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