3800 (株)ユニリタ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-08 | 1,873 | 1,873 | 1,861 | 1,873 | 2,100 | 1,873 |
| 2025-05-07 | 1,871 | 1,877 | 1,860 | 1,873 | 2,700 | 1,873 |
| 2025-05-02 | 1,883 | 1,893 | 1,871 | 1,879 | 3,700 | 1,879 |
| 2025-05-01 | 1,894 | 1,897 | 1,883 | 1,895 | 2,200 | 1,895 |
| 2025-04-30 | 1,883 | 1,917 | 1,881 | 1,892 | 4,400 | 1,892 |
| 2025-04-28 | 1,977 | 1,977 | 1,831 | 1,891 | 92,600 | 1,891 |
| 2025-04-25 | 1,912 | 1,977 | 1,912 | 1,977 | 900 | 1,977 |
| 2025-04-24 | 1,934 | 1,997 | 1,870 | 1,922 | 14,900 | 1,922 |
| 2025-04-23 | 1,913 | 1,918 | 1,906 | 1,918 | 1,000 | 1,918 |
| 2025-04-22 | 1,932 | 1,988 | 1,892 | 1,901 | 8,200 | 1,901 |
| 2025-04-21 | 1,885 | 1,920 | 1,871 | 1,920 | 2,700 | 1,920 |
| 2025-04-18 | 1,890 | 1,890 | 1,882 | 1,890 | 500 | 1,890 |
| 2025-04-17 | 1,888 | 1,896 | 1,871 | 1,894 | 800 | 1,894 |
| 2025-04-16 | 1,887 | 1,887 | 1,862 | 1,887 | 1,800 | 1,887 |
| 2025-04-15 | 1,871 | 1,887 | 1,870 | 1,887 | 1,100 | 1,887 |
| 2025-04-14 | 1,857 | 1,858 | 1,857 | 1,858 | 300 | 1,858 |
| 2025-04-11 | 1,863 | 1,902 | 1,833 | 1,857 | 5,200 | 1,857 |
| 2025-04-10 | 1,890 | 1,928 | 1,869 | 1,899 | 1,600 | 1,899 |
| 2025-04-09 | 1,853 | 1,898 | 1,850 | 1,885 | 1,900 | 1,885 |
| 2025-04-08 | 1,866 | 1,896 | 1,865 | 1,881 | 3,400 | 1,881 |
| 2025-04-07 | 1,881 | 1,908 | 1,830 | 1,865 | 6,800 | 1,865 |
| 2025-04-04 | 1,940 | 1,940 | 1,898 | 1,898 | 5,100 | 1,898 |
| 2025-04-03 | 1,922 | 1,941 | 1,907 | 1,922 | 3,400 | 1,922 |
| 2025-04-02 | 1,939 | 1,949 | 1,930 | 1,947 | 2,400 | 1,947 |
| 2025-04-01 | 1,950 | 1,960 | 1,939 | 1,941 | 500 | 1,941 |
| 2025-03-31 | 1,938 | 1,945 | 1,931 | 1,943 | 3,900 | 1,943 |
| 2025-03-28 | 1,915 | 1,945 | 1,915 | 1,945 | 5,600 | 1,945 |
| 2025-03-27 | 1,991 | 1,996 | 1,990 | 1,990 | 2,100 | 1,990 |
| 2025-03-26 | 1,983 | 1,996 | 1,983 | 1,986 | 9,200 | 1,986 |
| 2025-03-25 | 1,999 | 1,999 | 1,996 | 1,999 | 2,200 | 1,999 |
| 2025-03-24 | 1,997 | 1,999 | 1,997 | 1,998 | 1,500 | 1,998 |
| 2025-03-21 | 1,997 | 1,997 | 1,994 | 1,997 | 2,900 | 1,997 |
| 2025-03-19 | 1,996 | 1,999 | 1,990 | 1,997 | 6,500 | 1,997 |
| 2025-03-18 | 1,998 | 1,999 | 1,997 | 1,998 | 1,800 | 1,998 |
| 2025-03-17 | 2,000 | 2,000 | 1,997 | 1,998 | 2,800 | 1,998 |
| 2025-03-14 | 1,999 | 1,999 | 1,994 | 1,998 | 1,800 | 1,998 |
| 2025-03-13 | 1,999 | 1,999 | 1,995 | 1,999 | 1,200 | 1,999 |
| 2025-03-12 | 1,999 | 1,999 | 1,996 | 1,999 | 3,600 | 1,999 |
| 2025-03-11 | 1,992 | 1,999 | 1,992 | 1,999 | 3,300 | 1,999 |
| 2025-03-10 | 1,998 | 1,999 | 1,993 | 1,999 | 1,100 | 1,999 |
| 2025-03-07 | 1,999 | 1,999 | 1,994 | 1,998 | 1,600 | 1,998 |
| 2025-03-06 | 2,000 | 2,000 | 1,996 | 1,998 | 2,500 | 1,998 |
| 2025-03-05 | 1,995 | 2,000 | 1,993 | 2,000 | 1,100 | 2,000 |
| 2025-03-04 | 1,995 | 2,000 | 1,993 | 2,000 | 2,600 | 2,000 |
| 2025-03-03 | 1,998 | 2,000 | 1,993 | 1,995 | 1,800 | 1,995 |
| 2025-02-28 | 1,991 | 2,000 | 1,991 | 2,000 | 2,500 | 2,000 |
| 2025-02-27 | 2,000 | 2,001 | 1,995 | 2,001 | 1,200 | 2,001 |
| 2025-02-26 | 2,000 | 2,000 | 1,991 | 1,991 | 4,500 | 1,991 |
| 2025-02-25 | 1,990 | 1,998 | 1,989 | 1,998 | 2,600 | 1,998 |
| 2025-02-21 | 1,995 | 2,000 | 1,991 | 1,993 | 16,300 | 1,993 |
| 2025-02-20 | 1,992 | 1,995 | 1,992 | 1,995 | 1,700 | 1,995 |
| 2025-02-19 | 1,990 | 1,997 | 1,990 | 1,997 | 5,500 | 1,997 |
| 2025-02-18 | 1,993 | 1,999 | 1,991 | 1,993 | 1,400 | 1,993 |
| 2025-02-17 | 1,990 | 1,998 | 1,989 | 1,991 | 1,100 | 1,991 |
| 2025-02-14 | 1,992 | 1,996 | 1,991 | 1,994 | 800 | 1,994 |
| 2025-02-13 | 1,998 | 1,998 | 1,993 | 1,998 | 500 | 1,998 |
| 2025-02-12 | 1,994 | 2,000 | 1,994 | 1,995 | 800 | 1,995 |
| 2025-02-10 | 1,985 | 2,000 | 1,985 | 2,000 | 1,100 | 2,000 |
| 2025-02-07 | 1,986 | 2,000 | 1,986 | 2,000 | 1,700 | 2,000 |
| 2025-02-06 | 1,991 | 1,999 | 1,991 | 1,991 | 500 | 1,991 |
| 2025-02-05 | 1,992 | 1,998 | 1,991 | 1,998 | 400 | 1,998 |
| 2025-02-04 | 1,994 | 2,000 | 1,994 | 1,997 | 800 | 1,997 |
| 2025-02-03 | 1,995 | 2,000 | 1,991 | 2,000 | 3,000 | 2,000 |
| 2025-01-31 | 1,993 | 2,000 | 1,993 | 1,999 | 700 | 1,999 |
| 2025-01-30 | 1,995 | 1,998 | 1,995 | 1,998 | 600 | 1,998 |
| 2025-01-29 | 1,995 | 1,995 | 1,985 | 1,993 | 400 | 1,993 |
| 2025-01-28 | 1,989 | 1,995 | 1,989 | 1,995 | 200 | 1,995 |
| 2025-01-27 | 2,001 | 2,001 | 1,985 | 1,996 | 5,500 | 1,996 |
| 2025-01-24 | 1,995 | 1,999 | 1,990 | 1,999 | 1,400 | 1,999 |
| 2025-01-23 | 1,993 | 1,998 | 1,991 | 1,995 | 1,200 | 1,995 |
| 2025-01-22 | 1,990 | 1,995 | 1,988 | 1,993 | 1,000 | 1,993 |
| 2025-01-21 | 2,000 | 2,000 | 1,989 | 1,989 | 1,200 | 1,989 |
| 2025-01-20 | 1,985 | 2,004 | 1,981 | 2,000 | 3,600 | 2,000 |
| 2025-01-17 | 1,987 | 1,991 | 1,986 | 1,991 | 400 | 1,991 |
| 2025-01-16 | 1,986 | 1,999 | 1,985 | 1,986 | 800 | 1,986 |
| 2025-01-15 | 1,994 | 1,997 | 1,990 | 1,990 | 500 | 1,990 |
| 2025-01-14 | 1,992 | 1,994 | 1,990 | 1,994 | 2,100 | 1,994 |
| 2025-01-10 | 1,991 | 1,992 | 1,991 | 1,992 | 200 | 1,992 |
| 2025-01-09 | 1,993 | 2,000 | 1,991 | 1,991 | 1,500 | 1,991 |
| 2025-01-08 | 1,996 | 2,003 | 1,996 | 2,000 | 1,600 | 2,000 |
| 2025-01-07 | 1,993 | 2,000 | 1,993 | 1,995 | 900 | 1,995 |
| 2025-01-06 | 2,000 | 2,000 | 1,998 | 2,000 | 1,700 | 2,000 |
分割・併合履歴 ： [2014-12-26]1株→2株