3103 ユニチカ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-10 | 183 | 185 | 179 | 180 | 966,800 | 180 |
| 2025-07-09 | 177 | 183 | 175 | 183 | 2,065,200 | 183 |
| 2025-07-08 | 168 | 175 | 167 | 173 | 1,316,100 | 173 |
| 2025-07-07 | 167 | 175 | 166 | 169 | 1,294,800 | 169 |
| 2025-07-04 | 170 | 172 | 168 | 168 | 654,300 | 168 |
| 2025-07-03 | 171 | 173 | 167 | 170 | 859,400 | 170 |
| 2025-07-02 | 172 | 174 | 171 | 171 | 613,700 | 171 |
| 2025-07-01 | 176 | 177 | 171 | 174 | 1,182,300 | 174 |
| 2025-06-30 | 182 | 188 | 175 | 175 | 2,249,300 | 175 |
| 2025-06-27 | 180 | 191 | 179 | 181 | 3,506,900 | 181 |
| 2025-06-26 | 189 | 193 | 176 | 178 | 3,908,400 | 178 |
| 2025-06-25 | 170 | 184 | 167 | 176 | 4,953,900 | 176 |
| 2025-06-24 | 170 | 171 | 167 | 169 | 1,190,700 | 169 |
| 2025-06-23 | 157 | 171 | 155 | 169 | 2,875,400 | 169 |
| 2025-06-20 | 159 | 169 | 156 | 159 | 3,916,200 | 159 |
| 2025-06-19 | 164 | 164 | 158 | 160 | 1,094,300 | 160 |
| 2025-06-18 | 158 | 166 | 157 | 163 | 1,674,800 | 163 |
| 2025-06-17 | 163 | 164 | 158 | 159 | 863,100 | 159 |
| 2025-06-16 | 157 | 163 | 157 | 161 | 818,700 | 161 |
| 2025-06-13 | 158 | 158 | 155 | 157 | 525,000 | 157 |
| 2025-06-12 | 159 | 161 | 157 | 160 | 441,600 | 160 |
| 2025-06-11 | 158 | 162 | 158 | 158 | 730,200 | 158 |
| 2025-06-10 | 159 | 160 | 157 | 158 | 584,600 | 158 |
| 2025-06-09 | 160 | 161 | 156 | 157 | 428,300 | 157 |
| 2025-06-06 | 162 | 163 | 158 | 158 | 683,500 | 158 |
| 2025-06-05 | 160 | 162 | 160 | 162 | 516,600 | 162 |
| 2025-06-04 | 164 | 167 | 160 | 161 | 699,600 | 161 |
| 2025-06-03 | 157 | 163 | 154 | 163 | 1,095,200 | 163 |
| 2025-06-02 | 157 | 161 | 155 | 159 | 974,600 | 159 |
| 2025-05-30 | 153 | 159 | 152 | 157 | 1,728,300 | 157 |
| 2025-05-29 | 154 | 155 | 151 | 154 | 788,900 | 154 |
| 2025-05-28 | 150 | 156 | 148 | 152 | 1,356,200 | 152 |
| 2025-05-27 | 149 | 151 | 148 | 148 | 734,300 | 148 |
| 2025-05-26 | 147 | 149 | 145 | 149 | 563,600 | 149 |
| 2025-05-23 | 146 | 148 | 144 | 148 | 824,300 | 148 |
| 2025-05-22 | 141 | 146 | 140 | 145 | 975,900 | 145 |
| 2025-05-21 | 147 | 149 | 144 | 144 | 1,332,800 | 144 |
| 2025-05-20 | 151 | 151 | 147 | 147 | 1,443,000 | 147 |
| 2025-05-19 | 157 | 157 | 150 | 152 | 1,173,700 | 152 |
| 2025-05-16 | 161 | 161 | 152 | 153 | 1,824,600 | 153 |
| 2025-05-15 | 152 | 173 | 152 | 161 | 4,270,100 | 161 |
| 2025-05-14 | 164 | 165 | 146 | 151 | 2,318,900 | 151 |
| 2025-05-13 | 167 | 167 | 164 | 164 | 713,100 | 164 |
| 2025-05-12 | 167 | 168 | 164 | 166 | 783,300 | 166 |
| 2025-05-09 | 161 | 165 | 161 | 164 | 926,700 | 164 |
| 2025-05-08 | 158 | 161 | 155 | 161 | 852,400 | 161 |
| 2025-05-07 | 157 | 160 | 155 | 160 | 719,900 | 160 |
| 2025-05-02 | 156 | 159 | 155 | 157 | 644,300 | 157 |
| 2025-05-01 | 157 | 163 | 155 | 156 | 4,295,700 | 156 |
| 2025-04-30 | 156 | 157 | 153 | 157 | 682,600 | 157 |
| 2025-04-28 | 160 | 162 | 157 | 157 | 956,600 | 157 |
| 2025-04-25 | 158 | 161 | 158 | 160 | 801,500 | 160 |
| 2025-04-24 | 157 | 158 | 155 | 157 | 634,200 | 157 |
| 2025-04-23 | 159 | 160 | 155 | 157 | 971,800 | 157 |
| 2025-04-22 | 156 | 159 | 153 | 155 | 888,900 | 155 |
| 2025-04-21 | 160 | 161 | 156 | 156 | 891,700 | 156 |
| 2025-04-18 | 151 | 163 | 151 | 161 | 1,439,900 | 161 |
| 2025-04-17 | 147 | 153 | 147 | 150 | 1,205,500 | 150 |
| 2025-04-16 | 148 | 148 | 144 | 145 | 461,500 | 145 |
| 2025-04-15 | 147 | 150 | 146 | 147 | 618,000 | 147 |
| 2025-04-14 | 146 | 149 | 145 | 146 | 877,200 | 146 |
| 2025-04-11 | 138 | 143 | 134 | 143 | 1,259,100 | 143 |
| 2025-04-10 | 142 | 143 | 137 | 139 | 2,615,100 | 139 |
| 2025-04-09 | 134 | 135 | 130 | 132 | 1,972,600 | 132 |
| 2025-04-08 | 136 | 142 | 135 | 138 | 1,769,000 | 138 |
| 2025-04-07 | 128 | 132 | 124 | 127 | 2,283,600 | 127 |
| 2025-04-04 | 145 | 147 | 137 | 141 | 1,860,000 | 141 |
| 2025-04-03 | 147 | 151 | 146 | 150 | 996,200 | 150 |
| 2025-04-02 | 161 | 161 | 154 | 154 | 1,319,900 | 154 |
| 2025-04-01 | 168 | 168 | 160 | 160 | 1,021,500 | 160 |
| 2025-03-31 | 166 | 168 | 163 | 166 | 1,302,700 | 166 |
| 2025-03-28 | 176 | 177 | 170 | 171 | 1,314,300 | 171 |
| 2025-03-27 | 174 | 177 | 172 | 176 | 1,172,900 | 176 |
| 2025-03-26 | 173 | 175 | 171 | 175 | 1,113,300 | 175 |
| 2025-03-25 | 170 | 174 | 169 | 172 | 886,100 | 172 |
| 2025-03-24 | 171 | 172 | 167 | 169 | 1,007,200 | 169 |
| 2025-03-21 | 167 | 170 | 167 | 170 | 610,100 | 170 |
| 2025-03-19 | 172 | 173 | 168 | 168 | 1,245,700 | 168 |
| 2025-03-18 | 162 | 171 | 161 | 168 | 2,842,800 | 168 |
| 2025-03-17 | 161 | 164 | 159 | 159 | 1,231,900 | 159 |
| 2025-03-14 | 159 | 164 | 159 | 160 | 835,900 | 160 |
| 2025-03-13 | 164 | 166 | 159 | 160 | 1,116,500 | 160 |
| 2025-03-12 | 158 | 165 | 158 | 163 | 1,374,900 | 163 |
| 2025-03-11 | 155 | 159 | 151 | 159 | 1,269,100 | 159 |
| 2025-03-10 | 155 | 159 | 155 | 156 | 1,014,700 | 156 |
| 2025-03-07 | 150 | 156 | 149 | 156 | 1,198,800 | 156 |
| 2025-03-06 | 149 | 156 | 149 | 152 | 1,509,200 | 152 |
| 2025-03-05 | 145 | 148 | 143 | 147 | 908,900 | 147 |
| 2025-03-04 | 148 | 150 | 144 | 146 | 1,256,600 | 146 |
| 2025-03-03 | 153 | 154 | 148 | 148 | 1,196,300 | 148 |
| 2025-02-28 | 155 | 158 | 150 | 151 | 1,087,200 | 151 |
| 2025-02-27 | 153 | 159 | 153 | 156 | 1,315,700 | 156 |
| 2025-02-26 | 152 | 156 | 149 | 152 | 1,459,000 | 152 |
| 2025-02-25 | 149 | 152 | 148 | 151 | 714,000 | 151 |
| 2025-02-21 | 149 | 151 | 148 | 150 | 1,025,100 | 150 |
| 2025-02-20 | 151 | 152 | 146 | 148 | 1,052,300 | 148 |
| 2025-02-19 | 152 | 155 | 150 | 150 | 746,000 | 150 |
| 2025-02-18 | 153 | 155 | 151 | 151 | 707,800 | 151 |
| 2025-02-17 | 152 | 155 | 149 | 153 | 959,000 | 153 |
| 2025-02-14 | 157 | 165 | 151 | 154 | 2,405,900 | 154 |
| 2025-02-13 | 154 | 157 | 152 | 155 | 1,172,900 | 155 |
| 2025-02-12 | 159 | 170 | 154 | 155 | 3,997,500 | 155 |
| 2025-02-10 | 154 | 160 | 154 | 157 | 1,212,500 | 157 |
| 2025-02-07 | 153 | 156 | 152 | 154 | 1,320,500 | 154 |
| 2025-02-06 | 150 | 154 | 149 | 153 | 1,207,400 | 153 |
| 2025-02-05 | 144 | 152 | 143 | 150 | 1,829,100 | 150 |
| 2025-02-04 | 142 | 145 | 140 | 142 | 1,150,000 | 142 |
| 2025-02-03 | 143 | 145 | 139 | 139 | 1,598,500 | 139 |
| 2025-01-31 | 149 | 150 | 145 | 145 | 1,169,700 | 145 |
| 2025-01-30 | 150 | 150 | 146 | 150 | 1,301,000 | 150 |
| 2025-01-29 | 154 | 155 | 150 | 151 | 1,060,500 | 151 |
| 2025-01-28 | 157 | 158 | 154 | 157 | 1,406,900 | 157 |
| 2025-01-27 | 155 | 161 | 154 | 157 | 2,436,600 | 157 |
| 2025-01-24 | 153 | 157 | 150 | 150 | 1,699,800 | 150 |
| 2025-01-23 | 150 | 153 | 145 | 152 | 1,583,100 | 152 |
| 2025-01-22 | 148 | 151 | 145 | 151 | 1,692,500 | 151 |
| 2025-01-21 | 147 | 148 | 141 | 147 | 1,453,500 | 147 |
| 2025-01-20 | 137 | 151 | 137 | 145 | 2,775,400 | 145 |
| 2025-01-17 | 134 | 138 | 133 | 136 | 1,119,600 | 136 |
| 2025-01-16 | 138 | 138 | 135 | 135 | 683,600 | 135 |
| 2025-01-15 | 140 | 140 | 136 | 137 | 756,900 | 137 |
| 2025-01-14 | 140 | 142 | 137 | 137 | 990,500 | 137 |
| 2025-01-10 | 136 | 141 | 136 | 139 | 1,231,200 | 139 |
| 2025-01-09 | 137 | 138 | 133 | 138 | 2,128,100 | 138 |
| 2025-01-08 | 141 | 142 | 136 | 137 | 1,894,900 | 137 |
| 2025-01-07 | 139 | 144 | 139 | 142 | 1,861,600 | 142 |
| 2025-01-06 | 144 | 144 | 136 | 138 | 2,144,700 | 138 |
分割・併合履歴 ： [2017-09-27]1株→0.1株