1. HOME >
  2. 株価時系列 >
  3. 3800 >
  4. 2020年

3800 (株)ユニリタ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,9992,0201,9972,0052,9002,005
2020-12-292,0102,0251,9982,0034,6002,003
2020-12-282,0682,0681,9842,00910,7002,009
2020-12-251,9722,0331,9722,0189,1002,018
2020-12-241,9561,9721,9551,9714,0001,971
2020-12-231,9362,0001,8881,95114,3001,951
2020-12-221,9801,9801,9591,9704,9001,970
2020-12-212,0002,0001,9862,0002,0002,000
2020-12-182,0152,0151,9872,0002,8002,000
2020-12-172,0082,0152,0062,0081,6002,008
2020-12-161,9912,0181,9902,0054,0002,005
2020-12-151,9811,9901,9801,9901,4001,990
2020-12-141,9821,9901,9721,9893,7001,989
2020-12-111,9811,9841,9691,9752,8001,975
2020-12-101,9691,9791,9691,9721,8001,972
2020-12-091,9691,9731,9601,9692,5001,969
2020-12-081,9461,9741,9461,9692,8001,969
2020-12-071,9671,9741,9441,9669,8001,966
2020-12-041,9991,9991,9491,9675,8001,967
2020-12-031,9261,9401,9261,9301,4001,930
2020-12-021,9161,9351,9071,9303,6001,930
2020-12-011,9141,9301,9101,9163,9001,916
2020-11-301,9391,9431,9191,9282,0001,928
2020-11-271,9301,9381,9301,9388001,938
2020-11-261,9491,9491,9101,9305,3001,930
2020-11-251,9381,9501,9201,9307,2001,930
2020-11-241,9251,9481,9201,9281,5001,928
2020-11-201,9241,9381,9061,9203,6001,920
2020-11-191,9481,9481,9101,9243,6001,924
2020-11-181,9002,0001,9001,9378,6001,937
2020-11-171,9001,9051,8761,8985,8001,898
2020-11-161,9071,9071,8901,9059,0001,905
2020-11-131,9131,9241,9081,9202,6001,920
2020-11-121,9241,9391,9181,9283,0001,928
2020-11-111,9581,9731,9051,90620,7001,906
2020-11-101,9791,9971,9401,95814,7001,958
2020-11-092,0752,0751,9802,00114,9002,001
2020-11-061,9752,0241,9712,0077,0002,007
2020-11-051,9561,9941,9561,9585,0001,958
2020-11-042,0002,0001,9561,97013,9001,970
2020-11-021,9601,9791,9551,9755,4001,975
2020-10-301,9822,0081,9701,97417,5001,974
2020-10-292,0002,0271,9972,02716,9002,027
2020-10-282,0102,0201,9812,0203,5002,020
2020-10-271,9662,0281,9622,0242,9002,024
2020-10-262,0672,0671,9812,00310,0002,003
2020-10-232,0112,0291,9582,02922,5002,029
2020-10-222,0352,0582,0052,0177,2002,017
2020-10-212,0472,0712,0292,0547,8002,054
2020-10-202,0252,0762,0252,0706,6002,070
2020-10-192,0002,0291,9802,02510,5002,025
2020-10-162,0002,0451,9162,00059,4002,000
2020-10-152,2222,2332,1262,14317,7002,143
2020-10-142,1962,2502,1702,23415,9002,234
2020-10-132,1502,1962,1502,19113,8002,191
2020-10-122,1312,1492,1202,1426,5002,142
2020-10-092,1802,1802,1502,1539,9002,153
2020-10-082,1652,1952,1552,1708,8002,170
2020-10-072,2202,2202,1122,16519,4002,165
2020-10-062,2502,2852,1692,18419,2002,184
2020-10-052,1112,3102,1102,24833,4002,248
2020-10-022,1012,1562,0692,11525,8002,115
2020-09-302,1022,1422,0982,0989,9002,098
2020-09-292,0502,1192,0502,1199,2002,119
2020-09-282,1682,1752,0522,08322,4002,083
2020-09-252,1002,1512,0702,11823,7002,118
2020-09-242,1602,1802,0622,09651,9002,096
2020-09-231,9802,1851,9792,17574,0002,175
2020-09-181,9531,9771,9511,97716,1001,977
2020-09-171,9441,9711,9341,97117,4001,971
2020-09-161,9381,9621,9281,94422,4001,944
2020-09-151,9101,9291,9071,91115,6001,911
2020-09-141,8751,9401,8731,92017,6001,920
2020-09-111,8691,8781,8641,8744,2001,874
2020-09-101,8551,8791,8551,87811,8001,878
2020-09-091,8591,8711,8591,8647,3001,864
2020-09-081,8571,8691,8551,8689,9001,868
2020-09-071,8481,8751,8461,86114,7001,861
2020-09-041,8311,8601,8291,84812,4001,848
2020-09-031,8411,8791,8341,84890,6001,848
2020-09-021,9241,9501,8811,88122,7001,881
2020-09-011,9181,9241,8921,9249,2001,924
2020-08-311,8991,9181,8881,9029,5001,902
2020-08-281,9301,9301,8531,86913,0001,869
2020-08-271,9151,9151,8561,8709,8001,870
2020-08-261,9001,9041,8711,89628,8001,896
2020-08-251,8101,8391,8101,8367,1001,836
2020-08-241,8391,8421,8201,8392,7001,839
2020-08-211,8201,8351,8201,83511,9001,835
2020-08-201,8381,8381,8001,8187,2001,818
2020-08-191,8361,8421,8141,8174,4001,817
2020-08-181,8281,8391,8151,81811,1001,818
2020-08-171,8501,8521,8401,8523,1001,852
2020-08-141,8631,8631,8401,8405,9001,840
2020-08-131,8531,8661,8501,8562,2001,856
2020-08-121,8561,8561,8341,85510,3001,855
2020-08-111,8671,8751,8271,8367,7001,836
2020-08-071,8401,8701,8351,8704,2001,870
2020-08-061,8361,8391,8361,8396001,839
2020-08-051,8501,8501,8241,8312,4001,831
2020-08-041,8461,8461,8271,8373,0001,837
2020-08-031,8001,8121,8001,8062,9001,806
2020-07-311,8121,8351,8001,8003,1001,800
2020-07-301,8511,8511,8341,8408001,840
2020-07-291,8571,8631,8411,8601,2001,860
2020-07-281,8501,8561,8401,8401,1001,840
2020-07-271,8851,8851,8511,8584,2001,858
2020-07-221,8201,8691,8201,8696,1001,869
2020-07-211,8111,8371,8111,8212,8001,821
2020-07-201,7891,8151,7881,8106001,810
2020-07-171,8001,8181,7891,7893,2001,789
2020-07-161,7881,8191,7881,7921,4001,792
2020-07-151,8131,8281,7971,7973,1001,797
2020-07-141,8201,8201,8001,8092,5001,809
2020-07-131,8201,8201,7991,80010,8001,800
2020-07-101,8321,8621,8251,8252,9001,825
2020-07-091,8561,8701,8401,8403,7001,840
2020-07-081,8501,8681,8491,8561,3001,856
2020-07-071,8801,8801,8501,8572,1001,857
2020-07-061,8341,8551,8341,8407,9001,840
2020-07-031,8601,8711,8341,8345,3001,834
2020-07-021,9111,9111,8591,8606,2001,860
2020-07-011,9851,9851,8721,91315,0001,913
2020-06-301,9962,0061,9701,97420,6001,974
2020-06-291,9962,0081,9692,00442,9002,004
2020-06-261,8841,9371,8511,93727,3001,937
2020-06-251,8341,8571,8321,8575,2001,857
2020-06-241,8321,8501,8281,8345,7001,834
2020-06-231,8451,8461,8321,8432,9001,843
2020-06-221,8231,8441,8231,8405,1001,840
2020-06-191,8391,8471,8301,8403,4001,840
2020-06-181,8171,8271,8171,8271,9001,827
2020-06-171,8111,8201,8101,8173,0001,817
2020-06-161,7741,8131,7741,7993,1001,799
2020-06-151,8011,8071,7731,7734,2001,773
2020-06-121,7341,8151,7321,8016,2001,801
2020-06-111,8081,8201,8051,8052,0001,805
2020-06-101,8081,8381,8051,8133,1001,813
2020-06-091,8491,8491,8251,8282,5001,828
2020-06-081,8501,8721,8501,8514,7001,851
2020-06-051,8451,8501,8251,8503,8001,850
2020-06-041,8801,8801,8451,84510,3001,845
2020-06-031,8601,8601,8461,8464,6001,846
2020-06-021,8501,8601,8401,8605,2001,860
2020-06-011,8211,8441,8161,8444,9001,844
2020-05-291,7951,8241,7891,8216,4001,821
2020-05-281,7851,8081,7851,8067,7001,806
2020-05-271,7881,7891,7681,7802,8001,780
2020-05-261,7861,7861,7371,7634,9001,763
2020-05-251,7691,7701,7541,7705,2001,770
2020-05-221,7541,7601,7381,7382,6001,738
2020-05-211,7591,7691,7461,7549,1001,754
2020-05-201,7151,7431,7151,7285,1001,728
2020-05-191,7251,7281,7161,7162,0001,716
2020-05-181,7261,7261,7101,7111,8001,711
2020-05-151,7101,7261,7011,7262,2001,726
2020-05-141,7111,7251,7011,7012,5001,701
2020-05-131,7101,7391,7091,7223,8001,722
2020-05-121,7111,7251,7091,7109,7001,710
2020-05-111,7101,7501,7101,7497,9001,749
2020-05-081,7031,7191,6541,7054,7001,705
2020-05-071,7041,7291,6851,7039,9001,703
2020-05-011,6711,7041,6151,64513,2001,645
2020-04-301,7101,7241,7001,7093,9001,709
2020-04-281,7001,7061,6841,7003,1001,700
2020-04-271,7001,7001,6731,6946,6001,694
2020-04-241,6651,6681,6351,6683,0001,668
2020-04-231,6231,6771,6231,6643,4001,664
2020-04-221,6521,6521,6051,6153,8001,615
2020-04-211,6621,6751,6541,6614,9001,661
2020-04-201,6581,6871,6581,6598,8001,659
2020-04-171,6761,6961,6751,6964,1001,696
2020-04-161,6661,6801,6661,6801,4001,680
2020-04-151,6801,6991,6691,6857,7001,685
2020-04-141,6631,6751,6521,6683,2001,668
2020-04-131,6511,6881,6501,66410,2001,664
2020-04-101,6431,6551,6351,6533,7001,653
2020-04-091,6311,6701,6211,64317,3001,643
2020-04-081,6011,6231,6011,6136,9001,613
2020-04-071,5561,5981,5501,59512,5001,595
2020-04-061,5451,5451,4551,51623,5001,516
2020-04-031,5501,5811,5461,5466,5001,546
2020-04-021,5701,5901,5451,5456,3001,545
2020-04-011,5951,6161,5511,57412,0001,574
2020-03-311,5871,5881,5261,58113,6001,581
2020-03-301,5501,6511,5501,58717,2001,587
2020-03-271,7401,7681,7151,71917,0001,719
2020-03-261,7471,7501,7311,7495,7001,749
2020-03-251,7151,7391,7151,7305,7001,730
2020-03-241,6741,6921,6651,6894,3001,689
2020-03-231,6471,6571,6251,6575,8001,657
2020-03-191,6691,6691,6001,6575,6001,657
2020-03-181,6101,6731,5851,62213,5001,622
2020-03-171,5001,5761,4801,57510,7001,575
2020-03-161,5651,5991,5261,5407,7001,540
2020-03-131,5011,5321,4511,51319,4001,513
2020-03-121,7041,7041,6461,6777,9001,677
2020-03-111,8281,8281,7251,7445,9001,744
2020-03-101,6951,8081,6001,80216,2001,802
2020-03-091,7661,7661,6901,72214,1001,722
2020-03-061,8021,8181,7651,78510,0001,785
2020-03-051,8391,8391,8011,8033,8001,803
2020-03-041,7701,8101,7661,8009,1001,800
2020-03-031,8311,8501,7901,8006,9001,800
2020-03-021,7401,8491,7401,83610,7001,836
2020-02-281,7791,7951,7401,76319,0001,763
2020-02-271,8771,8771,8071,84616,3001,846
2020-02-261,8311,8761,8001,87615,3001,876
2020-02-251,8021,8491,7911,84014,2001,840
2020-02-211,8751,8861,8731,8736,4001,873
2020-02-201,8851,8861,8731,8828,2001,882
2020-02-191,8831,8831,8671,86910,4001,869
2020-02-181,8701,8921,8611,86177,0001,861
2020-02-171,9551,9551,9041,90412,3001,904
2020-02-141,9691,9751,9581,9588,0001,958
2020-02-131,9952,0071,9701,9759,8001,975
2020-02-122,0042,0181,9801,9957,1001,995
2020-02-102,0202,0221,9952,0199,9002,019
2020-02-071,9652,0201,9622,00515,2002,005
2020-02-061,9751,9911,9561,9764,0001,976
2020-02-051,9501,9501,9351,9442,3001,944
2020-02-041,9431,9431,9081,9192,2001,919
2020-02-031,8501,9031,8431,9033,7001,903
2020-01-311,8731,8831,8701,8772,3001,877
2020-01-301,9021,9201,8601,8846,1001,884
2020-01-291,9071,9131,9001,9103,4001,910
2020-01-281,9021,9161,8961,9075,9001,907
2020-01-271,9411,9501,9281,9328,2001,932
2020-01-241,9951,9951,9681,9805,4001,980
2020-01-231,9781,9981,9701,9803,5001,980
2020-01-221,9722,0181,9641,9809,6001,980
2020-01-212,0232,0231,9721,97211,6001,972
2020-01-202,0542,0552,0202,0288,1002,028
2020-01-172,0032,0602,0032,05413,9002,054
2020-01-162,0252,0301,9962,0037,5002,003
2020-01-151,9662,0501,9612,04217,8002,042
2020-01-141,9351,9711,9351,9589,3001,958
2020-01-101,9001,9451,9001,9348,1001,934
2020-01-091,8811,9101,8811,9006,0001,900
2020-01-081,8801,8801,8651,8782,8001,878
2020-01-071,8881,8881,8791,8812,6001,881
2020-01-061,8601,8791,8401,8795,1001,879

分割・併合履歴 ： [2014-12-26]1株→2株