3103 ユニチカ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-20381391377391490,600391
2020-11-19376386376382477,600382
2020-11-18378385375382476,800382
2020-11-17385388375375455,500375
2020-11-16382384375381673,100381
2020-11-13376381369371804,900371
2020-11-12386389379384756,900384
2020-11-113764003763911,544,400391
2020-11-10374376362371978,400371
2020-11-09365368358359437,900359
2020-11-06357367357364445,800364
2020-11-05363365352359574,100359
2020-11-04362370358364729,800364
2020-11-02351363351355669,000355
2020-10-30362362341343812,200343
2020-10-29351360348358534,800358
2020-10-28369370355358699,400358
2020-10-27374374368374533,900374
2020-10-26377384375379431,000379
2020-10-23384385371380538,800380
2020-10-22395397380381703,600381
2020-10-21397404391395804,600395
2020-10-20393406391400807,000400
2020-10-19392398392394456,000394
2020-10-16386390382387333,300387
2020-10-15392393384386379,000386
2020-10-14391398386393383,900393
2020-10-13391394384391315,400391
2020-10-12399399387389587,400389
2020-10-093904053874001,363,500400
2020-10-083753953733931,587,000393
2020-10-07366375360373729,500373
2020-10-06372381369370576,000370
2020-10-05363371361370590,000370
2020-10-023743783533581,528,300358
2020-09-30369369357358608,700358
2020-09-29377377367372339,900372
2020-09-28368377364377488,400377
2020-09-25360368360363632,900363
2020-09-24362363358358452,500358
2020-09-23367369360366473,700366
2020-09-18369372367370361,700370
2020-09-17378379366367480,200367
2020-09-16382384376376451,800376
2020-09-15389389379382425,300382
2020-09-14386393385387660,900387
2020-09-11381387379382532,600382
2020-09-10382383378380443,400380
2020-09-09376385374384450,100384
2020-09-08379383374383559,200383
2020-09-07366378366376523,500376
2020-09-04358368357366434,700366
2020-09-03372374362365480,600365
2020-09-02370375366368428,200368
2020-09-01367369362368461,600368
2020-08-31377381371372410,300372
2020-08-28376384369371904,800371
2020-08-27380380372374287,500374
2020-08-26378379371378271,000378
2020-08-25375385375379547,600379
2020-08-24368372362370363,000370
2020-08-21367373365367307,000367
2020-08-20372372365366379,900366
2020-08-19361373359373407,200373
2020-08-18368368359364471,900364
2020-08-17368373365371452,600371
2020-08-14375379369370617,700370
2020-08-13378382371374611,800374
2020-08-12380380366373719,600373
2020-08-11380391375380851,700380
2020-08-07375380369379973,100379
2020-08-063533743533731,721,600373
2020-08-05339350335350492,300350
2020-08-04334345330345534,800345
2020-08-03315328315327631,300327
2020-07-31332332315315651,800315
2020-07-30349350334337580,600337
2020-07-29352352346347509,900347
2020-07-28358361352353366,700353
2020-07-27352360346358400,500358
2020-07-22364367356356445,300356
2020-07-21364364354360570,200360
2020-07-20370370353358821,800358
2020-07-173783893723731,278,200373
2020-07-163733873723731,515,200373
2020-07-153653843653721,329,600372
2020-07-14349362347357746,500357
2020-07-13340353339353656,000353
2020-07-10338338331332582,600332
2020-07-09347349335338583,600338
2020-07-08347357346346589,100346
2020-07-07350355347351431,700351
2020-07-06335353335353640,100353
2020-07-03336340331336449,200336
2020-07-02343345332332529,400332
2020-07-01354356340342612,800342
2020-06-30347359346355697,400355
2020-06-29345347339340535,100340
2020-06-26353353345350466,900350
2020-06-25349350344347627,600347
2020-06-24362363353355539,000355
2020-06-23362367357364622,800364
2020-06-22362365357357550,700357
2020-06-19372376365366523,400366
2020-06-18361371356369578,500369
2020-06-17363366360365603,400365
2020-06-163513673513661,052,600366
2020-06-15346354340340901,500340
2020-06-123393553363531,195,000353
2020-06-113743743523571,341,500357
2020-06-10374385367382742,300382
2020-06-09388389374379912,900379
2020-06-083883933793841,089,700384
2020-06-05373383369383965,800383
2020-06-043713783663731,215,800373
2020-06-033823833643691,070,900369
2020-06-02360373359371764,300371
2020-06-01357361356359580,100359
2020-05-29356361354354780,800354
2020-05-283583763573621,444,700362
2020-05-273433603423581,097,100358
2020-05-26338346337345992,600345
2020-05-25332336329333693,200333
2020-05-22333333323331814,300331
2020-05-21338346333335848,300335
2020-05-20330337325337751,300337
2020-05-19333338328330824,600330
2020-05-18338338327330791,200330
2020-05-153403433283381,106,200338
2020-05-143433483313341,456,900334
2020-05-13333348332345942,700345
2020-05-123393443303401,058,700340
2020-05-113203393203381,279,200338
2020-05-083033193023161,200,200316
2020-05-07306310298300798,100300
2020-05-013153213023061,615,000306
2020-04-303023343023263,583,300326
2020-04-28297300293299704,800299
2020-04-27296299292297850,600297
2020-04-243043052912941,139,000294
2020-04-232963062963051,229,500305
2020-04-22293295284292885,200292
2020-04-21299301294296962,700296
2020-04-20300303297303635,400303
2020-04-173013082982991,147,500299
2020-04-16296304294298914,800298
2020-04-153063102983001,322,600300
2020-04-142993092923071,367,600307
2020-04-132982992902941,329,400294
2020-04-102892992862991,444,800299
2020-04-092802922772881,216,400288
2020-04-082732862692821,510,500282
2020-04-072902902692781,680,300278
2020-04-062552792512752,135,900275
2020-04-032582592502531,252,400253
2020-04-022682732582581,421,400258
2020-04-012672772612641,200,300264
2020-03-312802832682701,167,900270
2020-03-302612762612751,591,300275
2020-03-272772792662771,279,700277
2020-03-262612812582701,871,500270
2020-03-252802832642691,768,000269
2020-03-242602742532731,455,200273
2020-03-232712722452501,780,900250
2020-03-192512902462734,038,500273
2020-03-182352562342411,894,000241
2020-03-172032352032311,628,300231
2020-03-162162232082111,217,200211
2020-03-132012211982081,918,200208
2020-03-122292352172241,858,000224
2020-03-112482592372371,006,700237
2020-03-102322502222502,013,400250
2020-03-092612712432451,783,000245
2020-03-062822842752781,455,900278
2020-03-05302304288289906,000289
2020-03-04294298290294834,300294
2020-03-033143162962971,323,500297
2020-03-022903082903001,411,700300
2020-02-283003082862902,944,700290
2020-02-273313323183211,482,200321
2020-02-263303353243351,055,100335
2020-02-253293413283361,252,300336
2020-02-213493533413451,233,200345
2020-02-20354356349349945,900349
2020-02-193503553453511,410,500351
2020-02-183773773453533,022,900353
2020-02-173703853653743,705,300374
2020-02-143613653523622,293,400362
2020-02-133613643523551,455,500355
2020-02-123573743503674,108,100367
2020-02-103463623443583,113,000358
2020-02-073603633343514,425,900351
2020-02-063703753603602,170,400360
2020-02-053633793523675,451,200367
2020-02-043903903663686,823,600368
2020-02-0342943838539118,391,000391
2020-01-3143244938143929,659,300439
2020-01-3033542033439322,730,100393
2020-01-29335340333340519,500340
2020-01-28329333326331724,200331
2020-01-27337337331333469,200333
2020-01-24348349344345419,100345
2020-01-23356356346346549,100346
2020-01-22360363357360360,900360
2020-01-21363369360363632,300363
2020-01-20358362354360487,600360
2020-01-17346354345353314,000353
2020-01-16348348343346312,900346
2020-01-15349351344350537,600350
2020-01-14355356350351507,100351
2020-01-10357359353353485,800353
2020-01-09359359353356481,400356
2020-01-08358358347351874,600351
2020-01-07366366360363736,300363
2020-01-06370370358361729,700361

分割・併合履歴 : [2017-09-27]1株→0.1株