3103 ユニチカ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 105 | 105 | 103 | 105 | 1,969,000 | 1,050 |
| 2003-12-29 | 104 | 104 | 102 | 103 | 5,838,000 | 1,030 |
| 2003-12-26 | 99 | 101 | 98 | 101 | 4,904,000 | 1,010 |
| 2003-12-25 | 96 | 99 | 95 | 99 | 2,869,000 | 990 |
| 2003-12-24 | 97 | 97 | 96 | 97 | 1,501,000 | 970 |
| 2003-12-22 | 98 | 99 | 95 | 97 | 2,359,000 | 970 |
| 2003-12-19 | 98 | 100 | 98 | 98 | 1,813,000 | 980 |
| 2003-12-18 | 99 | 99 | 97 | 98 | 1,576,000 | 980 |
| 2003-12-17 | 101 | 102 | 98 | 98 | 2,322,000 | 980 |
| 2003-12-16 | 101 | 102 | 99 | 100 | 2,614,000 | 1,000 |
| 2003-12-15 | 102 | 103 | 100 | 103 | 4,029,000 | 1,030 |
| 2003-12-12 | 99 | 101 | 99 | 100 | 4,466,000 | 1,000 |
| 2003-12-11 | 100 | 100 | 98 | 99 | 2,313,000 | 990 |
| 2003-12-10 | 98 | 99 | 97 | 98 | 1,929,000 | 980 |
| 2003-12-09 | 103 | 103 | 98 | 101 | 4,481,000 | 1,010 |
| 2003-12-08 | 104 | 106 | 101 | 101 | 2,624,000 | 1,010 |
| 2003-12-05 | 108 | 108 | 105 | 107 | 2,886,000 | 1,070 |
| 2003-12-04 | 103 | 109 | 103 | 109 | 9,462,000 | 1,090 |
| 2003-12-03 | 101 | 104 | 101 | 102 | 1,549,000 | 1,020 |
| 2003-12-02 | 104 | 105 | 102 | 103 | 1,421,000 | 1,030 |
| 2003-12-01 | 96 | 103 | 95 | 103 | 2,751,000 | 1,030 |
| 2003-11-28 | 104 | 104 | 101 | 101 | 1,789,000 | 1,010 |
| 2003-11-27 | 106 | 106 | 104 | 105 | 1,726,000 | 1,050 |
| 2003-11-26 | 103 | 105 | 103 | 105 | 2,841,000 | 1,050 |
| 2003-11-25 | 104 | 107 | 102 | 104 | 3,488,000 | 1,040 |
| 2003-11-21 | 97 | 101 | 96 | 101 | 3,966,000 | 1,010 |
| 2003-11-20 | 97 | 98 | 95 | 97 | 2,851,000 | 970 |
| 2003-11-19 | 97 | 98 | 93 | 94 | 3,092,000 | 940 |
| 2003-11-18 | 95 | 99 | 92 | 99 | 4,778,000 | 990 |
| 2003-11-17 | 103 | 105 | 97 | 97 | 5,357,000 | 970 |
| 2003-11-14 | 112 | 114 | 108 | 109 | 4,406,000 | 1,090 |
| 2003-11-13 | 113 | 114 | 111 | 112 | 3,493,000 | 1,120 |
| 2003-11-12 | 112 | 113 | 109 | 109 | 3,763,000 | 1,090 |
| 2003-11-11 | 119 | 119 | 106 | 112 | 7,993,000 | 1,120 |
| 2003-11-10 | 121 | 124 | 120 | 122 | 7,290,000 | 1,220 |
| 2003-11-07 | 120 | 121 | 118 | 119 | 5,346,000 | 1,190 |
| 2003-11-06 | 126 | 126 | 119 | 119 | 5,485,000 | 1,190 |
| 2003-11-05 | 127 | 128 | 124 | 126 | 3,297,000 | 1,260 |
| 2003-11-04 | 130 | 132 | 127 | 128 | 2,683,000 | 1,280 |
| 2003-10-31 | 132 | 132 | 127 | 127 | 4,128,000 | 1,270 |
| 2003-10-30 | 127 | 134 | 125 | 134 | 9,745,000 | 1,340 |
| 2003-10-29 | 122 | 127 | 122 | 126 | 4,961,000 | 1,260 |
| 2003-10-28 | 121 | 122 | 119 | 119 | 2,941,000 | 1,190 |
| 2003-10-27 | 123 | 124 | 118 | 120 | 2,973,000 | 1,200 |
| 2003-10-24 | 126 | 127 | 121 | 122 | 3,693,000 | 1,220 |
| 2003-10-23 | 127 | 130 | 123 | 126 | 4,454,000 | 1,260 |
| 2003-10-22 | 136 | 136 | 130 | 131 | 4,909,000 | 1,310 |
| 2003-10-21 | 138 | 141 | 134 | 136 | 10,276,000 | 1,360 |
| 2003-10-20 | 131 | 137 | 130 | 135 | 8,060,000 | 1,350 |
| 2003-10-17 | 134 | 134 | 129 | 130 | 9,088,000 | 1,300 |
| 2003-10-16 | 135 | 138 | 133 | 134 | 9,365,000 | 1,340 |
| 2003-10-15 | 136 | 138 | 131 | 135 | 10,312,000 | 1,350 |
| 2003-10-14 | 141 | 143 | 133 | 134 | 12,967,000 | 1,340 |
| 2003-10-10 | 129 | 147 | 128 | 144 | 26,196,000 | 1,440 |
| 2003-10-09 | 122 | 129 | 121 | 127 | 9,467,000 | 1,270 |
| 2003-10-08 | 121 | 124 | 119 | 122 | 3,541,000 | 1,220 |
| 2003-10-07 | 123 | 123 | 120 | 122 | 2,742,000 | 1,220 |
| 2003-10-06 | 126 | 127 | 122 | 122 | 6,116,000 | 1,220 |
| 2003-10-03 | 113 | 126 | 113 | 126 | 20,334,000 | 1,260 |
| 2003-10-02 | 110 | 116 | 109 | 115 | 10,647,000 | 1,150 |
| 2003-10-01 | 110 | 111 | 108 | 110 | 1,966,000 | 1,100 |
| 2003-09-30 | 111 | 112 | 109 | 109 | 842,000 | 1,090 |
| 2003-09-29 | 112 | 112 | 109 | 110 | 2,402,000 | 1,100 |
| 2003-09-26 | 110 | 113 | 108 | 112 | 2,319,000 | 1,120 |
| 2003-09-25 | 106 | 113 | 106 | 112 | 2,321,000 | 1,120 |
| 2003-09-24 | 115 | 115 | 110 | 111 | 2,160,000 | 1,110 |
| 2003-09-22 | 115 | 116 | 113 | 115 | 2,119,000 | 1,150 |
| 2003-09-19 | 117 | 118 | 115 | 115 | 2,497,000 | 1,150 |
| 2003-09-18 | 118 | 119 | 116 | 117 | 2,194,000 | 1,170 |
| 2003-09-17 | 120 | 122 | 118 | 119 | 3,742,000 | 1,190 |
| 2003-09-16 | 119 | 120 | 118 | 120 | 2,268,000 | 1,200 |
| 2003-09-12 | 122 | 122 | 118 | 119 | 6,679,000 | 1,190 |
| 2003-09-11 | 118 | 119 | 116 | 118 | 4,967,000 | 1,180 |
| 2003-09-10 | 117 | 121 | 116 | 118 | 14,770,000 | 1,180 |
| 2003-09-09 | 117 | 117 | 115 | 117 | 3,284,000 | 1,170 |
| 2003-09-08 | 115 | 117 | 114 | 116 | 1,898,000 | 1,160 |
| 2003-09-05 | 114 | 117 | 112 | 115 | 4,570,000 | 1,150 |
| 2003-09-04 | 114 | 116 | 112 | 113 | 1,965,000 | 1,130 |
| 2003-09-03 | 118 | 118 | 114 | 116 | 3,322,000 | 1,160 |
| 2003-09-02 | 119 | 120 | 116 | 116 | 9,193,000 | 1,160 |
| 2003-09-01 | 112 | 120 | 111 | 120 | 23,232,000 | 1,200 |
| 2003-08-29 | 110 | 113 | 108 | 112 | 8,666,000 | 1,120 |
| 2003-08-28 | 108 | 114 | 107 | 109 | 16,600,000 | 1,090 |
| 2003-08-27 | 108 | 109 | 106 | 109 | 4,194,000 | 1,090 |
| 2003-08-26 | 107 | 109 | 105 | 108 | 4,482,000 | 1,080 |
| 2003-08-25 | 106 | 109 | 105 | 109 | 2,945,000 | 1,090 |
| 2003-08-22 | 109 | 110 | 106 | 107 | 3,990,000 | 1,070 |
| 2003-08-21 | 112 | 112 | 108 | 109 | 12,503,000 | 1,090 |
| 2003-08-20 | 102 | 113 | 101 | 112 | 50,677,000 | 1,120 |
| 2003-08-19 | 99 | 99 | 96 | 97 | 5,701,000 | 970 |
| 2003-08-18 | 94 | 98 | 93 | 97 | 5,980,000 | 970 |
| 2003-08-15 | 93 | 95 | 91 | 93 | 5,859,000 | 930 |
| 2003-08-14 | 90 | 93 | 90 | 93 | 3,727,000 | 930 |
| 2003-08-13 | 90 | 91 | 89 | 90 | 1,754,000 | 900 |
| 2003-08-12 | 89 | 90 | 88 | 88 | 698,000 | 880 |
| 2003-08-11 | 88 | 89 | 87 | 89 | 635,000 | 890 |
| 2003-08-08 | 88 | 89 | 87 | 89 | 1,578,000 | 890 |
| 2003-08-07 | 90 | 90 | 88 | 88 | 947,000 | 880 |
| 2003-08-06 | 88 | 90 | 87 | 89 | 1,093,000 | 890 |
| 2003-08-05 | 91 | 91 | 88 | 90 | 2,012,000 | 900 |
| 2003-08-04 | 92 | 92 | 90 | 91 | 2,348,000 | 910 |
| 2003-08-01 | 91 | 93 | 90 | 93 | 2,348,000 | 930 |
| 2003-07-31 | 92 | 93 | 89 | 89 | 2,086,000 | 890 |
| 2003-07-30 | 92 | 93 | 91 | 91 | 1,551,000 | 910 |
| 2003-07-29 | 93 | 93 | 90 | 93 | 2,742,000 | 930 |
| 2003-07-28 | 91 | 93 | 90 | 93 | 2,519,000 | 930 |
| 2003-07-25 | 91 | 91 | 88 | 89 | 1,699,000 | 890 |
| 2003-07-24 | 93 | 94 | 90 | 91 | 2,304,000 | 910 |
| 2003-07-23 | 89 | 93 | 89 | 93 | 1,791,000 | 930 |
| 2003-07-22 | 89 | 90 | 86 | 88 | 1,423,000 | 880 |
| 2003-07-18 | 83 | 90 | 83 | 89 | 3,075,000 | 890 |
| 2003-07-17 | 91 | 92 | 85 | 87 | 3,206,000 | 870 |
| 2003-07-16 | 93 | 94 | 91 | 93 | 2,444,000 | 930 |
| 2003-07-15 | 96 | 96 | 94 | 95 | 2,425,000 | 950 |
| 2003-07-14 | 97 | 98 | 95 | 96 | 2,047,000 | 960 |
| 2003-07-11 | 98 | 99 | 96 | 97 | 4,358,000 | 970 |
| 2003-07-10 | 96 | 101 | 95 | 99 | 7,334,000 | 990 |
| 2003-07-09 | 95 | 97 | 92 | 97 | 4,070,000 | 970 |
| 2003-07-08 | 99 | 100 | 96 | 96 | 3,073,000 | 960 |
| 2003-07-07 | 99 | 100 | 97 | 99 | 2,496,000 | 990 |
| 2003-07-04 | 95 | 100 | 95 | 98 | 5,197,000 | 980 |
| 2003-07-03 | 102 | 103 | 95 | 95 | 5,694,000 | 950 |
| 2003-07-02 | 105 | 106 | 102 | 104 | 8,509,000 | 1,040 |
| 2003-07-01 | 99 | 106 | 99 | 106 | 20,386,000 | 1,060 |
| 2003-06-30 | 99 | 100 | 98 | 98 | 2,578,000 | 980 |
| 2003-06-27 | 101 | 101 | 98 | 98 | 4,636,000 | 980 |
| 2003-06-26 | 99 | 102 | 97 | 99 | 6,588,000 | 990 |
| 2003-06-25 | 97 | 101 | 96 | 101 | 7,139,000 | 1,010 |
| 2003-06-24 | 99 | 100 | 96 | 97 | 7,974,000 | 970 |
| 2003-06-23 | 95 | 101 | 95 | 99 | 17,756,000 | 990 |
| 2003-06-20 | 93 | 94 | 91 | 93 | 4,090,000 | 930 |
| 2003-06-19 | 94 | 95 | 92 | 93 | 2,168,000 | 930 |
| 2003-06-18 | 95 | 95 | 93 | 93 | 4,563,000 | 930 |
| 2003-06-17 | 95 | 96 | 92 | 93 | 3,949,000 | 930 |
| 2003-06-16 | 91 | 93 | 90 | 92 | 2,185,000 | 920 |
| 2003-06-13 | 94 | 95 | 91 | 93 | 6,496,000 | 930 |
| 2003-06-12 | 95 | 98 | 91 | 93 | 11,232,000 | 930 |
| 2003-06-11 | 88 | 95 | 86 | 90 | 15,167,000 | 900 |
| 2003-06-10 | 81 | 88 | 80 | 88 | 8,594,000 | 880 |
| 2003-06-09 | 82 | 83 | 80 | 81 | 4,862,000 | 810 |
| 2003-06-06 | 77 | 82 | 76 | 82 | 11,141,000 | 820 |
| 2003-06-05 | 77 | 78 | 75 | 78 | 3,473,000 | 780 |
| 2003-06-04 | 75 | 77 | 74 | 76 | 2,000,000 | 760 |
| 2003-06-03 | 76 | 76 | 73 | 74 | 1,409,000 | 740 |
| 2003-06-02 | 75 | 76 | 74 | 75 | 1,562,000 | 750 |
| 2003-05-30 | 76 | 76 | 74 | 74 | 1,997,000 | 740 |
| 2003-05-29 | 74 | 78 | 73 | 77 | 5,988,000 | 770 |
| 2003-05-28 | 73 | 74 | 72 | 74 | 834,000 | 740 |
| 2003-05-27 | 73 | 73 | 72 | 72 | 523,000 | 720 |
| 2003-05-26 | 73 | 73 | 72 | 73 | 829,000 | 730 |
| 2003-05-23 | 72 | 73 | 72 | 72 | 622,000 | 720 |
| 2003-05-22 | 73 | 73 | 72 | 72 | 594,000 | 720 |
| 2003-05-21 | 73 | 75 | 72 | 72 | 1,346,000 | 720 |
| 2003-05-20 | 74 | 75 | 73 | 73 | 1,007,000 | 730 |
| 2003-05-19 | 74 | 75 | 72 | 74 | 1,199,000 | 740 |
| 2003-05-16 | 75 | 77 | 74 | 75 | 2,019,000 | 750 |
| 2003-05-15 | 76 | 76 | 75 | 76 | 1,339,000 | 760 |
| 2003-05-14 | 74 | 77 | 73 | 77 | 2,245,000 | 770 |
| 2003-05-13 | 75 | 76 | 73 | 74 | 2,947,000 | 740 |
| 2003-05-12 | 74 | 75 | 72 | 75 | 2,788,000 | 750 |
| 2003-05-09 | 74 | 74 | 72 | 73 | 1,546,000 | 730 |
| 2003-05-08 | 73 | 73 | 71 | 73 | 851,000 | 730 |
| 2003-05-07 | 74 | 74 | 71 | 73 | 1,022,000 | 730 |
| 2003-05-06 | 73 | 74 | 72 | 74 | 1,307,000 | 740 |
| 2003-05-02 | 72 | 72 | 71 | 72 | 556,000 | 720 |
| 2003-05-01 | 73 | 73 | 71 | 73 | 948,000 | 730 |
| 2003-04-30 | 69 | 73 | 69 | 73 | 1,348,000 | 730 |
| 2003-04-28 | 69 | 70 | 68 | 68 | 701,000 | 680 |
| 2003-04-25 | 71 | 72 | 69 | 70 | 1,235,000 | 700 |
| 2003-04-24 | 73 | 73 | 71 | 71 | 1,110,000 | 710 |
| 2003-04-23 | 75 | 75 | 73 | 73 | 2,091,000 | 730 |
| 2003-04-22 | 79 | 79 | 73 | 75 | 7,198,000 | 750 |
| 2003-04-21 | 74 | 78 | 72 | 78 | 10,999,000 | 780 |
| 2003-04-18 | 70 | 74 | 69 | 74 | 9,596,000 | 740 |
| 2003-04-17 | 70 | 70 | 68 | 69 | 1,638,000 | 690 |
| 2003-04-16 | 69 | 72 | 69 | 70 | 7,783,000 | 700 |
| 2003-04-15 | 66 | 68 | 66 | 68 | 1,301,000 | 680 |
| 2003-04-14 | 67 | 68 | 65 | 65 | 1,538,000 | 650 |
| 2003-04-11 | 67 | 67 | 65 | 67 | 1,269,000 | 670 |
| 2003-04-10 | 66 | 67 | 65 | 67 | 818,000 | 670 |
| 2003-04-09 | 65 | 67 | 65 | 67 | 942,000 | 670 |
| 2003-04-08 | 68 | 68 | 65 | 67 | 1,301,000 | 670 |
| 2003-04-07 | 68 | 70 | 67 | 69 | 2,223,000 | 690 |
| 2003-04-04 | 64 | 67 | 64 | 66 | 1,101,000 | 660 |
| 2003-04-03 | 66 | 67 | 64 | 66 | 1,022,000 | 660 |
| 2003-04-02 | 64 | 66 | 63 | 66 | 780,000 | 660 |
| 2003-04-01 | 61 | 64 | 61 | 64 | 1,057,000 | 640 |
| 2003-03-31 | 65 | 65 | 63 | 65 | 659,000 | 650 |
| 2003-03-28 | 67 | 67 | 65 | 66 | 1,160,000 | 660 |
| 2003-03-27 | 65 | 68 | 64 | 68 | 2,355,000 | 680 |
| 2003-03-26 | 63 | 65 | 63 | 64 | 528,000 | 640 |
| 2003-03-25 | 64 | 64 | 62 | 63 | 749,000 | 630 |
| 2003-03-24 | 63 | 65 | 62 | 65 | 913,000 | 650 |
| 2003-03-20 | 61 | 63 | 60 | 62 | 765,000 | 620 |
| 2003-03-19 | 60 | 61 | 59 | 61 | 1,097,000 | 610 |
| 2003-03-18 | 61 | 62 | 60 | 61 | 736,000 | 610 |
| 2003-03-17 | 61 | 62 | 58 | 58 | 1,736,000 | 580 |
| 2003-03-14 | 63 | 64 | 62 | 62 | 2,791,000 | 620 |
| 2003-03-13 | 63 | 64 | 62 | 64 | 1,024,000 | 640 |
| 2003-03-12 | 61 | 63 | 60 | 61 | 834,000 | 610 |
| 2003-03-11 | 60 | 63 | 59 | 61 | 1,960,000 | 610 |
| 2003-03-10 | 61 | 63 | 61 | 63 | 1,542,000 | 630 |
| 2003-03-07 | 66 | 68 | 65 | 65 | 1,148,000 | 650 |
| 2003-03-06 | 67 | 68 | 66 | 68 | 1,027,000 | 680 |
| 2003-03-05 | 67 | 68 | 66 | 67 | 966,000 | 670 |
| 2003-03-04 | 69 | 69 | 67 | 67 | 645,000 | 670 |
| 2003-03-03 | 67 | 69 | 67 | 69 | 1,389,000 | 690 |
| 2003-02-28 | 66 | 68 | 66 | 68 | 1,668,000 | 680 |
| 2003-02-27 | 67 | 67 | 65 | 65 | 836,000 | 650 |
| 2003-02-26 | 65 | 68 | 65 | 67 | 1,452,000 | 670 |
| 2003-02-25 | 67 | 68 | 64 | 66 | 2,772,000 | 660 |
| 2003-02-24 | 69 | 70 | 68 | 68 | 1,211,000 | 680 |
| 2003-02-21 | 70 | 71 | 69 | 69 | 1,108,000 | 690 |
| 2003-02-20 | 71 | 71 | 69 | 70 | 1,697,000 | 700 |
| 2003-02-19 | 72 | 72 | 70 | 70 | 1,575,000 | 700 |
| 2003-02-18 | 72 | 73 | 69 | 72 | 5,999,000 | 720 |
| 2003-02-17 | 68 | 75 | 68 | 74 | 5,598,000 | 740 |
| 2003-02-14 | 68 | 70 | 67 | 68 | 2,959,000 | 680 |
| 2003-02-13 | 71 | 71 | 67 | 68 | 3,520,000 | 680 |
| 2003-02-12 | 70 | 71 | 70 | 71 | 1,741,000 | 710 |
| 2003-02-10 | 69 | 70 | 68 | 70 | 1,756,000 | 700 |
| 2003-02-07 | 71 | 72 | 68 | 69 | 2,750,000 | 690 |
| 2003-02-06 | 67 | 73 | 66 | 71 | 10,660,000 | 710 |
| 2003-02-05 | 64 | 66 | 64 | 66 | 1,305,000 | 660 |
| 2003-02-04 | 67 | 67 | 64 | 64 | 2,421,000 | 640 |
| 2003-02-03 | 66 | 68 | 65 | 66 | 4,483,000 | 660 |
| 2003-01-31 | 62 | 65 | 61 | 63 | 2,041,000 | 630 |
| 2003-01-30 | 64 | 65 | 62 | 62 | 2,083,000 | 620 |
| 2003-01-29 | 67 | 67 | 63 | 64 | 2,548,000 | 640 |
| 2003-01-28 | 67 | 67 | 65 | 67 | 1,504,000 | 670 |
| 2003-01-27 | 64 | 68 | 64 | 67 | 3,099,000 | 670 |
| 2003-01-24 | 67 | 67 | 63 | 65 | 5,053,000 | 650 |
| 2003-01-23 | 66 | 68 | 65 | 67 | 3,501,000 | 670 |
| 2003-01-22 | 71 | 72 | 67 | 69 | 15,081,000 | 690 |
| 2003-01-21 | 59 | 69 | 59 | 69 | 17,174,000 | 690 |
| 2003-01-20 | 58 | 60 | 57 | 59 | 3,502,000 | 590 |
| 2003-01-17 | 60 | 60 | 58 | 58 | 2,806,000 | 580 |
| 2003-01-16 | 57 | 59 | 56 | 59 | 3,793,000 | 590 |
| 2003-01-15 | 61 | 61 | 57 | 57 | 6,298,000 | 570 |
| 2003-01-14 | 58 | 61 | 58 | 60 | 11,077,000 | 600 |
| 2003-01-10 | 53 | 57 | 53 | 57 | 12,478,000 | 570 |
| 2003-01-09 | 51 | 52 | 50 | 52 | 765,000 | 520 |
| 2003-01-08 | 51 | 52 | 50 | 52 | 1,443,000 | 520 |
| 2003-01-07 | 52 | 53 | 50 | 52 | 2,947,000 | 520 |
| 2003-01-06 | 50 | 51 | 49 | 51 | 1,084,000 | 510 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
