3103 ユニチカ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 71 | 72 | 70 | 71 | 577,000 | 710 |
| 2001-12-27 | 69 | 70 | 68 | 70 | 706,000 | 700 |
| 2001-12-26 | 70 | 71 | 67 | 68 | 752,000 | 680 |
| 2001-12-25 | 69 | 71 | 69 | 70 | 1,230,000 | 700 |
| 2001-12-21 | 67 | 69 | 66 | 68 | 1,614,000 | 680 |
| 2001-12-20 | 64 | 68 | 61 | 65 | 2,407,000 | 650 |
| 2001-12-19 | 61 | 63 | 58 | 62 | 2,240,000 | 620 |
| 2001-12-18 | 61 | 65 | 61 | 63 | 2,382,000 | 630 |
| 2001-12-17 | 67 | 68 | 63 | 63 | 1,824,000 | 630 |
| 2001-12-14 | 67 | 70 | 67 | 68 | 4,933,000 | 680 |
| 2001-12-13 | 69 | 70 | 67 | 67 | 1,532,000 | 670 |
| 2001-12-12 | 67 | 70 | 67 | 68 | 3,221,000 | 680 |
| 2001-12-11 | 67 | 70 | 66 | 66 | 2,569,000 | 660 |
| 2001-12-10 | 72 | 73 | 66 | 68 | 4,225,000 | 680 |
| 2001-12-07 | 76 | 78 | 72 | 72 | 2,472,000 | 720 |
| 2001-12-06 | 79 | 81 | 78 | 78 | 1,287,000 | 780 |
| 2001-12-05 | 80 | 80 | 75 | 79 | 1,796,000 | 790 |
| 2001-12-04 | 80 | 82 | 78 | 79 | 1,263,000 | 790 |
| 2001-12-03 | 87 | 87 | 81 | 81 | 1,527,000 | 810 |
| 2001-11-30 | 88 | 89 | 85 | 87 | 1,603,000 | 870 |
| 2001-11-29 | 88 | 90 | 88 | 88 | 1,103,000 | 880 |
| 2001-11-28 | 91 | 92 | 88 | 88 | 1,922,000 | 880 |
| 2001-11-27 | 93 | 94 | 92 | 93 | 553,000 | 930 |
| 2001-11-26 | 93 | 94 | 92 | 94 | 715,000 | 940 |
| 2001-11-22 | 94 | 95 | 92 | 93 | 856,000 | 930 |
| 2001-11-21 | 94 | 96 | 93 | 95 | 888,000 | 950 |
| 2001-11-20 | 94 | 97 | 93 | 95 | 1,472,000 | 950 |
| 2001-11-19 | 93 | 94 | 90 | 93 | 926,000 | 930 |
| 2001-11-16 | 95 | 95 | 92 | 93 | 795,000 | 930 |
| 2001-11-15 | 90 | 94 | 88 | 94 | 1,650,000 | 940 |
| 2001-11-14 | 93 | 94 | 89 | 90 | 1,555,000 | 900 |
| 2001-11-13 | 91 | 94 | 90 | 90 | 2,418,000 | 900 |
| 2001-11-12 | 100 | 100 | 96 | 96 | 1,702,000 | 960 |
| 2001-11-09 | 101 | 102 | 100 | 102 | 1,279,000 | 1,020 |
| 2001-11-08 | 103 | 104 | 100 | 103 | 1,422,000 | 1,030 |
| 2001-11-07 | 102 | 104 | 101 | 102 | 1,396,000 | 1,020 |
| 2001-11-06 | 101 | 102 | 100 | 101 | 1,430,000 | 1,010 |
| 2001-11-05 | 102 | 103 | 101 | 102 | 1,337,000 | 1,020 |
| 2001-11-02 | 105 | 106 | 101 | 102 | 1,448,000 | 1,020 |
| 2001-11-01 | 107 | 107 | 104 | 104 | 900,000 | 1,040 |
| 2001-10-31 | 106 | 108 | 105 | 106 | 459,000 | 1,060 |
| 2001-10-30 | 106 | 107 | 105 | 106 | 979,000 | 1,060 |
| 2001-10-29 | 109 | 110 | 108 | 108 | 559,000 | 1,080 |
| 2001-10-26 | 111 | 112 | 108 | 109 | 1,589,000 | 1,090 |
| 2001-10-25 | 110 | 112 | 109 | 110 | 1,110,000 | 1,100 |
| 2001-10-24 | 110 | 111 | 109 | 111 | 1,158,000 | 1,110 |
| 2001-10-23 | 110 | 111 | 109 | 111 | 1,439,000 | 1,110 |
| 2001-10-22 | 110 | 111 | 107 | 110 | 1,035,000 | 1,100 |
| 2001-10-19 | 111 | 112 | 108 | 108 | 1,655,000 | 1,080 |
| 2001-10-18 | 112 | 113 | 109 | 110 | 3,751,000 | 1,100 |
| 2001-10-17 | 105 | 115 | 104 | 111 | 8,207,000 | 1,110 |
| 2001-10-16 | 102 | 104 | 101 | 104 | 794,000 | 1,040 |
| 2001-10-15 | 103 | 103 | 102 | 102 | 504,000 | 1,020 |
| 2001-10-12 | 104 | 104 | 102 | 103 | 1,648,000 | 1,030 |
| 2001-10-11 | 102 | 103 | 101 | 103 | 976,000 | 1,030 |
| 2001-10-10 | 101 | 102 | 100 | 101 | 793,000 | 1,010 |
| 2001-10-09 | 103 | 104 | 102 | 102 | 949,000 | 1,020 |
| 2001-10-05 | 108 | 108 | 105 | 105 | 821,000 | 1,050 |
| 2001-10-04 | 107 | 108 | 105 | 108 | 1,399,000 | 1,080 |
| 2001-10-03 | 107 | 107 | 105 | 105 | 1,296,000 | 1,050 |
| 2001-10-02 | 106 | 107 | 105 | 105 | 1,378,000 | 1,050 |
| 2001-10-01 | 106 | 106 | 103 | 106 | 1,076,000 | 1,060 |
| 2001-09-28 | 103 | 105 | 102 | 103 | 1,229,000 | 1,030 |
| 2001-09-27 | 103 | 103 | 101 | 102 | 1,024,000 | 1,020 |
| 2001-09-26 | 101 | 103 | 101 | 103 | 860,000 | 1,030 |
| 2001-09-25 | 105 | 107 | 99 | 101 | 2,971,000 | 1,010 |
| 2001-09-21 | 101 | 102 | 98 | 99 | 2,953,000 | 990 |
| 2001-09-20 | 105 | 107 | 104 | 105 | 1,573,000 | 1,050 |
| 2001-09-19 | 109 | 109 | 105 | 107 | 2,430,000 | 1,070 |
| 2001-09-18 | 107 | 110 | 105 | 109 | 3,929,000 | 1,090 |
| 2001-09-17 | 107 | 107 | 101 | 101 | 3,115,000 | 1,010 |
| 2001-09-14 | 107 | 112 | 105 | 110 | 5,754,000 | 1,100 |
| 2001-09-13 | 100 | 104 | 98 | 102 | 3,808,000 | 1,020 |
| 2001-09-12 | 87 | 103 | 87 | 97 | 5,061,000 | 970 |
| 2001-09-11 | 112 | 113 | 106 | 107 | 3,858,000 | 1,070 |
| 2001-09-10 | 112 | 115 | 111 | 111 | 3,847,000 | 1,110 |
| 2001-09-07 | 119 | 119 | 116 | 117 | 3,831,000 | 1,170 |
| 2001-09-06 | 124 | 125 | 119 | 120 | 4,000,000 | 1,200 |
| 2001-09-05 | 119 | 126 | 117 | 123 | 8,225,000 | 1,230 |
| 2001-09-04 | 117 | 119 | 114 | 119 | 3,779,000 | 1,190 |
| 2001-09-03 | 120 | 122 | 115 | 115 | 5,215,000 | 1,150 |
| 2001-08-31 | 113 | 121 | 112 | 117 | 6,568,000 | 1,170 |
| 2001-08-30 | 118 | 124 | 114 | 123 | 8,544,000 | 1,230 |
| 2001-08-29 | 125 | 128 | 122 | 123 | 5,362,000 | 1,230 |
| 2001-08-28 | 130 | 131 | 126 | 128 | 8,612,000 | 1,280 |
| 2001-08-27 | 133 | 135 | 129 | 131 | 22,327,000 | 1,310 |
| 2001-08-24 | 124 | 128 | 123 | 128 | 8,174,000 | 1,280 |
| 2001-08-23 | 126 | 128 | 123 | 123 | 9,791,000 | 1,230 |
| 2001-08-22 | 123 | 128 | 121 | 127 | 22,028,000 | 1,270 |
| 2001-08-21 | 118 | 120 | 116 | 120 | 7,929,000 | 1,200 |
| 2001-08-20 | 115 | 116 | 112 | 114 | 3,932,000 | 1,140 |
| 2001-08-17 | 117 | 119 | 115 | 117 | 6,619,000 | 1,170 |
| 2001-08-16 | 116 | 120 | 115 | 116 | 14,059,000 | 1,160 |
| 2001-08-15 | 111 | 118 | 110 | 117 | 13,931,000 | 1,170 |
| 2001-08-14 | 109 | 112 | 108 | 112 | 3,185,000 | 1,120 |
| 2001-08-13 | 113 | 114 | 107 | 107 | 5,228,000 | 1,070 |
| 2001-08-10 | 109 | 113 | 109 | 112 | 5,682,000 | 1,120 |
| 2001-08-09 | 107 | 112 | 107 | 108 | 6,167,000 | 1,080 |
| 2001-08-08 | 109 | 115 | 107 | 112 | 21,143,000 | 1,120 |
| 2001-08-07 | 106 | 108 | 104 | 108 | 3,596,000 | 1,080 |
| 2001-08-06 | 103 | 107 | 103 | 107 | 1,705,000 | 1,070 |
| 2001-08-03 | 105 | 106 | 103 | 104 | 2,082,000 | 1,040 |
| 2001-08-02 | 103 | 106 | 103 | 106 | 2,065,000 | 1,060 |
| 2001-08-01 | 102 | 104 | 101 | 103 | 1,852,000 | 1,030 |
| 2001-07-31 | 103 | 103 | 100 | 103 | 1,735,000 | 1,030 |
| 2001-07-30 | 104 | 106 | 101 | 102 | 2,871,000 | 1,020 |
| 2001-07-27 | 103 | 106 | 103 | 103 | 4,065,000 | 1,030 |
| 2001-07-26 | 102 | 103 | 100 | 101 | 2,731,000 | 1,010 |
| 2001-07-25 | 101 | 102 | 99 | 100 | 1,985,000 | 1,000 |
| 2001-07-24 | 97 | 99 | 96 | 99 | 2,576,000 | 990 |
| 2001-07-23 | 103 | 103 | 97 | 97 | 4,931,000 | 970 |
| 2001-07-19 | 106 | 110 | 102 | 104 | 8,886,000 | 1,040 |
| 2001-07-18 | 107 | 113 | 106 | 107 | 19,191,000 | 1,070 |
| 2001-07-17 | 107 | 108 | 104 | 106 | 9,480,000 | 1,060 |
| 2001-07-16 | 103 | 108 | 101 | 107 | 12,169,000 | 1,070 |
| 2001-07-13 | 94 | 103 | 94 | 101 | 6,466,000 | 1,010 |
| 2001-07-12 | 95 | 96 | 93 | 94 | 1,116,000 | 940 |
| 2001-07-11 | 92 | 96 | 92 | 92 | 1,972,000 | 920 |
| 2001-07-10 | 94 | 95 | 92 | 92 | 591,000 | 920 |
| 2001-07-09 | 94 | 95 | 92 | 95 | 1,456,000 | 950 |
| 2001-07-06 | 99 | 100 | 95 | 95 | 2,357,000 | 950 |
| 2001-07-05 | 94 | 100 | 94 | 99 | 2,052,000 | 990 |
| 2001-07-04 | 96 | 97 | 94 | 94 | 874,000 | 940 |
| 2001-07-03 | 95 | 97 | 94 | 97 | 728,000 | 970 |
| 2001-07-02 | 96 | 96 | 93 | 93 | 750,000 | 930 |
| 2001-06-29 | 96 | 97 | 95 | 97 | 427,000 | 970 |
| 2001-06-28 | 96 | 97 | 95 | 96 | 328,000 | 960 |
| 2001-06-27 | 98 | 98 | 96 | 96 | 452,000 | 960 |
| 2001-06-26 | 97 | 98 | 96 | 98 | 459,000 | 980 |
| 2001-06-25 | 98 | 100 | 97 | 98 | 871,000 | 980 |
| 2001-06-22 | 96 | 98 | 95 | 98 | 742,000 | 980 |
| 2001-06-21 | 93 | 95 | 93 | 94 | 468,000 | 940 |
| 2001-06-20 | 95 | 96 | 92 | 93 | 647,000 | 930 |
| 2001-06-19 | 96 | 98 | 94 | 95 | 765,000 | 950 |
| 2001-06-18 | 95 | 96 | 95 | 96 | 586,000 | 960 |
| 2001-06-15 | 96 | 97 | 94 | 97 | 1,587,000 | 970 |
| 2001-06-14 | 97 | 98 | 96 | 96 | 604,000 | 960 |
| 2001-06-13 | 96 | 99 | 96 | 98 | 1,171,000 | 980 |
| 2001-06-12 | 100 | 100 | 96 | 96 | 1,212,000 | 960 |
| 2001-06-11 | 99 | 102 | 98 | 99 | 2,453,000 | 990 |
| 2001-06-08 | 100 | 100 | 96 | 98 | 3,487,000 | 980 |
| 2001-06-07 | 98 | 98 | 95 | 96 | 1,053,000 | 960 |
| 2001-06-06 | 95 | 99 | 95 | 97 | 1,748,000 | 970 |
| 2001-06-05 | 94 | 96 | 93 | 93 | 1,302,000 | 930 |
| 2001-06-04 | 93 | 96 | 92 | 96 | 1,422,000 | 960 |
| 2001-06-01 | 92 | 93 | 92 | 92 | 962,000 | 920 |
| 2001-05-31 | 94 | 95 | 92 | 93 | 864,000 | 930 |
| 2001-05-30 | 93 | 96 | 92 | 94 | 1,030,000 | 940 |
| 2001-05-29 | 95 | 95 | 92 | 93 | 1,401,000 | 930 |
| 2001-05-28 | 98 | 99 | 96 | 96 | 1,653,000 | 960 |
| 2001-05-25 | 102 | 102 | 98 | 98 | 2,365,000 | 980 |
| 2001-05-24 | 101 | 102 | 100 | 102 | 1,082,000 | 1,020 |
| 2001-05-23 | 103 | 105 | 101 | 102 | 3,191,000 | 1,020 |
| 2001-05-22 | 107 | 108 | 101 | 103 | 2,559,000 | 1,030 |
| 2001-05-21 | 106 | 109 | 106 | 108 | 2,460,000 | 1,080 |
| 2001-05-18 | 102 | 107 | 101 | 106 | 2,837,000 | 1,060 |
| 2001-05-17 | 104 | 104 | 101 | 101 | 929,000 | 1,010 |
| 2001-05-16 | 103 | 104 | 101 | 104 | 1,571,000 | 1,040 |
| 2001-05-15 | 101 | 104 | 100 | 103 | 927,000 | 1,030 |
| 2001-05-14 | 103 | 104 | 102 | 102 | 1,114,000 | 1,020 |
| 2001-05-11 | 105 | 107 | 103 | 104 | 2,124,000 | 1,040 |
| 2001-05-10 | 101 | 106 | 100 | 105 | 1,694,000 | 1,050 |
| 2001-05-09 | 101 | 102 | 99 | 100 | 1,774,000 | 1,000 |
| 2001-05-08 | 106 | 107 | 102 | 103 | 2,329,000 | 1,030 |
| 2001-05-07 | 111 | 112 | 108 | 108 | 1,778,000 | 1,080 |
| 2001-05-02 | 113 | 113 | 109 | 111 | 2,892,000 | 1,110 |
| 2001-05-01 | 109 | 113 | 106 | 112 | 4,479,000 | 1,120 |
| 2001-04-27 | 107 | 109 | 104 | 106 | 4,334,000 | 1,060 |
| 2001-04-26 | 110 | 111 | 107 | 109 | 6,145,000 | 1,090 |
| 2001-04-25 | 107 | 112 | 107 | 109 | 11,482,000 | 1,090 |
| 2001-04-24 | 103 | 108 | 101 | 108 | 6,994,000 | 1,080 |
| 2001-04-23 | 103 | 104 | 101 | 104 | 3,313,000 | 1,040 |
| 2001-04-20 | 98 | 102 | 97 | 102 | 3,069,000 | 1,020 |
| 2001-04-19 | 102 | 102 | 96 | 97 | 3,190,000 | 970 |
| 2001-04-18 | 98 | 102 | 98 | 101 | 3,267,000 | 1,010 |
| 2001-04-17 | 104 | 107 | 98 | 98 | 15,040,000 | 980 |
| 2001-04-16 | 97 | 104 | 95 | 104 | 14,169,000 | 1,040 |
| 2001-04-13 | 93 | 96 | 92 | 96 | 5,132,000 | 960 |
| 2001-04-12 | 93 | 93 | 91 | 91 | 996,000 | 910 |
| 2001-04-11 | 91 | 93 | 90 | 93 | 1,679,000 | 930 |
| 2001-04-10 | 90 | 91 | 89 | 89 | 746,000 | 890 |
| 2001-04-09 | 92 | 92 | 89 | 90 | 1,242,000 | 900 |
| 2001-04-06 | 94 | 94 | 90 | 92 | 2,209,000 | 920 |
| 2001-04-05 | 93 | 95 | 91 | 94 | 3,334,000 | 940 |
| 2001-04-04 | 89 | 91 | 88 | 91 | 1,213,000 | 910 |
| 2001-04-03 | 86 | 91 | 86 | 89 | 2,052,000 | 890 |
| 2001-04-02 | 87 | 87 | 85 | 85 | 780,000 | 850 |
| 2001-03-30 | 88 | 89 | 86 | 86 | 905,000 | 860 |
| 2001-03-29 | 91 | 91 | 88 | 88 | 1,959,000 | 880 |
| 2001-03-28 | 85 | 94 | 85 | 93 | 7,419,000 | 930 |
| 2001-03-27 | 86 | 87 | 84 | 84 | 1,150,000 | 840 |
| 2001-03-26 | 83 | 85 | 81 | 85 | 1,274,000 | 850 |
| 2001-03-23 | 81 | 83 | 81 | 83 | 1,012,000 | 830 |
| 2001-03-22 | 84 | 85 | 81 | 83 | 684,000 | 830 |
| 2001-03-21 | 80 | 84 | 80 | 84 | 871,000 | 840 |
| 2001-03-19 | 80 | 82 | 79 | 81 | 914,000 | 810 |
| 2001-03-16 | 79 | 81 | 79 | 79 | 739,000 | 790 |
| 2001-03-15 | 79 | 80 | 75 | 77 | 1,264,000 | 770 |
| 2001-03-14 | 81 | 82 | 80 | 81 | 718,000 | 810 |
| 2001-03-13 | 81 | 82 | 80 | 82 | 1,283,000 | 820 |
| 2001-03-12 | 85 | 87 | 83 | 84 | 1,274,000 | 840 |
| 2001-03-09 | 80 | 85 | 80 | 85 | 2,109,000 | 850 |
| 2001-03-08 | 82 | 82 | 81 | 81 | 574,000 | 810 |
| 2001-03-07 | 82 | 83 | 81 | 82 | 500,000 | 820 |
| 2001-03-06 | 81 | 83 | 80 | 82 | 618,000 | 820 |
| 2001-03-05 | 82 | 83 | 80 | 82 | 758,000 | 820 |
| 2001-03-02 | 84 | 85 | 82 | 82 | 972,000 | 820 |
| 2001-03-01 | 87 | 87 | 84 | 86 | 1,110,000 | 860 |
| 2001-02-28 | 86 | 88 | 85 | 87 | 1,597,000 | 870 |
| 2001-02-27 | 85 | 86 | 84 | 86 | 1,710,000 | 860 |
| 2001-02-26 | 84 | 85 | 82 | 83 | 785,000 | 830 |
| 2001-02-23 | 81 | 85 | 81 | 84 | 772,000 | 840 |
| 2001-02-22 | 81 | 83 | 81 | 81 | 492,000 | 810 |
| 2001-02-21 | 82 | 83 | 82 | 82 | 556,000 | 820 |
| 2001-02-20 | 84 | 85 | 83 | 83 | 457,000 | 830 |
| 2001-02-19 | 84 | 85 | 82 | 83 | 308,000 | 830 |
| 2001-02-16 | 86 | 87 | 84 | 84 | 1,005,000 | 840 |
| 2001-02-15 | 84 | 87 | 84 | 86 | 1,402,000 | 860 |
| 2001-02-14 | 83 | 85 | 82 | 85 | 316,000 | 850 |
| 2001-02-13 | 84 | 85 | 81 | 83 | 389,000 | 830 |
| 2001-02-09 | 80 | 83 | 80 | 83 | 960,000 | 830 |
| 2001-02-08 | 83 | 83 | 80 | 81 | 459,000 | 810 |
| 2001-02-07 | 82 | 84 | 81 | 83 | 511,000 | 830 |
| 2001-02-06 | 81 | 82 | 80 | 81 | 289,000 | 810 |
| 2001-02-05 | 82 | 82 | 80 | 82 | 647,000 | 820 |
| 2001-02-02 | 85 | 86 | 82 | 84 | 728,000 | 840 |
| 2001-02-01 | 88 | 88 | 84 | 85 | 856,000 | 850 |
| 2001-01-31 | 89 | 89 | 86 | 88 | 2,433,000 | 880 |
| 2001-01-30 | 82 | 90 | 80 | 90 | 2,725,000 | 900 |
| 2001-01-29 | 80 | 81 | 80 | 81 | 770,000 | 810 |
| 2001-01-26 | 77 | 81 | 76 | 79 | 1,089,000 | 790 |
| 2001-01-25 | 77 | 78 | 76 | 77 | 551,000 | 770 |
| 2001-01-24 | 78 | 79 | 77 | 77 | 647,000 | 770 |
| 2001-01-23 | 80 | 81 | 76 | 76 | 709,000 | 760 |
| 2001-01-22 | 80 | 81 | 78 | 79 | 479,000 | 790 |
| 2001-01-19 | 80 | 82 | 80 | 82 | 902,000 | 820 |
| 2001-01-18 | 78 | 81 | 77 | 79 | 536,000 | 790 |
| 2001-01-17 | 82 | 82 | 78 | 78 | 447,000 | 780 |
| 2001-01-16 | 82 | 84 | 80 | 82 | 895,000 | 820 |
| 2001-01-15 | 75 | 82 | 75 | 80 | 986,000 | 800 |
| 2001-01-12 | 72 | 76 | 72 | 76 | 1,076,000 | 760 |
| 2001-01-11 | 75 | 76 | 72 | 72 | 494,000 | 720 |
| 2001-01-10 | 76 | 77 | 75 | 75 | 393,000 | 750 |
| 2001-01-09 | 75 | 76 | 74 | 75 | 435,000 | 750 |
| 2001-01-05 | 74 | 78 | 73 | 78 | 673,000 | 780 |
| 2001-01-04 | 78 | 78 | 72 | 74 | 1,020,000 | 740 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
