03-061,7051,7071,7051,7067001,706
2019-03-051,7041,7081,7001,7082,8001,708
2019-03-041,7081,7091,6981,7094,7001,709
2019-03-011,7041,7081,6951,7053,5001,705
2019-02-281,6981,7051,6981,7043,0001,704
2019-02-271,6921,6991,6921,6992,2001,699
2019-02-261,6971,6971,6901,6953,9001,695
2019-02-251,6831,6851,6771,6852,0001,685
2019-02-221,6901,6901,6731,6732,7001,673
2019-02-211,6811,6911,6811,6911,3001,691
2019-02-201,6781,6811,6641,6792,0001,679
2019-02-191,6701,6781,6671,6781,1001,678
2019-02-181,6501,6731,6501,6731,6001,673
2019-02-151,6501,6611,6321,6472,8001,647
2019-02-141,6161,6551,6161,6508,2001,650
2019-02-131,6481,6601,6381,66010,9001,660
2019-02-121,6951,6961,6811,6881,6001,688
2019-02-081,6701,6811,6641,6811,7001,681
2019-02-071,6681,6681,6651,6657001,665
2019-02-061,6621,6741,6621,6622,3001,662
2019-02-051,6611,6751,6611,6681,3001,668
2019-02-041,6971,6981,6661,6664,8001,666
2019-02-011,6941,6941,6821,6839001,683
2019-01-311,6971,6991,6841,6941,5001,694
2019-01-301,6941,6971,6941,6975001,697
2019-01-291,7001,7021,6851,6851,3001,685
2019-01-281,7051,7051,6851,6873,2001,687
2019-01-251,6801,6951,6801,6952,0001,695
2019-01-241,6801,6801,6631,6801,1001,680
2019-01-231,6751,6801,6651,6801,2001,680
2019-01-221,6961,6961,6771,6771,4001,677
2019-01-211,6801,6841,6801,6811,6001,681
2019-01-181,6701,6771,6701,6771,0001,677
2019-01-171,6701,6701,6451,6651,0001,665
2019-01-161,6341,6681,6341,6542,7001,654
2019-01-151,6281,6641,6271,6642,6001,664
2019-01-111,6191,6281,6191,6281,8001,628
2019-01-101,6001,6271,6001,6042,2001,604
2019-01-091,6201,6201,5961,6142,2001,614
2019-01-081,5961,6191,5961,6091,4001,609
2019-01-071,5951,6181,5891,6025,5001,602
2019-01-041,5591,5901,5591,5883,9001,588

分割・併合履歴 ： [2014-12-26]1株→2株