3103 ユニチカ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-282682772662761,011,500276
2022-09-27270277267269658,800269
2022-09-26273273264270872,700270
2022-09-222662742652731,109,400273
2022-09-212902902682712,471,900271
2022-09-202782932752932,069,600293
2022-09-162742782692731,142,800273
2022-09-15271276266274976,000274
2022-09-14267272264268774,700268
2022-09-13271278271273943,500273
2022-09-12275279270273868,400273
2022-09-092712732672711,101,700271
2022-09-082752782662722,110,400272
2022-09-072752762612692,688,600269
2022-09-062512692502594,980,700259
2022-09-052442482402411,555,000241
2022-09-022482522432451,804,500245
2022-09-012572572452482,061,800248
2022-08-312662712572601,582,900260
2022-08-302592682592681,546,200268
2022-08-292522592512571,650,200257
2022-08-262502722502594,472,000259
2022-08-252372522372482,527,400248
2022-08-24234236233236519,900236
2022-08-23232234229233340,600233
2022-08-22228233226233560,800233
2022-08-19232232229230595,400230
2022-08-18231235230231592,300231
2022-08-172302342282331,101,400233
2022-08-16230231228230478,000230
2022-08-15231232229232434,600232
2022-08-12228232226231685,000231
2022-08-10228229225227572,700227
2022-08-09234235227230587,500230
2022-08-08235240230233856,700233
2022-08-052292362252341,253,800234
2022-08-04226228222228435,200228
2022-08-03223226221225346,600225
2022-08-02228228223223739,400223
2022-08-01230231228231139,900231
2022-07-29232233228229313,600229
2022-07-28233233229231555,700231
2022-07-27235235229231372,600231
2022-07-26235236232234372,000234
2022-07-25232236232235248,500235
2022-07-22235235232232233,100232
2022-07-21232235232235203,800235
2022-07-20238238232233502,900233
2022-07-19233233229232302,300232
2022-07-15234235230231255,800231
2022-07-14233235231234230,200234
2022-07-13231233230233169,600233
2022-07-12235235228229367,200229
2022-07-11237238235236265,000236
2022-07-08233236232234502,500234
2022-07-07230233227232388,400232
2022-07-06228229225228436,300228
2022-07-05232234230230362,900230
2022-07-04230233229233280,300233
2022-07-01232234228229341,000229
2022-06-30234236232232359,700232
2022-06-29234237233236327,200236
2022-06-28235238234236299,000236
2022-06-27233235231235366,000235
2022-06-24229229223228415,300228
2022-06-23226229224229230,800229
2022-06-22229230226226214,600226
2022-06-21226229223227272,100227
2022-06-20228229220221426,400221
2022-06-17225227223226474,700226
2022-06-16233235229230356,800230
2022-06-15235235229230322,400230
2022-06-14230235229235544,700235
2022-06-13235237233234428,100234
2022-06-10243243236239556,200239
2022-06-09244245241242385,100242
2022-06-08241243241243321,100243
2022-06-07240245238241656,800241
2022-06-06234239233236365,900236
2022-06-03235236232233323,700233
2022-06-02236237229232616,800232
2022-06-01235241235238741,400238
2022-05-31239241235235452,100235
2022-05-30238241236241645,300241
2022-05-27233240229237666,200237
2022-05-262252372222291,563,000229
2022-05-252342352152191,657,900219
2022-05-24250250237238968,800238
2022-05-23251252247248233,200248
2022-05-20250251247248370,300248
2022-05-19248251245251359,800251
2022-05-18254258250252568,900252
2022-05-172642642502501,001,900250
2022-05-16272274265266419,100266
2022-05-13265275265271518,500271
2022-05-12268272264267346,200267
2022-05-11271274269273220,000273
2022-05-10272276266274382,200274
2022-05-09281283277279198,900279
2022-05-06280285279285271,100285
2022-05-02278281277280193,400280
2022-04-28275281274281285,900281
2022-04-27268274268273283,600273
2022-04-26273275272274124,600274
2022-04-25271273270272243,900272
2022-04-22278280275278123,200278
2022-04-21283283280283139,100283
2022-04-20280283277281248,100281
2022-04-19275277273275196,600275
2022-04-18272275269272187,500272
2022-04-15275276272276186,300276
2022-04-14274277274277161,000277
2022-04-13270274269273326,800273
2022-04-12270272266268296,800268
2022-04-11275276271273142,100273
2022-04-08275276270273209,200273
2022-04-07272276271275247,400275
2022-04-06286287279279230,300279
2022-04-05290291287288196,500288
2022-04-04287288284286250,000286
2022-04-01288290285289172,900289
2022-03-31291295291291213,600291
2022-03-30292297290297291,200297
2022-03-29293295290293201,000293
2022-03-28295298292296158,000296
2022-03-25297297291294240,100294
2022-03-24291295289295246,000295
2022-03-23291296291294292,400294
2022-03-22290292287288310,600288
2022-03-18286289285289413,200289
2022-03-17282286281285405,900285
2022-03-16281281276279420,700279
2022-03-15276284276281301,800281
2022-03-14276281276280235,300280
2022-03-11273276268272364,900272
2022-03-10274278272276418,500276
2022-03-09260272259266601,000266
2022-03-08270270257257662,300257
2022-03-07283283268272687,800272
2022-03-04291292283285457,600285
2022-03-03299299292292224,000292
2022-03-02298299293294249,600294
2022-03-01301304300302338,300302
2022-02-28299301296300435,400300
2022-02-25294298293297355,200297
2022-02-24303304289294734,600294
2022-02-22305307303305262,900305
2022-02-21307309303309148,700309
2022-02-18308308304308278,800308
2022-02-17310314309310172,600310
2022-02-16314314308310250,900310
2022-02-15314315308308264,600308
2022-02-14315317309311292,700311
2022-02-10314320314319386,300319
2022-02-09315316311314351,500314
2022-02-08304316304313466,400313
2022-02-07306307301305425,200305
2022-02-04310313306309279,800309
2022-02-03310315309314302,300314
2022-02-02304312302310450,300310
2022-02-01306307301301257,400301
2022-01-31301308301306254,300306
2022-01-28300305297303449,900303
2022-01-27306307293294605,800294
2022-01-26306308304304232,400304
2022-01-25307307301304375,100304
2022-01-24305310304309227,800309
2022-01-21304307300307337,500307
2022-01-20300312298308558,000308
2022-01-19306309298299453,000299
2022-01-18315316308308367,000308
2022-01-17312317312312320,000312
2022-01-14315316307312349,300312
2022-01-13319319315315353,800315
2022-01-12313318313318453,700318
2022-01-11308313305312544,000312
2022-01-07305311303309532,600309
2022-01-06304310302305527,000305
2022-01-05308312307308452,600308
2022-01-04304308301306347,900306

分割・併合履歴 : [2017-09-27]1株→0.1株