3103 ユニチカ(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 145 | 147 | 137 | 141 | 1,860,000 | 141 |
| 2025-04-03 | 147 | 151 | 146 | 150 | 996,200 | 150 |
| 2025-04-02 | 161 | 161 | 154 | 154 | 1,319,900 | 154 |
| 2025-04-01 | 168 | 168 | 160 | 160 | 1,021,500 | 160 |
| 2025-03-31 | 166 | 168 | 163 | 166 | 1,302,700 | 166 |
| 2025-03-28 | 176 | 177 | 170 | 171 | 1,314,300 | 171 |
| 2025-03-27 | 174 | 177 | 172 | 176 | 1,172,900 | 176 |
| 2025-03-26 | 173 | 175 | 171 | 175 | 1,113,300 | 175 |
| 2025-03-25 | 170 | 174 | 169 | 172 | 886,100 | 172 |
| 2025-03-24 | 171 | 172 | 167 | 169 | 1,007,200 | 169 |
| 2025-03-21 | 167 | 170 | 167 | 170 | 610,100 | 170 |
| 2025-03-19 | 172 | 173 | 168 | 168 | 1,245,700 | 168 |
| 2025-03-18 | 162 | 171 | 161 | 168 | 2,842,800 | 168 |
| 2025-03-17 | 161 | 164 | 159 | 159 | 1,231,900 | 159 |
| 2025-03-14 | 159 | 164 | 159 | 160 | 835,900 | 160 |
| 2025-03-13 | 164 | 166 | 159 | 160 | 1,116,500 | 160 |
| 2025-03-12 | 158 | 165 | 158 | 163 | 1,374,900 | 163 |
| 2025-03-11 | 155 | 159 | 151 | 159 | 1,269,100 | 159 |
| 2025-03-10 | 155 | 159 | 155 | 156 | 1,014,700 | 156 |
| 2025-03-07 | 150 | 156 | 149 | 156 | 1,198,800 | 156 |
| 2025-03-06 | 149 | 156 | 149 | 152 | 1,509,200 | 152 |
| 2025-03-05 | 145 | 148 | 143 | 147 | 908,900 | 147 |
| 2025-03-04 | 148 | 150 | 144 | 146 | 1,256,600 | 146 |
| 2025-03-03 | 153 | 154 | 148 | 148 | 1,196,300 | 148 |
| 2025-02-28 | 155 | 158 | 150 | 151 | 1,087,200 | 151 |
| 2025-02-27 | 153 | 159 | 153 | 156 | 1,315,700 | 156 |
| 2025-02-26 | 152 | 156 | 149 | 152 | 1,459,000 | 152 |
| 2025-02-25 | 149 | 152 | 148 | 151 | 714,000 | 151 |
| 2025-02-21 | 149 | 151 | 148 | 150 | 1,025,100 | 150 |
| 2025-02-20 | 151 | 152 | 146 | 148 | 1,052,300 | 148 |
| 2025-02-19 | 152 | 155 | 150 | 150 | 746,000 | 150 |
| 2025-02-18 | 153 | 155 | 151 | 151 | 707,800 | 151 |
| 2025-02-17 | 152 | 155 | 149 | 153 | 959,000 | 153 |
| 2025-02-14 | 157 | 165 | 151 | 154 | 2,405,900 | 154 |
| 2025-02-13 | 154 | 157 | 152 | 155 | 1,172,900 | 155 |
| 2025-02-12 | 159 | 170 | 154 | 155 | 3,997,500 | 155 |
| 2025-02-10 | 154 | 160 | 154 | 157 | 1,212,500 | 157 |
| 2025-02-07 | 153 | 156 | 152 | 154 | 1,320,500 | 154 |
| 2025-02-06 | 150 | 154 | 149 | 153 | 1,207,400 | 153 |
| 2025-02-05 | 144 | 152 | 143 | 150 | 1,829,100 | 150 |
| 2025-02-04 | 142 | 145 | 140 | 142 | 1,150,000 | 142 |
| 2025-02-03 | 143 | 145 | 139 | 139 | 1,598,500 | 139 |
| 2025-01-31 | 149 | 150 | 145 | 145 | 1,169,700 | 145 |
| 2025-01-30 | 150 | 150 | 146 | 150 | 1,301,000 | 150 |
| 2025-01-29 | 154 | 155 | 150 | 151 | 1,060,500 | 151 |
| 2025-01-28 | 157 | 158 | 154 | 157 | 1,406,900 | 157 |
| 2025-01-27 | 155 | 161 | 154 | 157 | 2,436,600 | 157 |
| 2025-01-24 | 153 | 157 | 150 | 150 | 1,699,800 | 150 |
| 2025-01-23 | 150 | 153 | 145 | 152 | 1,583,100 | 152 |
| 2025-01-22 | 148 | 151 | 145 | 151 | 1,692,500 | 151 |
| 2025-01-21 | 147 | 148 | 141 | 147 | 1,453,500 | 147 |
| 2025-01-20 | 137 | 151 | 137 | 145 | 2,775,400 | 145 |
| 2025-01-17 | 134 | 138 | 133 | 136 | 1,119,600 | 136 |
| 2025-01-16 | 138 | 138 | 135 | 135 | 683,600 | 135 |
| 2025-01-15 | 140 | 140 | 136 | 137 | 756,900 | 137 |
| 2025-01-14 | 140 | 142 | 137 | 137 | 990,500 | 137 |
| 2025-01-10 | 136 | 141 | 136 | 139 | 1,231,200 | 139 |
| 2025-01-09 | 137 | 138 | 133 | 138 | 2,128,100 | 138 |
| 2025-01-08 | 141 | 142 | 136 | 137 | 1,894,900 | 137 |
| 2025-01-07 | 139 | 144 | 139 | 142 | 1,861,600 | 142 |
| 2025-01-06 | 144 | 144 | 136 | 138 | 2,144,700 | 138 |
分割・併合履歴 ： [2017-09-27]1株→0.1株