3103 ユニチカ(株) の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-04-19 | 405 | 411 | 403 | 404 | 306,700 | 404 |
2021-04-16 | 407 | 407 | 400 | 405 | 383,300 | 405 |
2021-04-15 | 406 | 412 | 403 | 408 | 473,000 | 408 |
2021-04-14 | 406 | 407 | 398 | 401 | 673,400 | 401 |
2021-04-13 | 407 | 411 | 401 | 411 | 480,100 | 411 |
2021-04-12 | 407 | 409 | 403 | 404 | 307,000 | 404 |
2021-04-09 | 407 | 410 | 403 | 404 | 324,600 | 404 |
2021-04-08 | 415 | 416 | 404 | 406 | 677,600 | 406 |
2021-04-07 | 417 | 419 | 411 | 419 | 283,400 | 419 |
2021-04-06 | 429 | 429 | 412 | 416 | 423,600 | 416 |
2021-04-05 | 420 | 428 | 416 | 426 | 582,100 | 426 |
2021-04-02 | 417 | 422 | 414 | 418 | 551,700 | 418 |
2021-04-01 | 412 | 415 | 405 | 410 | 587,700 | 410 |
2021-03-31 | 416 | 416 | 408 | 411 | 541,000 | 411 |
2021-03-30 | 413 | 418 | 408 | 416 | 560,400 | 416 |
2021-03-29 | 425 | 429 | 410 | 417 | 700,200 | 417 |
2021-03-26 | 420 | 424 | 417 | 418 | 527,300 | 418 |
2021-03-25 | 414 | 424 | 414 | 419 | 759,400 | 419 |
2021-03-24 | 446 | 447 | 412 | 412 | 1,763,900 | 412 |
2021-03-23 | 474 | 482 | 452 | 454 | 1,290,000 | 454 |
2021-03-22 | 442 | 474 | 434 | 472 | 1,983,100 | 472 |
2021-03-19 | 443 | 443 | 435 | 439 | 585,800 | 439 |
2021-03-18 | 443 | 447 | 439 | 447 | 491,400 | 447 |
2021-03-17 | 433 | 446 | 433 | 441 | 787,400 | 441 |
2021-03-16 | 439 | 440 | 434 | 440 | 284,700 | 440 |
2021-03-15 | 439 | 450 | 434 | 439 | 477,900 | 439 |
2021-03-12 | 438 | 439 | 429 | 434 | 474,700 | 434 |
2021-03-11 | 436 | 439 | 434 | 437 | 274,000 | 437 |
2021-03-10 | 448 | 449 | 431 | 437 | 541,800 | 437 |
2021-03-09 | 432 | 442 | 426 | 440 | 641,800 | 440 |
2021-03-08 | 431 | 434 | 422 | 425 | 356,800 | 425 |
2021-03-05 | 427 | 428 | 416 | 425 | 423,200 | 425 |
2021-03-04 | 436 | 437 | 422 | 432 | 324,600 | 432 |
2021-03-03 | 427 | 437 | 425 | 437 | 360,800 | 437 |
2021-03-02 | 443 | 444 | 422 | 424 | 529,200 | 424 |
2021-03-01 | 432 | 439 | 425 | 439 | 329,400 | 439 |
2021-02-26 | 433 | 436 | 426 | 427 | 399,100 | 427 |
2021-02-25 | 452 | 453 | 439 | 441 | 300,400 | 441 |
2021-02-24 | 449 | 450 | 439 | 440 | 303,800 | 440 |
2021-02-22 | 455 | 461 | 446 | 446 | 521,000 | 446 |
2021-02-19 | 455 | 456 | 444 | 449 | 474,000 | 449 |
2021-02-18 | 477 | 477 | 453 | 455 | 591,000 | 455 |
2021-02-17 | 458 | 476 | 456 | 474 | 633,700 | 474 |
2021-02-16 | 467 | 468 | 451 | 459 | 678,800 | 459 |
2021-02-15 | 481 | 487 | 462 | 466 | 573,900 | 466 |
2021-02-12 | 474 | 483 | 468 | 475 | 757,600 | 475 |
2021-02-10 | 467 | 487 | 463 | 475 | 1,309,600 | 475 |
2021-02-09 | 452 | 477 | 449 | 474 | 2,094,700 | 474 |
2021-02-08 | 408 | 454 | 407 | 454 | 3,163,900 | 454 |
2021-02-05 | 398 | 408 | 391 | 403 | 1,472,700 | 403 |
2021-02-04 | 391 | 398 | 391 | 396 | 435,900 | 396 |
2021-02-03 | 392 | 395 | 388 | 391 | 424,300 | 391 |
2021-02-02 | 383 | 392 | 381 | 388 | 613,200 | 388 |
2021-02-01 | 383 | 387 | 380 | 381 | 563,900 | 381 |
2021-01-29 | 395 | 395 | 382 | 382 | 838,900 | 382 |
2021-01-28 | 387 | 397 | 383 | 395 | 594,800 | 395 |
2021-01-27 | 394 | 398 | 390 | 393 | 381,200 | 393 |
2021-01-26 | 399 | 399 | 392 | 392 | 427,300 | 392 |
2021-01-25 | 394 | 400 | 393 | 399 | 307,600 | 399 |
2021-01-22 | 398 | 398 | 391 | 397 | 487,800 | 397 |
2021-01-21 | 401 | 408 | 397 | 400 | 491,600 | 400 |
2021-01-20 | 395 | 401 | 390 | 400 | 585,600 | 400 |
2021-01-19 | 388 | 395 | 388 | 392 | 498,100 | 392 |
2021-01-18 | 395 | 396 | 386 | 388 | 549,300 | 388 |
2021-01-15 | 403 | 405 | 398 | 398 | 508,900 | 398 |
2021-01-14 | 411 | 411 | 400 | 402 | 613,000 | 402 |
2021-01-13 | 403 | 412 | 402 | 410 | 543,000 | 410 |
2021-01-12 | 398 | 404 | 397 | 402 | 411,000 | 402 |
2021-01-08 | 395 | 407 | 394 | 401 | 910,700 | 401 |
2021-01-07 | 381 | 396 | 381 | 392 | 1,177,100 | 392 |
2021-01-06 | 379 | 381 | 376 | 377 | 700,000 | 377 |
2021-01-05 | 385 | 387 | 380 | 382 | 491,000 | 382 |
2021-01-04 | 396 | 396 | 379 | 385 | 830,800 | 385 |
分割・併合履歴 : [2017-09-27]1株→0.1株