3103 ユニチカ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-11-30	185	185	182	183	431,000	183
2023-11-29	187	188	185	185	288,700	185
2023-11-28	189	189	186	186	224,000	186
2023-11-27	191	191	187	187	272,400	187
2023-11-24	190	191	189	191	203,100	191
2023-11-22	189	191	189	190	179,000	190
2023-11-21	189	191	189	190	298,900	190
2023-11-20	188	191	187	189	702,300	189
2023-11-17	184	187	184	187	338,700	187
2023-11-16	188	188	184	184	376,100	184
2023-11-15	186	188	185	188	313,200	188
2023-11-14	186	186	183	184	234,000	184
2023-11-13	188	188	184	185	417,000	185
2023-11-10	187	189	186	188	596,200	188
2023-11-09	189	193	181	190	1,147,600	190
2023-11-08	195	196	189	190	374,400	190
2023-11-07	196	197	194	196	189,500	196
2023-11-06	198	198	194	196	311,300	196
2023-11-02	197	198	194	196	371,400	196
2023-11-01	198	201	195	197	565,800	197
2023-10-31	191	196	189	196	613,800	196
2023-10-30	191	192	187	190	754,600	190
2023-10-27	190	192	190	191	279,500	191
2023-10-26	189	192	188	190	326,500	190
2023-10-25	188	192	187	191	454,500	191
2023-10-24	183	186	180	186	835,900	186
2023-10-23	186	187	183	183	644,800	183
2023-10-20	190	190	186	188	359,700	188
2023-10-19	189	190	186	188	354,000	188
2023-10-18	189	192	189	191	476,200	191
2023-10-17	189	191	187	188	393,400	188
2023-10-16	188	189	185	185	737,700	185
2023-10-13	194	194	189	190	542,800	190
2023-10-12	195	196	193	196	413,300	196
2023-10-11	197	197	194	195	399,400	195
2023-10-10	196	198	195	197	340,100	197
2023-10-06	194	195	192	194	491,000	194
2023-10-05	191	194	190	193	642,600	193
2023-10-04	194	195	188	189	1,286,200	189
2023-10-03	204	204	197	197	1,458,200	197
2023-10-02	206	209	204	204	476,100	204
2023-09-29	207	208	204	205	620,900	205
2023-09-28	209	209	205	206	381,800	206
2023-09-27	208	209	206	209	283,100	209
2023-09-26	209	211	208	208	343,300	208
2023-09-25	206	208	205	208	309,300	208
2023-09-22	205	208	204	206	767,800	206
2023-09-21	208	209	206	208	551,400	208
2023-09-20	213	213	208	208	666,600	208
2023-09-19	215	215	211	213	643,700	213
2023-09-15	215	217	209	215	2,908,000	215
2023-09-14	217	217	214	215	527,500	215
2023-09-13	216	218	216	217	379,500	217
2023-09-12	219	220	216	217	456,800	217
2023-09-11	216	220	216	220	380,500	220
2023-09-08	217	220	216	216	410,100	216
2023-09-07	219	221	217	218	575,900	218
2023-09-06	219	221	218	220	377,200	220
2023-09-05	217	220	216	219	358,900	219
2023-09-04	214	218	214	217	377,400	217
2023-09-01	215	217	213	215	384,500	215
2023-08-31	213	217	213	215	599,600	215
2023-08-30	213	214	211	213	368,300	213
2023-08-29	211	214	210	212	440,200	212
2023-08-28	210	211	209	209	288,900	209
2023-08-25	209	212	208	210	288,500	210
2023-08-24	210	212	209	212	487,700	212
2023-08-23	208	210	207	210	280,900	210
2023-08-22	203	209	203	208	614,000	208
2023-08-21	202	204	202	202	468,100	202
2023-08-18	205	205	202	204	411,000	204
2023-08-17	206	206	202	205	761,200	205
2023-08-16	209	210	207	207	321,600	207
2023-08-15	215	215	209	210	679,700	210
2023-08-14	210	215	210	215	939,000	215
2023-08-10	205	209	203	209	656,700	209
2023-08-09	210	210	205	206	1,027,500	206
2023-08-08	211	214	208	210	963,800	210
2023-08-07	228	233	212	212	2,218,000	212
2023-08-04	224	226	223	225	325,100	225
2023-08-03	230	230	225	225	502,200	225
2023-08-02	233	237	231	232	505,300	232
2023-08-01	232	235	232	234	281,300	234
2023-07-31	232	235	231	234	279,800	234
2023-07-28	230	231	227	230	552,200	230
2023-07-27	230	234	230	234	268,500	234
2023-07-26	232	232	229	229	304,000	229
2023-07-25	232	236	231	232	587,000	232
2023-07-24	226	231	225	231	438,800	231
2023-07-21	226	226	224	224	298,600	224
2023-07-20	227	229	226	227	415,000	227
2023-07-19	224	226	222	226	546,100	226
2023-07-18	221	223	218	222	797,500	222
2023-07-14	229	230	223	223	655,900	223
2023-07-13	232	233	229	229	462,900	229
2023-07-12	236	236	232	233	343,800	233
2023-07-11	235	238	233	236	397,700	236
2023-07-10	234	236	231	234	442,500	234
2023-07-07	238	238	233	233	472,600	233
2023-07-06	237	242	235	239	527,700	239
2023-07-05	238	239	237	238	314,300	238
2023-07-04	237	241	235	239	378,700	239
2023-07-03	237	240	236	238	371,000	238
2023-06-30	232	234	230	234	330,900	234
2023-06-29	235	238	232	232	468,400	232
2023-06-28	231	235	230	235	406,400	235
2023-06-27	232	233	227	228	278,600	228
2023-06-26	229	234	229	230	451,700	230
2023-06-23	236	239	229	232	976,100	232
2023-06-22	238	240	236	237	504,300	237
2023-06-21	243	244	238	240	590,500	240
2023-06-20	243	248	242	244	539,300	244
2023-06-19	250	251	242	243	778,100	243
2023-06-16	242	249	239	249	1,106,300	249
2023-06-15	238	244	236	242	841,100	242
2023-06-14	234	244	234	240	1,157,600	240
2023-06-13	227	238	227	231	1,073,000	231
2023-06-12	225	227	224	227	306,000	227
2023-06-09	224	226	222	226	373,800	226
2023-06-08	224	227	220	222	479,900	222
2023-06-07	228	228	222	223	601,700	223
2023-06-06	222	230	221	227	797,700	227
2023-06-05	219	225	219	222	583,400	222
2023-06-02	216	217	214	215	279,500	215
2023-06-01	215	216	213	215	270,900	215
2023-05-31	220	220	214	216	549,700	216
2023-05-30	222	223	219	221	217,900	221
2023-05-29	221	223	221	221	230,200	221
2023-05-26	226	227	219	220	404,000	220
2023-05-25	221	227	218	227	690,900	227
2023-05-24	220	225	217	221	594,100	221
2023-05-23	218	229	218	221	902,000	221
2023-05-22	221	221	218	218	342,700	218
2023-05-19	219	222	215	221	734,200	221
2023-05-18	210	218	210	216	753,700	216
2023-05-17	209	210	206	210	355,900	210
2023-05-16	210	211	207	209	244,900	209
2023-05-15	211	211	204	210	725,300	210
2023-05-12	213	220	209	211	766,500	211
2023-05-11	212	213	211	212	176,100	212
2023-05-10	215	215	212	213	172,900	213
2023-05-09	213	216	213	214	230,100	214
2023-05-08	214	216	213	214	362,800	214
2023-05-02	218	218	215	217	261,800	217
2023-05-01	218	219	217	217	235,900	217
2023-04-28	215	217	214	217	285,000	217
2023-04-27	213	215	212	213	251,000	213
2023-04-26	214	215	212	215	261,800	215
2023-04-25	218	220	215	215	293,500	215
2023-04-24	216	218	215	218	169,100	218
2023-04-21	217	217	214	215	273,600	215
2023-04-20	214	217	214	217	203,800	217
2023-04-19	214	216	214	215	108,900	215
2023-04-18	214	216	213	215	145,700	215
2023-04-17	214	214	212	213	240,400	213
2023-04-14	213	214	213	213	168,900	213
2023-04-13	214	214	211	213	226,700	213
2023-04-12	213	214	212	213	228,200	213
2023-04-11	212	214	211	214	199,700	214
2023-04-10	212	212	209	211	142,400	211
2023-04-07	210	212	208	210	309,500	210
2023-04-06	214	214	208	209	502,100	209
2023-04-05	218	218	214	214	431,000	214
2023-04-04	223	223	219	220	353,100	220
2023-04-03	221	223	220	221	287,600	221
2023-03-31	220	221	218	221	179,100	221
2023-03-30	217	221	217	220	324,300	220
2023-03-29	216	217	215	216	261,200	216
2023-03-28	216	216	213	215	210,500	215
2023-03-27	217	217	214	215	224,700	215
2023-03-24	212	215	211	215	296,300	215
2023-03-23	214	214	211	212	314,300	212
2023-03-22	216	217	214	216	241,700	216
2023-03-20	212	215	210	213	498,300	213
2023-03-17	213	215	210	211	1,007,300	211
2023-03-16	212	213	204	211	913,300	211
2023-03-15	215	219	214	216	483,800	216
2023-03-14	220	220	213	213	1,017,300	213
2023-03-13	226	226	220	221	917,600	221
2023-03-10	229	231	226	226	665,700	226
2023-03-09	233	235	230	231	409,100	231
2023-03-08	227	232	227	232	407,100	232
2023-03-07	225	228	225	226	225,500	226
2023-03-06	228	229	226	226	268,600	226
2023-03-03	230	230	226	228	289,100	228
2023-03-02	229	232	228	229	221,200	229
2023-03-01	231	232	228	228	406,400	228
2023-02-28	232	234	231	233	105,900	233
2023-02-27	232	234	231	233	300,800	233
2023-02-24	229	232	228	231	326,300	231
2023-02-22	233	233	228	230	305,600	230
2023-02-21	230	234	229	234	458,700	234
2023-02-20	229	231	227	230	268,000	230
2023-02-17	224	227	224	227	211,600	227
2023-02-16	224	225	223	224	191,400	224
2023-02-15	226	226	223	224	194,300	224
2023-02-14	226	226	223	224	285,300	224
2023-02-13	228	228	224	224	302,900	224
2023-02-10	229	235	227	227	689,300	227
2023-02-09	224	232	222	229	856,700	229
2023-02-08	233	233	224	226	1,066,100	226
2023-02-07	237	243	230	233	998,300	233
2023-02-06	237	238	235	238	184,500	238
2023-02-03	239	240	235	237	229,700	237
2023-02-02	242	242	237	238	212,100	238
2023-02-01	244	246	242	242	116,700	242
2023-01-31	245	246	243	244	95,600	244
2023-01-30	247	248	243	244	173,000	244
2023-01-27	246	249	244	246	235,200	246
2023-01-26	244	249	241	244	550,300	244
2023-01-25	240	244	240	244	209,600	244
2023-01-24	241	242	238	240	235,700	240
2023-01-23	240	241	237	239	230,500	239
2023-01-20	238	239	236	239	111,800	239
2023-01-19	238	239	235	235	146,200	235
2023-01-18	237	239	235	238	288,400	238
2023-01-17	232	235	231	235	173,400	235
2023-01-16	234	236	230	231	524,800	231
2023-01-13	240	240	236	236	404,800	236
2023-01-12	242	242	239	241	224,900	241
2023-01-11	240	242	240	241	226,100	241
2023-01-10	242	243	239	240	259,800	240
2023-01-06	242	243	240	241	110,600	241
2023-01-05	241	243	239	240	191,100	240
2023-01-04	244	244	241	241	223,900	241

分割・併合履歴： [2017-09-27]1株→0.1株