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
2021-08-03341342337338232,100338
2021-08-02337345336341427,500341
2021-07-30337341333334358,300334
2021-07-29343344337340327,000340
2021-07-28336341335336330,500336
2021-07-27340343339341254,600341
2021-07-26342343337340327,500340
2021-07-21339343329331610,200331
2021-07-20333338331335353,100335
2021-07-19340340333338392,000338
2021-07-16341345340345262,800345
2021-07-15344347340341335,000341
2021-07-14347350342344424,600344
2021-07-13341354341352800,000352
2021-07-12340341336336496,000336
2021-07-09326336323334943,600334
2021-07-08339339330332542,000332
2021-07-07346347335337960,000337
2021-07-06358360352352366,000352
2021-07-05354361351357441,300357
2021-07-02349355348355355,800355
2021-07-01354354346347400,600347
2021-06-30352356351352266,200352
2021-06-29356358351354302,600354
2021-06-28360364358361289,100361
2021-06-25359363358359425,800359
2021-06-24350356348355294,400355
2021-06-23355358352352297,900352
2021-06-22352359347356733,100356
2021-06-21350350341343978,900343
2021-06-18367367360360643,500360
2021-06-17373374367368559,800368
2021-06-163803833693721,023,200372
2021-06-15372385372385639,400385
2021-06-14373373369372327,600372
2021-06-11378378370370442,900370
2021-06-10376378370376403,400376
2021-06-09377384375375362,000375
2021-06-08371377368376274,600376
2021-06-07379381370370309,600370
2021-06-04368378368373550,500373
2021-06-03365374365370354,600370
2021-06-02361369360367370,800367
2021-06-01360366357365377,400365
2021-05-31363367359360339,100360
2021-05-28361370359366528,900366
2021-05-27364364355355441,800355
2021-05-26367368361362502,800362
2021-05-25375377368368650,600368
2021-05-24375381375376328,500376
2021-05-21378379372373340,100373
2021-05-20374381373376328,900376
2021-05-19370376369371286,200371
2021-05-18372380372376517,600376
2021-05-17370378365372448,600372
2021-05-143743833663691,069,200369
2021-05-133733873703761,248,600376
2021-05-12393393372380846,200380
2021-05-11397399390391540,800391
2021-05-10401402395400486,600400
2021-05-07390397387393434,900393
2021-05-06382391381387528,100387
2021-04-30383387381381292,100381
2021-04-28386386379385512,200385
2021-04-27386391383387279,300387
2021-04-26390391384386327,600386
2021-04-23389395387390286,500390
2021-04-22389394386392343,900392
2021-04-21393394381385650,000385
2021-04-20403404395401677,000401
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