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
2021-04-19405411403404306,700404
2021-04-16407407400405383,300405
2021-04-15406412403408473,000408
2021-04-14406407398401673,400401
2021-04-13407411401411480,100411
2021-04-12407409403404307,000404
2021-04-09407410403404324,600404
2021-04-08415416404406677,600406
2021-04-07417419411419283,400419
2021-04-06429429412416423,600416
2021-04-05420428416426582,100426
2021-04-02417422414418551,700418
2021-04-01412415405410587,700410
2021-03-31416416408411541,000411
2021-03-30413418408416560,400416
2021-03-29425429410417700,200417
2021-03-26420424417418527,300418
2021-03-25414424414419759,400419
2021-03-244464474124121,763,900412
2021-03-234744824524541,290,000454
2021-03-224424744344721,983,100472
2021-03-19443443435439585,800439
2021-03-18443447439447491,400447
2021-03-17433446433441787,400441
2021-03-16439440434440284,700440
2021-03-15439450434439477,900439
2021-03-12438439429434474,700434
2021-03-11436439434437274,000437
2021-03-10448449431437541,800437
2021-03-09432442426440641,800440
2021-03-08431434422425356,800425
2021-03-05427428416425423,200425
2021-03-04436437422432324,600432
2021-03-03427437425437360,800437
2021-03-02443444422424529,200424
2021-03-01432439425439329,400439
2021-02-26433436426427399,100427
2021-02-25452453439441300,400441
2021-02-24449450439440303,800440
2021-02-22455461446446521,000446
2021-02-19455456444449474,000449
2021-02-18477477453455591,000455
2021-02-17458476456474633,700474
2021-02-16467468451459678,800459
2021-02-15481487462466573,900466
2021-02-12474483468475757,600475
2021-02-104674874634751,309,600475
2021-02-094524774494742,094,700474
2021-02-084084544074543,163,900454
2021-02-053984083914031,472,700403
2021-02-04391398391396435,900396
2021-02-03392395388391424,300391
2021-02-02383392381388613,200388
2021-02-01383387380381563,900381
2021-01-29395395382382838,900382
2021-01-28387397383395594,800395
2021-01-27394398390393381,200393
2021-01-26399399392392427,300392
2021-01-25394400393399307,600399
2021-01-22398398391397487,800397
2021-01-21401408397400491,600400
2021-01-20395401390400585,600400
2021-01-19388395388392498,100392
2021-01-18395396386388549,300388
2021-01-15403405398398508,900398
2021-01-14411411400402613,000402
2021-01-13403412402410543,000410
2021-01-12398404397402411,000402
2021-01-08395407394401910,700401
2021-01-073813963813921,177,100392
2021-01-06379381376377700,000377
2021-01-05385387380382491,000382
2021-01-04396396379385830,800385

分割・併合履歴 : [2017-09-27]1株→0.1株