3103 ユニチカ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	113	114	111	111	2,326,000	1,110
2004-12-29	112	114	112	113	3,235,000	1,130
2004-12-28	111	112	110	112	2,427,000	1,120
2004-12-27	110	111	108	110	3,875,000	1,100
2004-12-24	107	109	107	109	3,677,000	1,090
2004-12-22	107	107	106	107	1,693,000	1,070
2004-12-21	107	108	106	106	2,818,000	1,060
2004-12-20	105	107	105	107	2,183,000	1,070
2004-12-17	102	106	102	105	6,331,000	1,050
2004-12-16	103	104	102	102	2,469,000	1,020
2004-12-15	104	105	103	103	3,305,000	1,030
2004-12-14	106	107	105	105	1,989,000	1,050
2004-12-13	107	108	106	106	1,184,000	1,060
2004-12-10	109	109	107	107	5,143,000	1,070
2004-12-09	108	109	108	109	1,161,000	1,090
2004-12-08	108	109	108	108	1,005,000	1,080
2004-12-07	108	110	108	109	1,617,000	1,090
2004-12-06	110	110	108	108	1,850,000	1,080
2004-12-03	110	111	109	110	2,093,000	1,100
2004-12-02	111	111	110	110	1,682,000	1,100
2004-12-01	110	111	109	110	1,645,000	1,100
2004-11-30	112	112	110	111	2,014,000	1,110
2004-11-29	111	113	110	112	2,564,000	1,120
2004-11-26	110	112	109	110	3,392,000	1,100
2004-11-25	109	110	108	108	1,374,000	1,080
2004-11-24	110	111	109	109	1,390,000	1,090
2004-11-22	110	111	109	110	2,530,000	1,100
2004-11-19	112	113	111	111	1,589,000	1,110
2004-11-18	113	114	112	112	1,076,000	1,120
2004-11-17	113	114	113	113	1,203,000	1,130
2004-11-16	115	116	113	113	2,370,000	1,130
2004-11-15	114	115	112	114	2,624,000	1,140
2004-11-12	113	114	112	112	2,820,000	1,120
2004-11-11	115	116	112	113	3,435,000	1,130
2004-11-10	115	116	115	116	741,000	1,160
2004-11-09	116	116	115	115	723,000	1,150
2004-11-08	117	117	115	115	754,000	1,150
2004-11-05	117	118	116	117	1,957,000	1,170
2004-11-04	117	117	115	115	2,539,000	1,150
2004-11-02	115	116	114	115	3,729,000	1,150
2004-11-01	114	115	112	113	2,499,000	1,130
2004-10-29	115	116	114	115	1,111,000	1,150
2004-10-28	115	117	115	115	1,496,000	1,150
2004-10-27	115	116	114	114	1,206,000	1,140
2004-10-26	115	115	114	114	1,071,000	1,140
2004-10-25	115	116	114	115	1,680,000	1,150
2004-10-22	115	117	115	117	1,528,000	1,170
2004-10-21	117	118	115	115	1,378,000	1,150
2004-10-20	118	119	117	118	1,172,000	1,180
2004-10-19	119	120	117	119	1,987,000	1,190
2004-10-18	119	119	117	117	1,361,000	1,170
2004-10-15	115	118	115	118	3,762,000	1,180
2004-10-14	120	120	117	117	4,171,000	1,170
2004-10-13	122	123	120	120	3,150,000	1,200
2004-10-12	123	123	121	121	2,289,000	1,210
2004-10-08	122	123	121	122	3,043,000	1,220
2004-10-07	124	124	121	123	2,759,000	1,230
2004-10-06	121	124	121	122	6,052,000	1,220
2004-10-05	122	122	120	121	2,067,000	1,210
2004-10-04	122	123	121	122	3,301,000	1,220
2004-10-01	117	120	117	119	5,928,000	1,190
2004-09-30	117	117	115	116	2,582,000	1,160
2004-09-29	116	117	114	115	2,917,000	1,150
2004-09-28	115	116	114	114	2,138,000	1,140
2004-09-27	117	118	115	115	3,349,000	1,150
2004-09-24	115	117	114	115	2,987,000	1,150
2004-09-22	118	119	116	116	3,305,000	1,160
2004-09-21	117	120	116	119	4,671,000	1,190
2004-09-17	123	125	114	118	23,770,000	1,180
2004-09-16	125	125	120	120	7,818,000	1,200
2004-09-15	129	129	126	126	4,177,000	1,260
2004-09-14	132	133	128	129	12,768,000	1,290
2004-09-13	128	135	128	133	21,346,000	1,330
2004-09-10	126	127	124	126	6,030,000	1,260
2004-09-09	126	129	125	126	4,098,000	1,260
2004-09-08	127	128	126	126	1,195,000	1,260
2004-09-07	129	129	126	128	2,746,000	1,280
2004-09-06	124	130	124	129	6,556,000	1,290
2004-09-03	125	126	122	124	2,520,000	1,240
2004-09-02	126	127	124	125	3,322,000	1,250
2004-09-01	122	127	121	127	9,152,000	1,270
2004-08-31	121	123	121	122	1,834,000	1,220
2004-08-30	121	123	120	122	2,225,000	1,220
2004-08-27	120	121	120	121	830,000	1,210
2004-08-26	122	123	120	121	2,893,000	1,210
2004-08-25	119	120	117	120	3,289,000	1,200
2004-08-24	118	118	116	118	1,124,000	1,180
2004-08-23	118	119	117	117	1,860,000	1,170
2004-08-20	117	118	116	117	2,704,000	1,170
2004-08-19	115	119	115	117	3,970,000	1,170
2004-08-18	115	115	113	114	1,364,000	1,140
2004-08-17	114	116	114	114	1,681,000	1,140
2004-08-16	113	114	111	113	1,967,000	1,130
2004-08-13	115	116	113	113	2,505,000	1,130
2004-08-12	115	117	114	116	1,998,000	1,160
2004-08-11	115	118	114	115	3,685,000	1,150
2004-08-10	114	115	112	114	2,449,000	1,140
2004-08-09	111	114	110	114	1,762,000	1,140
2004-08-06	112	115	111	113	2,696,000	1,130
2004-08-05	114	116	112	114	3,259,000	1,140
2004-08-04	113	115	109	113	6,555,000	1,130
2004-08-03	120	121	113	114	7,881,000	1,140
2004-08-02	124	124	120	122	2,526,000	1,220
2004-07-30	124	126	124	125	1,886,000	1,250
2004-07-29	126	127	122	124	1,869,000	1,240
2004-07-28	125	127	124	126	1,495,000	1,260
2004-07-27	128	129	122	124	2,469,000	1,240
2004-07-26	128	129	127	129	1,749,000	1,290
2004-07-23	132	133	130	130	1,046,000	1,300
2004-07-22	133	133	131	133	1,288,000	1,330
2004-07-21	132	135	131	134	1,915,000	1,340
2004-07-20	132	133	129	131	2,448,000	1,310
2004-07-16	132	134	130	133	3,513,000	1,330
2004-07-15	138	138	131	134	3,058,000	1,340
2004-07-14	140	141	138	138	6,557,000	1,380
2004-07-13	137	138	135	138	2,110,000	1,380
2004-07-12	136	137	134	136	1,394,000	1,360
2004-07-09	131	134	131	134	1,442,000	1,340
2004-07-08	133	135	131	131	1,575,000	1,310
2004-07-07	131	135	130	133	2,657,000	1,330
2004-07-06	135	138	134	134	2,544,000	1,340
2004-07-05	138	139	136	136	1,990,000	1,360
2004-07-02	138	140	136	139	4,949,000	1,390
2004-07-01	144	145	141	141	2,813,000	1,410
2004-06-30	144	145	142	144	3,734,000	1,440
2004-06-29	142	145	141	143	10,958,000	1,430
2004-06-28	135	140	134	140	6,306,000	1,400
2004-06-25	134	135	132	135	3,094,000	1,350
2004-06-24	133	136	132	134	10,547,000	1,340
2004-06-23	131	133	130	132	4,415,000	1,320
2004-06-22	131	131	129	131	1,903,000	1,310
2004-06-21	129	132	129	131	2,855,000	1,310
2004-06-18	131	133	128	129	4,031,000	1,290
2004-06-17	131	132	129	131	2,687,000	1,310
2004-06-16	131	132	129	130	3,713,000	1,300
2004-06-15	132	132	129	130	2,590,000	1,300
2004-06-14	131	134	131	132	4,267,000	1,320
2004-06-11	129	131	128	130	7,243,000	1,300
2004-06-10	129	131	127	129	9,779,000	1,290
2004-06-09	130	131	129	129	4,690,000	1,290
2004-06-08	135	137	130	130	10,654,000	1,300
2004-06-07	131	134	131	132	6,022,000	1,320
2004-06-04	130	132	128	129	6,041,000	1,290
2004-06-03	129	136	128	131	22,542,000	1,310
2004-06-02	125	127	123	125	7,555,000	1,250
2004-06-01	124	126	123	126	1,746,000	1,260
2004-05-31	125	125	122	124	1,453,000	1,240
2004-05-28	123	125	122	125	1,282,000	1,250
2004-05-27	124	125	122	122	1,130,000	1,220
2004-05-26	126	127	123	125	2,147,000	1,250
2004-05-25	126	126	122	124	2,116,000	1,240
2004-05-24	128	129	124	125	3,760,000	1,250
2004-05-21	122	125	121	124	2,223,000	1,240
2004-05-20	122	125	120	121	3,051,000	1,210
2004-05-19	117	122	116	120	4,086,000	1,200
2004-05-18	110	116	110	115	5,065,000	1,150
2004-05-17	119	120	106	108	7,746,000	1,080
2004-05-14	124	127	121	124	5,560,000	1,240
2004-05-13	129	132	123	124	8,932,000	1,240
2004-05-12	127	132	126	131	6,634,000	1,310
2004-05-11	123	127	122	124	4,262,000	1,240
2004-05-10	136	138	124	129	2,884,000	1,290
2004-05-07	138	142	136	139	2,532,000	1,390
2004-05-06	144	144	140	140	1,456,000	1,400
2004-04-30	143	145	142	145	3,452,000	1,450
2004-04-28	144	146	143	145	3,891,000	1,450
2004-04-27	145	146	143	144	1,785,000	1,440
2004-04-26	148	148	145	147	2,575,000	1,470
2004-04-23	153	153	148	149	2,391,000	1,490
2004-04-22	155	157	151	152	3,388,000	1,520
2004-04-21	149	154	147	153	3,396,000	1,530
2004-04-20	148	150	145	149	2,786,000	1,490
2004-04-19	154	154	143	149	5,655,000	1,490
2004-04-16	158	161	153	154	4,382,000	1,540
2004-04-15	164	166	154	158	12,024,000	1,580
2004-04-14	153	161	151	159	10,888,000	1,590
2004-04-13	152	158	152	155	14,021,000	1,550
2004-04-12	147	151	146	150	2,811,000	1,500
2004-04-09	147	148	145	147	4,735,000	1,470
2004-04-08	150	151	148	150	6,499,000	1,500
2004-04-07	150	152	147	152	4,851,000	1,520
2004-04-06	151	152	146	151	6,700,000	1,510
2004-04-05	149	153	149	149	18,998,000	1,490
2004-04-02	138	146	138	145	30,240,000	1,450
2004-04-01	134	135	132	135	3,915,000	1,350
2004-03-31	133	135	132	134	1,507,000	1,340
2004-03-30	135	136	133	133	1,796,000	1,330
2004-03-29	136	137	133	134	2,476,000	1,340
2004-03-26	136	137	134	135	2,311,000	1,350
2004-03-25	137	138	133	133	4,622,000	1,330
2004-03-24	133	136	131	136	6,802,000	1,360
2004-03-23	127	131	127	130	2,458,000	1,300
2004-03-22	130	132	128	130	6,005,000	1,300
2004-03-19	131	134	130	132	2,159,000	1,320
2004-03-18	139	139	132	133	7,325,000	1,330
2004-03-17	134	139	133	139	10,652,000	1,390
2004-03-16	129	132	127	132	6,729,000	1,320
2004-03-15	127	131	127	130	12,727,000	1,300
2004-03-12	123	125	122	124	6,339,000	1,240
2004-03-11	123	125	122	124	2,851,000	1,240
2004-03-10	123	126	122	125	8,386,000	1,250
2004-03-09	123	124	122	123	1,897,000	1,230
2004-03-08	123	125	122	124	4,448,000	1,240
2004-03-05	123	124	120	124	4,612,000	1,240
2004-03-04	122	124	121	122	6,091,000	1,220
2004-03-03	121	123	119	121	4,473,000	1,210
2004-03-02	119	121	118	121	4,995,000	1,210
2004-03-01	118	119	118	118	1,527,000	1,180
2004-02-27	115	118	115	118	1,857,000	1,180
2004-02-26	114	116	114	116	810,000	1,160
2004-02-25	115	116	113	115	1,072,000	1,150
2004-02-24	118	119	115	115	1,440,000	1,150
2004-02-23	117	118	116	118	1,013,000	1,180
2004-02-20	117	119	116	117	2,169,000	1,170
2004-02-19	118	119	117	117	1,232,000	1,170
2004-02-18	119	121	118	118	7,752,000	1,180
2004-02-17	115	118	114	117	2,499,000	1,170
2004-02-16	115	116	114	115	1,271,000	1,150
2004-02-13	115	116	114	114	1,843,000	1,140
2004-02-12	114	117	114	116	5,638,000	1,160
2004-02-10	112	114	111	113	2,965,000	1,130
2004-02-09	114	115	111	111	2,208,000	1,110
2004-02-06	111	113	109	113	2,664,000	1,130
2004-02-05	109	112	108	110	2,455,000	1,100
2004-02-04	114	114	108	111	2,961,000	1,110
2004-02-03	117	117	112	115	3,452,000	1,150
2004-02-02	118	119	116	116	2,297,000	1,160
2004-01-30	117	119	117	118	2,578,000	1,180
2004-01-29	115	117	115	116	2,795,000	1,160
2004-01-28	116	118	115	117	2,772,000	1,170
2004-01-27	121	122	119	119	2,848,000	1,190
2004-01-26	121	122	119	120	3,438,000	1,200
2004-01-23	124	124	121	124	3,993,000	1,240
2004-01-22	124	125	121	125	6,741,000	1,250
2004-01-21	121	124	120	123	10,511,000	1,230
2004-01-20	118	121	117	121	16,317,000	1,210
2004-01-19	118	119	116	117	8,529,000	1,170
2004-01-16	116	117	113	115	3,766,000	1,150
2004-01-15	118	118	115	115	7,316,000	1,150
2004-01-14	114	117	113	115	18,644,000	1,150
2004-01-13	115	118	111	112	9,660,000	1,120
2004-01-09	116	116	113	116	4,556,000	1,160
2004-01-08	114	116	113	114	6,480,000	1,140
2004-01-07	110	115	110	115	11,051,000	1,150
2004-01-06	110	113	107	108	10,492,000	1,080
2004-01-05	106	107	105	106	3,304,000	1,060

分割・併合履歴： [2017-09-27]1株→0.1株