3103 ユニチカ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 240 | 242 | 235 | 236 | 1,366,400 | 236 |
| 2024-11-20 | 241 | 248 | 240 | 241 | 1,273,400 | 241 |
| 2024-11-19 | 245 | 246 | 239 | 240 | 1,347,000 | 240 |
| 2024-11-18 | 249 | 250 | 243 | 244 | 743,600 | 244 |
| 2024-11-15 | 242 | 249 | 239 | 246 | 1,290,800 | 246 |
| 2024-11-14 | 245 | 247 | 239 | 241 | 847,400 | 241 |
| 2024-11-13 | 245 | 246 | 239 | 243 | 1,195,500 | 243 |
| 2024-11-12 | 251 | 256 | 243 | 245 | 1,548,600 | 245 |
| 2024-11-11 | 246 | 253 | 241 | 250 | 1,434,300 | 250 |
| 2024-11-08 | 296 | 302 | 238 | 251 | 6,465,600 | 251 |
| 2024-11-07 | 291 | 296 | 286 | 295 | 1,068,500 | 295 |
| 2024-11-06 | 286 | 291 | 283 | 287 | 793,400 | 287 |
| 2024-11-05 | 289 | 291 | 287 | 289 | 592,600 | 289 |
| 2024-11-01 | 291 | 294 | 287 | 289 | 921,200 | 289 |
| 2024-10-31 | 291 | 297 | 290 | 294 | 904,500 | 294 |
| 2024-10-30 | 291 | 295 | 287 | 291 | 1,099,700 | 291 |
| 2024-10-29 | 290 | 292 | 288 | 290 | 747,300 | 290 |
| 2024-10-28 | 280 | 290 | 280 | 289 | 702,700 | 289 |
| 2024-10-25 | 288 | 288 | 281 | 284 | 809,100 | 284 |
| 2024-10-24 | 289 | 293 | 284 | 285 | 1,028,300 | 285 |
| 2024-10-23 | 289 | 294 | 287 | 290 | 484,400 | 290 |
| 2024-10-22 | 292 | 294 | 288 | 290 | 903,400 | 290 |
| 2024-10-21 | 301 | 304 | 292 | 292 | 1,811,800 | 292 |
| 2024-10-18 | 306 | 316 | 303 | 307 | 1,510,400 | 307 |
| 2024-10-17 | 303 | 306 | 300 | 301 | 498,200 | 301 |
| 2024-10-16 | 298 | 308 | 297 | 304 | 758,900 | 304 |
| 2024-10-15 | 303 | 306 | 299 | 302 | 751,600 | 302 |
| 2024-10-11 | 302 | 305 | 296 | 301 | 1,230,200 | 301 |
| 2024-10-10 | 320 | 320 | 301 | 305 | 1,658,500 | 305 |
| 2024-10-09 | 322 | 329 | 315 | 319 | 1,166,000 | 319 |
| 2024-10-08 | 323 | 332 | 318 | 318 | 1,759,200 | 318 |
| 2024-10-07 | 319 | 325 | 313 | 322 | 1,254,900 | 322 |
| 2024-10-04 | 315 | 317 | 311 | 311 | 811,300 | 311 |
| 2024-10-03 | 316 | 326 | 312 | 314 | 1,180,400 | 314 |
| 2024-10-02 | 313 | 318 | 310 | 314 | 953,800 | 314 |
| 2024-10-01 | 317 | 325 | 315 | 319 | 845,500 | 319 |
| 2024-09-30 | 313 | 327 | 312 | 312 | 1,438,800 | 312 |
| 2024-09-27 | 315 | 326 | 313 | 324 | 1,665,700 | 324 |
| 2024-09-26 | 310 | 311 | 305 | 310 | 711,900 | 310 |
| 2024-09-25 | 316 | 317 | 306 | 308 | 1,095,000 | 308 |
| 2024-09-24 | 316 | 322 | 311 | 318 | 1,398,000 | 318 |
| 2024-09-20 | 300 | 315 | 300 | 315 | 1,868,200 | 315 |
| 2024-09-19 | 290 | 299 | 290 | 298 | 1,179,900 | 298 |
| 2024-09-18 | 288 | 294 | 284 | 288 | 796,600 | 288 |
| 2024-09-17 | 288 | 294 | 280 | 285 | 989,400 | 285 |
| 2024-09-13 | 284 | 292 | 281 | 288 | 916,100 | 288 |
| 2024-09-12 | 291 | 294 | 285 | 285 | 954,400 | 285 |
| 2024-09-11 | 286 | 287 | 276 | 283 | 1,546,400 | 283 |
| 2024-09-10 | 296 | 296 | 287 | 290 | 1,676,000 | 290 |
| 2024-09-09 | 296 | 302 | 290 | 296 | 1,859,400 | 296 |
| 2024-09-06 | 322 | 323 | 307 | 308 | 1,929,600 | 308 |
| 2024-09-05 | 317 | 329 | 316 | 319 | 1,518,600 | 319 |
| 2024-09-04 | 329 | 334 | 320 | 321 | 2,023,400 | 321 |
| 2024-09-03 | 327 | 346 | 326 | 337 | 2,360,500 | 337 |
| 2024-09-02 | 338 | 341 | 322 | 326 | 2,437,900 | 326 |
| 2024-08-30 | 315 | 344 | 310 | 340 | 3,495,300 | 340 |
| 2024-08-29 | 307 | 312 | 304 | 311 | 804,700 | 311 |
| 2024-08-28 | 319 | 320 | 308 | 313 | 1,679,100 | 313 |
| 2024-08-27 | 317 | 322 | 311 | 322 | 1,941,900 | 322 |
| 2024-08-26 | 334 | 354 | 317 | 320 | 5,062,600 | 320 |
| 2024-08-23 | 329 | 335 | 326 | 333 | 1,209,400 | 333 |
| 2024-08-22 | 323 | 329 | 321 | 324 | 1,067,800 | 324 |
| 2024-08-21 | 327 | 333 | 319 | 322 | 1,255,000 | 322 |
| 2024-08-20 | 336 | 343 | 327 | 331 | 2,024,500 | 331 |
| 2024-08-19 | 345 | 350 | 336 | 336 | 2,910,200 | 336 |
| 2024-08-16 | 320 | 349 | 317 | 348 | 6,540,700 | 348 |
| 2024-08-15 | 312 | 318 | 307 | 314 | 1,599,600 | 314 |
| 2024-08-14 | 307 | 317 | 307 | 311 | 2,125,400 | 311 |
| 2024-08-13 | 317 | 324 | 302 | 310 | 2,889,500 | 310 |
| 2024-08-09 | 322 | 330 | 312 | 315 | 3,404,100 | 315 |
| 2024-08-08 | 304 | 327 | 299 | 317 | 4,210,400 | 317 |
| 2024-08-07 | 310 | 323 | 298 | 309 | 5,899,700 | 309 |
| 2024-08-06 | 247 | 311 | 246 | 311 | 8,725,400 | 311 |
| 2024-08-05 | 240 | 255 | 220 | 231 | 4,045,800 | 231 |
| 2024-08-02 | 261 | 275 | 260 | 266 | 2,016,700 | 266 |
| 2024-08-01 | 283 | 286 | 276 | 276 | 1,535,200 | 276 |
| 2024-07-31 | 290 | 291 | 279 | 291 | 2,489,100 | 291 |
| 2024-07-30 | 298 | 304 | 292 | 294 | 1,877,200 | 294 |
| 2024-07-29 | 292 | 301 | 291 | 300 | 1,846,100 | 300 |
| 2024-07-26 | 292 | 295 | 284 | 290 | 1,653,000 | 290 |
| 2024-07-25 | 288 | 294 | 286 | 290 | 1,703,300 | 290 |
| 2024-07-24 | 307 | 307 | 291 | 292 | 2,463,400 | 292 |
| 2024-07-23 | 294 | 311 | 294 | 308 | 2,835,700 | 308 |
| 2024-07-22 | 288 | 295 | 283 | 293 | 1,385,300 | 293 |
| 2024-07-19 | 292 | 296 | 288 | 290 | 1,541,100 | 290 |
| 2024-07-18 | 302 | 307 | 294 | 294 | 2,468,000 | 294 |
| 2024-07-17 | 302 | 316 | 299 | 304 | 2,980,900 | 304 |
| 2024-07-16 | 301 | 307 | 289 | 302 | 2,947,300 | 302 |
| 2024-07-12 | 297 | 313 | 290 | 301 | 4,847,800 | 301 |
| 2024-07-11 | 277 | 301 | 274 | 299 | 3,684,700 | 299 |
| 2024-07-10 | 287 | 292 | 273 | 278 | 3,548,200 | 278 |
| 2024-07-09 | 274 | 293 | 272 | 287 | 4,752,400 | 287 |
| 2024-07-08 | 285 | 288 | 273 | 274 | 3,052,900 | 274 |
| 2024-07-05 | 282 | 307 | 278 | 287 | 6,500,800 | 287 |
| 2024-07-04 | 294 | 300 | 273 | 280 | 4,091,500 | 280 |
| 2024-07-03 | 296 | 299 | 289 | 290 | 2,125,900 | 290 |
| 2024-07-02 | 312 | 315 | 288 | 296 | 4,935,900 | 296 |
| 2024-07-01 | 319 | 327 | 306 | 309 | 3,384,200 | 309 |
| 2024-06-28 | 327 | 340 | 321 | 322 | 3,428,000 | 322 |
| 2024-06-27 | 334 | 334 | 322 | 327 | 3,573,200 | 327 |
| 2024-06-26 | 341 | 349 | 335 | 335 | 4,197,600 | 335 |
| 2024-06-25 | 328 | 365 | 327 | 343 | 10,499,200 | 343 |
| 2024-06-24 | 350 | 353 | 321 | 332 | 10,893,200 | 332 |
| 2024-06-21 | 281 | 314 | 280 | 312 | 5,346,900 | 312 |
| 2024-06-20 | 286 | 290 | 280 | 283 | 3,211,200 | 283 |
| 2024-06-19 | 269 | 299 | 269 | 289 | 5,336,900 | 289 |
| 2024-06-18 | 272 | 278 | 267 | 268 | 1,449,700 | 268 |
| 2024-06-17 | 278 | 278 | 265 | 275 | 2,112,800 | 275 |
| 2024-06-14 | 259 | 280 | 258 | 277 | 2,564,700 | 277 |
| 2024-06-13 | 267 | 272 | 260 | 261 | 1,673,100 | 261 |
| 2024-06-12 | 258 | 272 | 256 | 272 | 1,853,300 | 272 |
| 2024-06-11 | 255 | 271 | 254 | 261 | 2,326,600 | 261 |
| 2024-06-10 | 245 | 260 | 241 | 255 | 1,776,700 | 255 |
| 2024-06-07 | 233 | 244 | 233 | 244 | 688,600 | 244 |
| 2024-06-06 | 238 | 242 | 232 | 233 | 608,700 | 233 |
| 2024-06-05 | 238 | 241 | 235 | 237 | 666,900 | 237 |
| 2024-06-04 | 246 | 248 | 239 | 241 | 765,100 | 241 |
| 2024-06-03 | 244 | 247 | 236 | 238 | 1,053,100 | 238 |
| 2024-05-31 | 233 | 243 | 231 | 243 | 1,034,700 | 243 |
| 2024-05-30 | 224 | 230 | 223 | 229 | 757,600 | 229 |
| 2024-05-29 | 232 | 237 | 225 | 226 | 782,600 | 226 |
| 2024-05-28 | 230 | 237 | 230 | 232 | 873,200 | 232 |
| 2024-05-27 | 232 | 235 | 229 | 229 | 961,400 | 229 |
| 2024-05-24 | 233 | 239 | 232 | 236 | 1,027,100 | 236 |
| 2024-05-23 | 240 | 246 | 233 | 236 | 2,017,700 | 236 |
| 2024-05-22 | 257 | 261 | 242 | 245 | 2,982,300 | 245 |
| 2024-05-21 | 250 | 262 | 246 | 257 | 3,386,000 | 257 |
| 2024-05-20 | 240 | 252 | 236 | 245 | 2,690,800 | 245 |
| 2024-05-17 | 225 | 243 | 225 | 240 | 2,750,100 | 240 |
| 2024-05-16 | 230 | 235 | 221 | 224 | 1,404,300 | 224 |
| 2024-05-15 | 215 | 234 | 213 | 231 | 2,635,100 | 231 |
| 2024-05-14 | 213 | 227 | 212 | 219 | 2,504,600 | 219 |
| 2024-05-13 | 212 | 215 | 210 | 213 | 995,800 | 213 |
| 2024-05-10 | 212 | 215 | 211 | 212 | 707,300 | 212 |
| 2024-05-09 | 212 | 214 | 207 | 210 | 655,500 | 210 |
| 2024-05-08 | 209 | 215 | 208 | 214 | 889,300 | 214 |
| 2024-05-07 | 211 | 212 | 207 | 210 | 680,200 | 210 |
| 2024-05-02 | 207 | 212 | 206 | 212 | 808,500 | 212 |
| 2024-05-01 | 205 | 209 | 203 | 207 | 630,900 | 207 |
| 2024-04-30 | 202 | 213 | 201 | 208 | 1,192,300 | 208 |
| 2024-04-26 | 207 | 209 | 202 | 204 | 1,346,600 | 204 |
| 2024-04-25 | 210 | 212 | 209 | 209 | 838,200 | 209 |
| 2024-04-24 | 212 | 214 | 207 | 210 | 1,455,800 | 210 |
| 2024-04-23 | 219 | 227 | 211 | 215 | 2,857,000 | 215 |
| 2024-04-22 | 204 | 221 | 203 | 218 | 3,300,000 | 218 |
| 2024-04-19 | 205 | 208 | 199 | 202 | 1,342,700 | 202 |
| 2024-04-18 | 201 | 207 | 201 | 204 | 873,400 | 204 |
| 2024-04-17 | 205 | 209 | 201 | 201 | 1,036,900 | 201 |
| 2024-04-16 | 207 | 211 | 204 | 205 | 1,272,000 | 205 |
| 2024-04-15 | 199 | 208 | 199 | 208 | 1,377,100 | 208 |
| 2024-04-12 | 197 | 206 | 196 | 201 | 1,800,000 | 201 |
| 2024-04-11 | 196 | 202 | 193 | 199 | 2,948,600 | 199 |
| 2024-04-10 | 210 | 213 | 200 | 200 | 3,259,100 | 200 |
| 2024-04-09 | 215 | 218 | 205 | 213 | 5,218,300 | 213 |
| 2024-04-08 | 216 | 221 | 205 | 208 | 10,967,100 | 208 |
| 2024-04-05 | 224 | 254 | 197 | 228 | 37,654,100 | 228 |
| 2024-04-04 | 170 | 218 | 166 | 218 | 22,259,700 | 218 |
| 2024-04-03 | 166 | 169 | 166 | 168 | 495,200 | 168 |
| 2024-04-02 | 171 | 171 | 168 | 168 | 424,800 | 168 |
| 2024-04-01 | 174 | 176 | 171 | 172 | 516,300 | 172 |
| 2024-03-29 | 167 | 172 | 167 | 172 | 419,700 | 172 |
| 2024-03-28 | 170 | 170 | 166 | 166 | 326,100 | 166 |
| 2024-03-27 | 168 | 170 | 166 | 170 | 355,200 | 170 |
| 2024-03-26 | 167 | 168 | 166 | 166 | 280,500 | 166 |
| 2024-03-25 | 172 | 172 | 167 | 168 | 661,000 | 168 |
| 2024-03-22 | 173 | 173 | 169 | 172 | 339,600 | 172 |
| 2024-03-21 | 173 | 175 | 171 | 172 | 464,700 | 172 |
| 2024-03-19 | 173 | 173 | 169 | 171 | 471,300 | 171 |
| 2024-03-18 | 174 | 176 | 172 | 173 | 390,900 | 173 |
| 2024-03-15 | 174 | 174 | 171 | 172 | 510,500 | 172 |
| 2024-03-14 | 172 | 177 | 171 | 177 | 723,800 | 177 |
| 2024-03-13 | 172 | 179 | 171 | 172 | 860,200 | 172 |
| 2024-03-12 | 169 | 172 | 168 | 172 | 518,000 | 172 |
| 2024-03-11 | 171 | 173 | 167 | 169 | 763,500 | 169 |
| 2024-03-08 | 162 | 175 | 162 | 175 | 1,381,100 | 175 |
| 2024-03-07 | 163 | 165 | 162 | 164 | 360,300 | 164 |
| 2024-03-06 | 160 | 165 | 160 | 164 | 500,100 | 164 |
| 2024-03-05 | 158 | 164 | 158 | 164 | 447,600 | 164 |
| 2024-03-04 | 162 | 164 | 161 | 162 | 597,200 | 162 |
| 2024-03-01 | 163 | 164 | 161 | 163 | 278,300 | 163 |
| 2024-02-29 | 164 | 164 | 159 | 161 | 506,800 | 161 |
| 2024-02-28 | 162 | 166 | 162 | 165 | 282,800 | 165 |
| 2024-02-27 | 159 | 164 | 159 | 163 | 449,700 | 163 |
| 2024-02-26 | 157 | 160 | 156 | 158 | 329,400 | 158 |
| 2024-02-22 | 159 | 161 | 156 | 156 | 424,600 | 156 |
| 2024-02-21 | 156 | 157 | 155 | 157 | 313,500 | 157 |
| 2024-02-20 | 159 | 163 | 158 | 158 | 500,000 | 158 |
| 2024-02-19 | 152 | 159 | 152 | 158 | 529,600 | 158 |
| 2024-02-16 | 151 | 153 | 148 | 152 | 601,300 | 152 |
| 2024-02-15 | 152 | 153 | 147 | 149 | 630,400 | 149 |
| 2024-02-14 | 154 | 154 | 148 | 150 | 1,015,200 | 150 |
| 2024-02-13 | 156 | 157 | 154 | 155 | 519,400 | 155 |
| 2024-02-09 | 155 | 157 | 151 | 155 | 951,300 | 155 |
| 2024-02-08 | 166 | 166 | 155 | 157 | 1,369,900 | 157 |
| 2024-02-07 | 167 | 168 | 165 | 165 | 748,900 | 165 |
| 2024-02-06 | 170 | 170 | 166 | 166 | 339,000 | 166 |
| 2024-02-05 | 167 | 170 | 166 | 170 | 415,000 | 170 |
| 2024-02-02 | 167 | 167 | 165 | 166 | 350,000 | 166 |
| 2024-02-01 | 170 | 170 | 166 | 167 | 379,900 | 167 |
| 2024-01-31 | 168 | 170 | 166 | 170 | 395,500 | 170 |
| 2024-01-30 | 170 | 171 | 169 | 169 | 280,600 | 169 |
| 2024-01-29 | 169 | 170 | 168 | 169 | 224,000 | 169 |
| 2024-01-26 | 168 | 169 | 167 | 169 | 208,300 | 169 |
| 2024-01-25 | 167 | 170 | 165 | 168 | 366,100 | 168 |
| 2024-01-24 | 168 | 168 | 166 | 167 | 282,300 | 167 |
| 2024-01-23 | 170 | 171 | 167 | 167 | 448,700 | 167 |
| 2024-01-22 | 167 | 169 | 166 | 169 | 331,800 | 169 |
| 2024-01-19 | 166 | 166 | 164 | 165 | 325,400 | 165 |
| 2024-01-18 | 165 | 166 | 163 | 164 | 423,900 | 164 |
| 2024-01-17 | 167 | 169 | 165 | 165 | 444,200 | 165 |
| 2024-01-16 | 171 | 171 | 167 | 167 | 320,700 | 167 |
| 2024-01-15 | 170 | 170 | 169 | 170 | 275,900 | 170 |
| 2024-01-12 | 174 | 174 | 169 | 170 | 539,100 | 170 |
| 2024-01-11 | 174 | 175 | 171 | 172 | 633,700 | 172 |
| 2024-01-10 | 175 | 175 | 171 | 171 | 313,800 | 171 |
| 2024-01-09 | 171 | 174 | 170 | 174 | 430,000 | 174 |
| 2024-01-05 | 174 | 174 | 170 | 171 | 336,300 | 171 |
| 2024-01-04 | 171 | 174 | 170 | 172 | 266,300 | 172 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
