3103 ユニチカ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 80 | 81 | 80 | 80 | 273,000 | 800 |
| 2000-12-28 | 82 | 83 | 80 | 81 | 311,000 | 810 |
| 2000-12-27 | 79 | 82 | 77 | 82 | 525,000 | 820 |
| 2000-12-26 | 78 | 80 | 78 | 80 | 631,000 | 800 |
| 2000-12-25 | 78 | 82 | 77 | 80 | 798,000 | 800 |
| 2000-12-22 | 75 | 77 | 73 | 76 | 1,065,000 | 760 |
| 2000-12-21 | 74 | 75 | 70 | 70 | 1,861,000 | 700 |
| 2000-12-20 | 78 | 78 | 75 | 77 | 965,000 | 770 |
| 2000-12-19 | 79 | 80 | 77 | 78 | 775,000 | 780 |
| 2000-12-18 | 78 | 81 | 77 | 79 | 1,210,000 | 790 |
| 2000-12-15 | 84 | 85 | 81 | 83 | 1,462,000 | 830 |
| 2000-12-14 | 89 | 89 | 86 | 86 | 873,000 | 860 |
| 2000-12-13 | 88 | 90 | 88 | 89 | 1,340,000 | 890 |
| 2000-12-12 | 90 | 91 | 88 | 89 | 1,430,000 | 890 |
| 2000-12-11 | 92 | 92 | 88 | 88 | 2,219,000 | 880 |
| 2000-12-08 | 88 | 93 | 87 | 93 | 4,460,000 | 930 |
| 2000-12-07 | 85 | 89 | 84 | 88 | 2,937,000 | 880 |
| 2000-12-06 | 90 | 92 | 85 | 85 | 2,828,000 | 850 |
| 2000-12-05 | 96 | 96 | 89 | 92 | 3,864,000 | 920 |
| 2000-12-04 | 100 | 102 | 94 | 97 | 9,235,000 | 970 |
| 2000-12-01 | 93 | 98 | 92 | 97 | 13,653,000 | 970 |
| 2000-11-30 | 89 | 93 | 88 | 93 | 5,776,000 | 930 |
| 2000-11-29 | 86 | 92 | 85 | 90 | 9,601,000 | 900 |
| 2000-11-28 | 82 | 89 | 81 | 88 | 5,632,000 | 880 |
| 2000-11-27 | 81 | 82 | 79 | 82 | 1,219,000 | 820 |
| 2000-11-24 | 82 | 83 | 79 | 81 | 1,163,000 | 810 |
| 2000-11-22 | 80 | 83 | 78 | 83 | 1,630,000 | 830 |
| 2000-11-21 | 81 | 82 | 77 | 77 | 1,565,000 | 770 |
| 2000-11-20 | 75 | 85 | 74 | 83 | 3,253,000 | 830 |
| 2000-11-17 | 73 | 75 | 72 | 74 | 500,000 | 740 |
| 2000-11-16 | 73 | 75 | 73 | 73 | 251,000 | 730 |
| 2000-11-15 | 75 | 75 | 73 | 75 | 744,000 | 750 |
| 2000-11-14 | 72 | 75 | 72 | 73 | 604,000 | 730 |
| 2000-11-13 | 75 | 76 | 71 | 75 | 744,000 | 750 |
| 2000-11-10 | 78 | 79 | 75 | 77 | 2,260,000 | 770 |
| 2000-11-09 | 74 | 81 | 73 | 78 | 3,480,000 | 780 |
| 2000-11-08 | 73 | 74 | 72 | 74 | 804,000 | 740 |
| 2000-11-07 | 75 | 75 | 70 | 74 | 1,200,000 | 740 |
| 2000-11-06 | 69 | 75 | 69 | 75 | 1,396,000 | 750 |
| 2000-11-02 | 67 | 68 | 65 | 68 | 510,000 | 680 |
| 2000-11-01 | 63 | 66 | 62 | 65 | 970,000 | 650 |
| 2000-10-31 | 62 | 63 | 61 | 63 | 462,000 | 630 |
| 2000-10-30 | 63 | 63 | 61 | 63 | 447,000 | 630 |
| 2000-10-27 | 63 | 64 | 61 | 62 | 538,000 | 620 |
| 2000-10-26 | 63 | 63 | 62 | 63 | 313,000 | 630 |
| 2000-10-25 | 64 | 65 | 63 | 63 | 265,000 | 630 |
| 2000-10-24 | 64 | 64 | 62 | 64 | 538,000 | 640 |
| 2000-10-23 | 64 | 64 | 63 | 63 | 261,000 | 630 |
| 2000-10-20 | 63 | 65 | 63 | 64 | 548,000 | 640 |
| 2000-10-19 | 62 | 64 | 62 | 63 | 485,000 | 630 |
| 2000-10-18 | 64 | 65 | 61 | 61 | 991,000 | 610 |
| 2000-10-17 | 66 | 66 | 64 | 64 | 426,000 | 640 |
| 2000-10-16 | 66 | 66 | 65 | 65 | 308,000 | 650 |
| 2000-10-13 | 65 | 66 | 65 | 65 | 710,000 | 650 |
| 2000-10-12 | 66 | 67 | 65 | 67 | 423,000 | 670 |
| 2000-10-11 | 67 | 67 | 66 | 67 | 393,000 | 670 |
| 2000-10-10 | 67 | 68 | 66 | 66 | 553,000 | 660 |
| 2000-10-06 | 68 | 68 | 67 | 67 | 237,000 | 670 |
| 2000-10-05 | 68 | 69 | 67 | 68 | 243,000 | 680 |
| 2000-10-04 | 68 | 69 | 67 | 69 | 304,000 | 690 |
| 2000-10-03 | 69 | 69 | 67 | 69 | 183,000 | 690 |
| 2000-10-02 | 67 | 69 | 66 | 69 | 546,000 | 690 |
| 2000-09-29 | 67 | 68 | 66 | 66 | 498,000 | 660 |
| 2000-09-28 | 68 | 69 | 66 | 66 | 534,000 | 660 |
| 2000-09-27 | 68 | 69 | 67 | 68 | 300,000 | 680 |
| 2000-09-26 | 68 | 69 | 68 | 69 | 192,000 | 690 |
| 2000-09-25 | 68 | 69 | 68 | 69 | 350,000 | 690 |
| 2000-09-22 | 68 | 69 | 67 | 69 | 555,000 | 690 |
| 2000-09-21 | 68 | 70 | 68 | 68 | 358,000 | 680 |
| 2000-09-20 | 69 | 70 | 67 | 70 | 795,000 | 700 |
| 2000-09-19 | 67 | 68 | 67 | 68 | 583,000 | 680 |
| 2000-09-18 | 67 | 68 | 67 | 67 | 480,000 | 670 |
| 2000-09-14 | 69 | 69 | 67 | 68 | 1,010,000 | 680 |
| 2000-09-13 | 70 | 70 | 68 | 69 | 316,000 | 690 |
| 2000-09-12 | 69 | 70 | 68 | 70 | 325,000 | 700 |
| 2000-09-11 | 69 | 70 | 68 | 70 | 443,000 | 700 |
| 2000-09-08 | 70 | 70 | 68 | 69 | 1,649,000 | 690 |
| 2000-09-07 | 69 | 70 | 68 | 69 | 641,000 | 690 |
| 2000-09-06 | 71 | 71 | 69 | 70 | 398,000 | 700 |
| 2000-09-05 | 70 | 71 | 69 | 71 | 800,000 | 710 |
| 2000-09-04 | 70 | 71 | 69 | 70 | 644,000 | 700 |
| 2000-09-01 | 66 | 70 | 66 | 69 | 1,045,000 | 690 |
| 2000-08-31 | 66 | 68 | 64 | 64 | 3,336,000 | 640 |
| 2000-08-30 | 68 | 69 | 66 | 66 | 1,712,000 | 660 |
| 2000-08-29 | 70 | 70 | 68 | 68 | 752,000 | 680 |
| 2000-08-28 | 70 | 70 | 68 | 70 | 672,000 | 700 |
| 2000-08-25 | 69 | 70 | 69 | 69 | 666,000 | 690 |
| 2000-08-24 | 68 | 69 | 68 | 69 | 1,237,000 | 690 |
| 2000-08-23 | 69 | 70 | 68 | 68 | 793,000 | 680 |
| 2000-08-22 | 68 | 70 | 67 | 69 | 1,974,000 | 690 |
| 2000-08-21 | 72 | 72 | 68 | 68 | 2,108,000 | 680 |
| 2000-08-18 | 73 | 75 | 69 | 71 | 3,028,000 | 710 |
| 2000-08-17 | 76 | 76 | 74 | 75 | 225,000 | 750 |
| 2000-08-16 | 75 | 76 | 75 | 76 | 194,000 | 760 |
| 2000-08-15 | 75 | 77 | 75 | 75 | 246,000 | 750 |
| 2000-08-14 | 75 | 77 | 74 | 77 | 251,000 | 770 |
| 2000-08-11 | 73 | 76 | 73 | 76 | 751,000 | 760 |
| 2000-08-10 | 74 | 75 | 73 | 75 | 363,000 | 750 |
| 2000-08-09 | 74 | 75 | 73 | 73 | 350,000 | 730 |
| 2000-08-08 | 74 | 75 | 73 | 73 | 324,000 | 730 |
| 2000-08-07 | 75 | 75 | 73 | 75 | 338,000 | 750 |
| 2000-08-04 | 73 | 75 | 73 | 75 | 367,000 | 750 |
| 2000-08-03 | 75 | 76 | 73 | 75 | 358,000 | 750 |
| 2000-08-02 | 75 | 76 | 74 | 76 | 246,000 | 760 |
| 2000-08-01 | 72 | 74 | 72 | 73 | 570,000 | 730 |
| 2000-07-31 | 75 | 75 | 71 | 71 | 696,000 | 710 |
| 2000-07-28 | 75 | 78 | 75 | 75 | 357,000 | 750 |
| 2000-07-27 | 78 | 79 | 75 | 77 | 412,000 | 770 |
| 2000-07-26 | 78 | 79 | 78 | 79 | 235,000 | 790 |
| 2000-07-25 | 79 | 81 | 78 | 79 | 408,000 | 790 |
| 2000-07-24 | 80 | 81 | 78 | 78 | 605,000 | 780 |
| 2000-07-21 | 81 | 82 | 80 | 82 | 401,000 | 820 |
| 2000-07-19 | 83 | 83 | 81 | 83 | 626,000 | 830 |
| 2000-07-18 | 85 | 86 | 81 | 83 | 520,000 | 830 |
| 2000-07-17 | 86 | 88 | 85 | 86 | 546,000 | 860 |
| 2000-07-14 | 85 | 87 | 84 | 86 | 777,000 | 860 |
| 2000-07-13 | 88 | 89 | 85 | 86 | 751,000 | 860 |
| 2000-07-12 | 92 | 92 | 88 | 89 | 1,303,000 | 890 |
| 2000-07-11 | 92 | 93 | 91 | 92 | 1,214,000 | 920 |
| 2000-07-10 | 95 | 97 | 92 | 92 | 2,644,000 | 920 |
| 2000-07-07 | 86 | 92 | 85 | 91 | 4,594,000 | 910 |
| 2000-07-06 | 84 | 84 | 82 | 84 | 636,000 | 840 |
| 2000-07-05 | 86 | 87 | 83 | 85 | 769,000 | 850 |
| 2000-07-04 | 90 | 90 | 85 | 85 | 1,621,000 | 850 |
| 2000-07-03 | 84 | 89 | 83 | 89 | 1,782,000 | 890 |
| 2000-06-30 | 81 | 83 | 81 | 83 | 564,000 | 830 |
| 2000-06-29 | 83 | 84 | 81 | 81 | 412,000 | 810 |
| 2000-06-28 | 84 | 84 | 82 | 83 | 1,206,000 | 830 |
| 2000-06-27 | 79 | 84 | 78 | 84 | 1,375,000 | 840 |
| 2000-06-26 | 78 | 79 | 78 | 79 | 296,000 | 790 |
| 2000-06-23 | 79 | 80 | 78 | 78 | 385,000 | 780 |
| 2000-06-22 | 78 | 80 | 77 | 77 | 459,000 | 770 |
| 2000-06-21 | 80 | 80 | 78 | 79 | 560,000 | 790 |
| 2000-06-20 | 78 | 80 | 78 | 80 | 617,000 | 800 |
| 2000-06-19 | 76 | 78 | 75 | 78 | 368,000 | 780 |
| 2000-06-16 | 78 | 79 | 76 | 76 | 832,000 | 760 |
| 2000-06-15 | 80 | 82 | 78 | 79 | 1,161,000 | 790 |
| 2000-06-14 | 81 | 83 | 80 | 82 | 1,342,000 | 820 |
| 2000-06-13 | 83 | 84 | 81 | 81 | 1,620,000 | 810 |
| 2000-06-12 | 81 | 84 | 80 | 84 | 3,522,000 | 840 |
| 2000-06-09 | 73 | 81 | 73 | 78 | 3,999,000 | 780 |
| 2000-06-08 | 74 | 75 | 73 | 73 | 2,344,000 | 730 |
| 2000-06-07 | 73 | 74 | 71 | 72 | 916,000 | 720 |
| 2000-06-06 | 73 | 74 | 72 | 72 | 357,000 | 720 |
| 2000-06-05 | 74 | 74 | 73 | 74 | 360,000 | 740 |
| 2000-06-02 | 73 | 74 | 72 | 74 | 696,000 | 740 |
| 2000-06-01 | 73 | 73 | 71 | 73 | 632,000 | 730 |
| 2000-05-31 | 72 | 73 | 71 | 71 | 713,000 | 710 |
| 2000-05-30 | 73 | 74 | 72 | 72 | 409,000 | 720 |
| 2000-05-29 | 73 | 74 | 73 | 74 | 190,000 | 740 |
| 2000-05-26 | 74 | 75 | 72 | 73 | 530,000 | 730 |
| 2000-05-25 | 77 | 78 | 74 | 74 | 631,000 | 740 |
| 2000-05-24 | 76 | 78 | 76 | 77 | 1,497,000 | 770 |
| 2000-05-23 | 74 | 75 | 73 | 75 | 830,000 | 750 |
| 2000-05-22 | 74 | 74 | 73 | 74 | 343,000 | 740 |
| 2000-05-19 | 74 | 75 | 73 | 74 | 845,000 | 740 |
| 2000-05-18 | 74 | 74 | 73 | 74 | 341,000 | 740 |
| 2000-05-17 | 75 | 76 | 73 | 74 | 359,000 | 740 |
| 2000-05-16 | 73 | 76 | 72 | 76 | 988,000 | 760 |
| 2000-05-15 | 72 | 77 | 71 | 77 | 814,000 | 770 |
| 2000-05-12 | 73 | 74 | 71 | 71 | 992,000 | 710 |
| 2000-05-11 | 74 | 74 | 72 | 73 | 302,000 | 730 |
| 2000-05-10 | 73 | 74 | 72 | 74 | 321,000 | 740 |
| 2000-05-09 | 73 | 74 | 72 | 72 | 249,000 | 720 |
| 2000-05-08 | 75 | 75 | 72 | 73 | 408,000 | 730 |
| 2000-05-02 | 73 | 73 | 72 | 72 | 420,000 | 720 |
| 2000-05-01 | 72 | 72 | 70 | 71 | 641,000 | 710 |
| 2000-04-28 | 71 | 73 | 70 | 73 | 478,000 | 730 |
| 2000-04-27 | 72 | 72 | 70 | 71 | 527,000 | 710 |
| 2000-04-26 | 75 | 76 | 70 | 70 | 643,000 | 700 |
| 2000-04-25 | 77 | 78 | 73 | 76 | 580,000 | 760 |
| 2000-04-24 | 78 | 78 | 73 | 77 | 1,238,000 | 770 |
| 2000-04-21 | 75 | 77 | 63 | 63 | 2,034,000 | 630 |
| 2000-04-20 | 78 | 79 | 75 | 75 | 1,069,000 | 750 |
| 2000-04-19 | 77 | 82 | 76 | 78 | 808,000 | 780 |
| 2000-04-18 | 82 | 82 | 80 | 82 | 769,000 | 820 |
| 2000-04-17 | 77 | 84 | 75 | 80 | 1,122,000 | 800 |
| 2000-04-14 | 86 | 87 | 85 | 87 | 1,770,000 | 870 |
| 2000-04-13 | 83 | 89 | 82 | 87 | 3,062,000 | 870 |
| 2000-04-12 | 79 | 81 | 78 | 81 | 509,000 | 810 |
| 2000-04-11 | 80 | 81 | 78 | 78 | 277,000 | 780 |
| 2000-04-10 | 81 | 81 | 79 | 80 | 361,000 | 800 |
| 2000-04-07 | 80 | 81 | 79 | 79 | 310,000 | 790 |
| 2000-04-06 | 81 | 82 | 79 | 79 | 474,000 | 790 |
| 2000-04-05 | 82 | 82 | 80 | 81 | 561,000 | 810 |
| 2000-04-04 | 81 | 82 | 80 | 82 | 387,000 | 820 |
| 2000-04-03 | 80 | 80 | 79 | 80 | 413,000 | 800 |
| 2000-03-31 | 80 | 80 | 76 | 79 | 419,000 | 790 |
| 2000-03-30 | 78 | 80 | 77 | 77 | 393,000 | 770 |
| 2000-03-29 | 79 | 80 | 78 | 79 | 491,000 | 790 |
| 2000-03-28 | 78 | 80 | 78 | 79 | 363,000 | 790 |
| 2000-03-27 | 80 | 80 | 76 | 80 | 885,000 | 800 |
| 2000-03-24 | 75 | 79 | 75 | 79 | 442,000 | 790 |
| 2000-03-23 | 77 | 78 | 75 | 75 | 271,000 | 750 |
| 2000-03-22 | 77 | 79 | 77 | 78 | 396,000 | 780 |
| 2000-03-21 | 77 | 79 | 77 | 77 | 472,000 | 770 |
| 2000-03-17 | 80 | 80 | 77 | 77 | 521,000 | 770 |
| 2000-03-16 | 78 | 80 | 76 | 79 | 962,000 | 790 |
| 2000-03-15 | 79 | 79 | 75 | 78 | 504,000 | 780 |
| 2000-03-14 | 82 | 82 | 76 | 79 | 650,000 | 790 |
| 2000-03-13 | 79 | 81 | 78 | 81 | 1,018,000 | 810 |
| 2000-03-10 | 79 | 79 | 72 | 76 | 2,450,000 | 760 |
| 2000-03-09 | 74 | 77 | 74 | 74 | 483,000 | 740 |
| 2000-03-08 | 76 | 77 | 75 | 75 | 451,000 | 750 |
| 2000-03-07 | 71 | 77 | 70 | 77 | 647,000 | 770 |
| 2000-03-06 | 69 | 70 | 68 | 70 | 437,000 | 700 |
| 2000-03-03 | 68 | 70 | 68 | 70 | 225,000 | 700 |
| 2000-03-02 | 69 | 70 | 68 | 68 | 385,000 | 680 |
| 2000-03-01 | 68 | 70 | 68 | 70 | 497,000 | 700 |
| 2000-02-29 | 67 | 70 | 66 | 70 | 399,000 | 700 |
| 2000-02-28 | 67 | 70 | 66 | 68 | 365,000 | 680 |
| 2000-02-25 | 68 | 69 | 67 | 67 | 417,000 | 670 |
| 2000-02-24 | 70 | 70 | 65 | 67 | 484,000 | 670 |
| 2000-02-23 | 65 | 70 | 65 | 65 | 513,000 | 650 |
| 2000-02-22 | 68 | 68 | 64 | 64 | 1,048,000 | 640 |
| 2000-02-21 | 70 | 70 | 68 | 68 | 520,000 | 680 |
| 2000-02-18 | 70 | 71 | 66 | 70 | 1,082,000 | 700 |
| 2000-02-17 | 71 | 72 | 70 | 70 | 464,000 | 700 |
| 2000-02-16 | 71 | 73 | 70 | 73 | 549,000 | 730 |
| 2000-02-15 | 71 | 72 | 70 | 72 | 776,000 | 720 |
| 2000-02-14 | 72 | 73 | 71 | 71 | 450,000 | 710 |
| 2000-02-10 | 73 | 75 | 72 | 72 | 842,000 | 720 |
| 2000-02-09 | 73 | 75 | 73 | 74 | 381,000 | 740 |
| 2000-02-08 | 75 | 75 | 74 | 74 | 286,000 | 740 |
| 2000-02-07 | 75 | 76 | 74 | 74 | 378,000 | 740 |
| 2000-02-04 | 78 | 78 | 75 | 75 | 338,000 | 750 |
| 2000-02-03 | 76 | 78 | 76 | 76 | 358,000 | 760 |
| 2000-02-02 | 78 | 79 | 77 | 78 | 466,000 | 780 |
| 2000-02-01 | 79 | 79 | 76 | 79 | 406,000 | 790 |
| 2000-01-31 | 80 | 80 | 75 | 80 | 427,000 | 800 |
| 2000-01-28 | 77 | 80 | 75 | 79 | 683,000 | 790 |
| 2000-01-27 | 77 | 80 | 76 | 77 | 289,000 | 770 |
| 2000-01-26 | 79 | 81 | 78 | 79 | 273,000 | 790 |
| 2000-01-25 | 81 | 81 | 79 | 79 | 765,000 | 790 |
| 2000-01-24 | 82 | 85 | 80 | 80 | 1,268,000 | 800 |
| 2000-01-21 | 80 | 81 | 79 | 81 | 509,000 | 810 |
| 2000-01-20 | 80 | 83 | 79 | 83 | 647,000 | 830 |
| 2000-01-19 | 80 | 81 | 79 | 79 | 568,000 | 790 |
| 2000-01-18 | 83 | 83 | 79 | 81 | 1,156,000 | 810 |
| 2000-01-17 | 81 | 85 | 81 | 83 | 977,000 | 830 |
| 2000-01-14 | 77 | 79 | 76 | 79 | 1,415,000 | 790 |
| 2000-01-13 | 74 | 78 | 72 | 76 | 1,153,000 | 760 |
| 2000-01-12 | 75 | 76 | 72 | 72 | 488,000 | 720 |
| 2000-01-11 | 73 | 76 | 72 | 76 | 679,000 | 760 |
| 2000-01-07 | 71 | 72 | 70 | 71 | 481,000 | 710 |
| 2000-01-06 | 72 | 72 | 70 | 70 | 425,000 | 700 |
| 2000-01-05 | 73 | 75 | 70 | 71 | 508,000 | 710 |
| 2000-01-04 | 70 | 72 | 70 | 70 | 355,000 | 700 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
