3103 ユニチカ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 205 | 208 | 199 | 202 | 1,342,700 | 202 |
| 2024-04-18 | 201 | 207 | 201 | 204 | 873,400 | 204 |
| 2024-04-17 | 205 | 209 | 201 | 201 | 1,036,900 | 201 |
| 2024-04-16 | 207 | 211 | 204 | 205 | 1,272,000 | 205 |
| 2024-04-15 | 199 | 208 | 199 | 208 | 1,377,100 | 208 |
| 2024-04-12 | 197 | 206 | 196 | 201 | 1,800,000 | 201 |
| 2024-04-11 | 196 | 202 | 193 | 199 | 2,948,600 | 199 |
| 2024-04-10 | 210 | 213 | 200 | 200 | 3,259,100 | 200 |
| 2024-04-09 | 215 | 218 | 205 | 213 | 5,218,300 | 213 |
| 2024-04-08 | 216 | 221 | 205 | 208 | 10,967,100 | 208 |
| 2024-04-05 | 224 | 254 | 197 | 228 | 37,654,100 | 228 |
| 2024-04-04 | 170 | 218 | 166 | 218 | 22,259,700 | 218 |
| 2024-04-03 | 166 | 169 | 166 | 168 | 495,200 | 168 |
| 2024-04-02 | 171 | 171 | 168 | 168 | 424,800 | 168 |
| 2024-04-01 | 174 | 176 | 171 | 172 | 516,300 | 172 |
| 2024-03-29 | 167 | 172 | 167 | 172 | 419,700 | 172 |
| 2024-03-28 | 170 | 170 | 166 | 166 | 326,100 | 166 |
| 2024-03-27 | 168 | 170 | 166 | 170 | 355,200 | 170 |
| 2024-03-26 | 167 | 168 | 166 | 166 | 280,500 | 166 |
| 2024-03-25 | 172 | 172 | 167 | 168 | 661,000 | 168 |
| 2024-03-22 | 173 | 173 | 169 | 172 | 339,600 | 172 |
| 2024-03-21 | 173 | 175 | 171 | 172 | 464,700 | 172 |
| 2024-03-19 | 173 | 173 | 169 | 171 | 471,300 | 171 |
| 2024-03-18 | 174 | 176 | 172 | 173 | 390,900 | 173 |
| 2024-03-15 | 174 | 174 | 171 | 172 | 510,500 | 172 |
| 2024-03-14 | 172 | 177 | 171 | 177 | 723,800 | 177 |
| 2024-03-13 | 172 | 179 | 171 | 172 | 860,200 | 172 |
| 2024-03-12 | 169 | 172 | 168 | 172 | 518,000 | 172 |
| 2024-03-11 | 171 | 173 | 167 | 169 | 763,500 | 169 |
| 2024-03-08 | 162 | 175 | 162 | 175 | 1,381,100 | 175 |
| 2024-03-07 | 163 | 165 | 162 | 164 | 360,300 | 164 |
| 2024-03-06 | 160 | 165 | 160 | 164 | 500,100 | 164 |
| 2024-03-05 | 158 | 164 | 158 | 164 | 447,600 | 164 |
| 2024-03-04 | 162 | 164 | 161 | 162 | 597,200 | 162 |
| 2024-03-01 | 163 | 164 | 161 | 163 | 278,300 | 163 |
| 2024-02-29 | 164 | 164 | 159 | 161 | 506,800 | 161 |
| 2024-02-28 | 162 | 166 | 162 | 165 | 282,800 | 165 |
| 2024-02-27 | 159 | 164 | 159 | 163 | 449,700 | 163 |
| 2024-02-26 | 157 | 160 | 156 | 158 | 329,400 | 158 |
| 2024-02-22 | 159 | 161 | 156 | 156 | 424,600 | 156 |
| 2024-02-21 | 156 | 157 | 155 | 157 | 313,500 | 157 |
| 2024-02-20 | 159 | 163 | 158 | 158 | 500,000 | 158 |
| 2024-02-19 | 152 | 159 | 152 | 158 | 529,600 | 158 |
| 2024-02-16 | 151 | 153 | 148 | 152 | 601,300 | 152 |
| 2024-02-15 | 152 | 153 | 147 | 149 | 630,400 | 149 |
| 2024-02-14 | 154 | 154 | 148 | 150 | 1,015,200 | 150 |
| 2024-02-13 | 156 | 157 | 154 | 155 | 519,400 | 155 |
| 2024-02-09 | 155 | 157 | 151 | 155 | 951,300 | 155 |
| 2024-02-08 | 166 | 166 | 155 | 157 | 1,369,900 | 157 |
| 2024-02-07 | 167 | 168 | 165 | 165 | 748,900 | 165 |
| 2024-02-06 | 170 | 170 | 166 | 166 | 339,000 | 166 |
| 2024-02-05 | 167 | 170 | 166 | 170 | 415,000 | 170 |
| 2024-02-02 | 167 | 167 | 165 | 166 | 350,000 | 166 |
| 2024-02-01 | 170 | 170 | 166 | 167 | 379,900 | 167 |
| 2024-01-31 | 168 | 170 | 166 | 170 | 395,500 | 170 |
| 2024-01-30 | 170 | 171 | 169 | 169 | 280,600 | 169 |
| 2024-01-29 | 169 | 170 | 168 | 169 | 224,000 | 169 |
| 2024-01-26 | 168 | 169 | 167 | 169 | 208,300 | 169 |
| 2024-01-25 | 167 | 170 | 165 | 168 | 366,100 | 168 |
| 2024-01-24 | 168 | 168 | 166 | 167 | 282,300 | 167 |
| 2024-01-23 | 170 | 171 | 167 | 167 | 448,700 | 167 |
| 2024-01-22 | 167 | 169 | 166 | 169 | 331,800 | 169 |
| 2024-01-19 | 166 | 166 | 164 | 165 | 325,400 | 165 |
| 2024-01-18 | 165 | 166 | 163 | 164 | 423,900 | 164 |
| 2024-01-17 | 167 | 169 | 165 | 165 | 444,200 | 165 |
| 2024-01-16 | 171 | 171 | 167 | 167 | 320,700 | 167 |
| 2024-01-15 | 170 | 170 | 169 | 170 | 275,900 | 170 |
| 2024-01-12 | 174 | 174 | 169 | 170 | 539,100 | 170 |
| 2024-01-11 | 174 | 175 | 171 | 172 | 633,700 | 172 |
| 2024-01-10 | 175 | 175 | 171 | 171 | 313,800 | 171 |
| 2024-01-09 | 171 | 174 | 170 | 174 | 430,000 | 174 |
| 2024-01-05 | 174 | 174 | 170 | 171 | 336,300 | 171 |
| 2024-01-04 | 171 | 174 | 170 | 172 | 266,300 | 172 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
