3103 ユニチカ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 245 | 245 | 241 | 242 | 2,113,000 | 2,420 |
| 2005-12-29 | 245 | 246 | 243 | 245 | 3,669,000 | 2,450 |
| 2005-12-28 | 239 | 244 | 239 | 244 | 3,321,000 | 2,440 |
| 2005-12-27 | 243 | 244 | 240 | 241 | 3,933,000 | 2,410 |
| 2005-12-26 | 248 | 249 | 244 | 246 | 6,383,000 | 2,460 |
| 2005-12-22 | 245 | 250 | 241 | 246 | 14,170,000 | 2,460 |
| 2005-12-21 | 241 | 246 | 240 | 243 | 11,707,000 | 2,430 |
| 2005-12-20 | 239 | 241 | 237 | 240 | 4,827,000 | 2,400 |
| 2005-12-19 | 239 | 241 | 237 | 239 | 3,246,000 | 2,390 |
| 2005-12-16 | 237 | 242 | 236 | 237 | 5,108,000 | 2,370 |
| 2005-12-15 | 243 | 244 | 239 | 239 | 7,853,000 | 2,390 |
| 2005-12-14 | 248 | 253 | 241 | 244 | 14,951,000 | 2,440 |
| 2005-12-13 | 249 | 250 | 242 | 247 | 16,552,000 | 2,470 |
| 2005-12-12 | 235 | 249 | 235 | 249 | 23,219,000 | 2,490 |
| 2005-12-09 | 226 | 233 | 225 | 233 | 8,495,000 | 2,330 |
| 2005-12-08 | 233 | 233 | 225 | 226 | 5,819,000 | 2,260 |
| 2005-12-07 | 237 | 238 | 233 | 233 | 5,940,000 | 2,330 |
| 2005-12-06 | 238 | 239 | 232 | 234 | 10,142,000 | 2,340 |
| 2005-12-05 | 230 | 237 | 229 | 237 | 18,150,000 | 2,370 |
| 2005-12-02 | 234 | 235 | 227 | 230 | 9,587,000 | 2,300 |
| 2005-12-01 | 226 | 234 | 226 | 232 | 23,641,000 | 2,320 |
| 2005-11-30 | 218 | 227 | 218 | 226 | 19,560,000 | 2,260 |
| 2005-11-29 | 215 | 217 | 214 | 217 | 3,797,000 | 2,170 |
| 2005-11-28 | 217 | 218 | 215 | 217 | 3,107,000 | 2,170 |
| 2005-11-25 | 211 | 217 | 210 | 217 | 6,146,000 | 2,170 |
| 2005-11-24 | 217 | 217 | 211 | 212 | 4,705,000 | 2,120 |
| 2005-11-22 | 219 | 220 | 216 | 216 | 3,193,000 | 2,160 |
| 2005-11-21 | 223 | 224 | 216 | 217 | 4,809,000 | 2,170 |
| 2005-11-18 | 225 | 225 | 220 | 222 | 6,389,000 | 2,220 |
| 2005-11-17 | 214 | 221 | 213 | 218 | 9,353,000 | 2,180 |
| 2005-11-16 | 212 | 217 | 205 | 215 | 13,360,000 | 2,150 |
| 2005-11-15 | 221 | 224 | 215 | 216 | 10,708,000 | 2,160 |
| 2005-11-14 | 230 | 231 | 224 | 225 | 8,471,000 | 2,250 |
| 2005-11-11 | 226 | 231 | 224 | 226 | 17,604,000 | 2,260 |
| 2005-11-10 | 225 | 230 | 216 | 222 | 14,742,000 | 2,220 |
| 2005-11-09 | 230 | 238 | 221 | 224 | 24,237,000 | 2,240 |
| 2005-11-08 | 221 | 232 | 220 | 232 | 30,808,000 | 2,320 |
| 2005-11-07 | 211 | 217 | 211 | 217 | 20,601,000 | 2,170 |
| 2005-11-04 | 209 | 212 | 207 | 210 | 19,881,000 | 2,100 |
| 2005-11-02 | 202 | 207 | 201 | 204 | 25,298,000 | 2,040 |
| 2005-11-01 | 195 | 199 | 193 | 199 | 10,734,000 | 1,990 |
| 2005-10-31 | 192 | 195 | 191 | 194 | 10,413,000 | 1,940 |
| 2005-10-28 | 191 | 191 | 189 | 190 | 5,576,000 | 1,900 |
| 2005-10-27 | 192 | 194 | 190 | 190 | 12,059,000 | 1,900 |
| 2005-10-26 | 189 | 193 | 188 | 191 | 20,621,000 | 1,910 |
| 2005-10-25 | 187 | 191 | 186 | 188 | 16,122,000 | 1,880 |
| 2005-10-24 | 185 | 187 | 183 | 185 | 6,020,000 | 1,850 |
| 2005-10-21 | 183 | 185 | 181 | 185 | 5,829,000 | 1,850 |
| 2005-10-20 | 184 | 188 | 183 | 185 | 6,616,000 | 1,850 |
| 2005-10-19 | 184 | 184 | 181 | 182 | 3,184,000 | 1,820 |
| 2005-10-18 | 183 | 185 | 182 | 185 | 3,821,000 | 1,850 |
| 2005-10-17 | 187 | 188 | 182 | 183 | 3,759,000 | 1,830 |
| 2005-10-14 | 190 | 190 | 185 | 187 | 5,988,000 | 1,870 |
| 2005-10-13 | 186 | 188 | 184 | 188 | 4,638,000 | 1,880 |
| 2005-10-12 | 190 | 192 | 186 | 186 | 11,860,000 | 1,860 |
| 2005-10-11 | 184 | 190 | 184 | 190 | 13,387,000 | 1,900 |
| 2005-10-07 | 175 | 182 | 174 | 179 | 5,554,000 | 1,790 |
| 2005-10-06 | 181 | 181 | 177 | 178 | 5,127,000 | 1,780 |
| 2005-10-05 | 185 | 186 | 182 | 184 | 4,859,000 | 1,840 |
| 2005-10-04 | 186 | 188 | 183 | 186 | 4,643,000 | 1,860 |
| 2005-10-03 | 190 | 191 | 181 | 187 | 7,370,000 | 1,870 |
| 2005-09-30 | 193 | 194 | 189 | 190 | 9,338,000 | 1,900 |
| 2005-09-29 | 192 | 193 | 188 | 190 | 15,143,000 | 1,900 |
| 2005-09-28 | 178 | 187 | 178 | 185 | 22,689,000 | 1,850 |
| 2005-09-27 | 178 | 183 | 176 | 177 | 23,805,000 | 1,770 |
| 2005-09-26 | 177 | 178 | 174 | 175 | 7,160,000 | 1,750 |
| 2005-09-22 | 172 | 176 | 171 | 174 | 7,841,000 | 1,740 |
| 2005-09-21 | 178 | 178 | 171 | 172 | 11,980,000 | 1,720 |
| 2005-09-20 | 168 | 176 | 168 | 175 | 18,800,000 | 1,750 |
| 2005-09-16 | 168 | 170 | 165 | 167 | 9,769,000 | 1,670 |
| 2005-09-15 | 163 | 169 | 162 | 168 | 16,424,000 | 1,680 |
| 2005-09-14 | 164 | 164 | 162 | 162 | 5,793,000 | 1,620 |
| 2005-09-13 | 162 | 165 | 161 | 164 | 8,529,000 | 1,640 |
| 2005-09-12 | 164 | 165 | 160 | 161 | 5,258,000 | 1,610 |
| 2005-09-09 | 162 | 163 | 161 | 162 | 5,892,000 | 1,620 |
| 2005-09-08 | 162 | 163 | 161 | 161 | 2,439,000 | 1,610 |
| 2005-09-07 | 165 | 167 | 161 | 163 | 8,171,000 | 1,630 |
| 2005-09-06 | 164 | 167 | 163 | 165 | 11,140,000 | 1,650 |
| 2005-09-05 | 164 | 165 | 163 | 165 | 3,387,000 | 1,650 |
| 2005-09-02 | 164 | 165 | 163 | 165 | 2,252,000 | 1,650 |
| 2005-09-01 | 165 | 166 | 164 | 164 | 3,041,000 | 1,640 |
| 2005-08-31 | 165 | 166 | 162 | 163 | 5,485,000 | 1,630 |
| 2005-08-30 | 164 | 167 | 164 | 166 | 5,981,000 | 1,660 |
| 2005-08-29 | 165 | 166 | 162 | 162 | 3,051,000 | 1,620 |
| 2005-08-26 | 165 | 167 | 164 | 166 | 3,341,000 | 1,660 |
| 2005-08-25 | 165 | 166 | 164 | 165 | 4,032,000 | 1,650 |
| 2005-08-24 | 166 | 168 | 165 | 166 | 3,701,000 | 1,660 |
| 2005-08-23 | 170 | 171 | 167 | 168 | 7,481,000 | 1,680 |
| 2005-08-22 | 164 | 169 | 164 | 169 | 5,862,000 | 1,690 |
| 2005-08-19 | 167 | 167 | 164 | 166 | 4,364,000 | 1,660 |
| 2005-08-18 | 169 | 170 | 166 | 167 | 4,476,000 | 1,670 |
| 2005-08-17 | 167 | 171 | 167 | 168 | 10,239,000 | 1,680 |
| 2005-08-16 | 164 | 170 | 164 | 169 | 26,925,000 | 1,690 |
| 2005-08-15 | 158 | 162 | 158 | 162 | 9,700,000 | 1,620 |
| 2005-08-12 | 159 | 160 | 156 | 157 | 8,541,000 | 1,570 |
| 2005-08-11 | 154 | 159 | 153 | 157 | 15,383,000 | 1,570 |
| 2005-08-10 | 153 | 154 | 152 | 153 | 11,925,000 | 1,530 |
| 2005-08-09 | 148 | 153 | 147 | 151 | 7,827,000 | 1,510 |
| 2005-08-08 | 143 | 147 | 141 | 147 | 7,527,000 | 1,470 |
| 2005-08-05 | 149 | 150 | 143 | 145 | 6,173,000 | 1,450 |
| 2005-08-04 | 151 | 152 | 148 | 150 | 7,456,000 | 1,500 |
| 2005-08-03 | 148 | 152 | 147 | 152 | 15,028,000 | 1,520 |
| 2005-08-02 | 148 | 149 | 147 | 148 | 2,634,000 | 1,480 |
| 2005-08-01 | 149 | 149 | 148 | 148 | 2,363,000 | 1,480 |
| 2005-07-29 | 149 | 150 | 147 | 148 | 2,952,000 | 1,480 |
| 2005-07-28 | 149 | 149 | 147 | 149 | 2,376,000 | 1,490 |
| 2005-07-27 | 147 | 149 | 147 | 147 | 2,863,000 | 1,470 |
| 2005-07-26 | 147 | 149 | 146 | 147 | 3,121,000 | 1,470 |
| 2005-07-25 | 145 | 148 | 144 | 148 | 3,334,000 | 1,480 |
| 2005-07-22 | 147 | 147 | 145 | 146 | 3,023,000 | 1,460 |
| 2005-07-21 | 149 | 151 | 146 | 148 | 9,655,000 | 1,480 |
| 2005-07-20 | 148 | 149 | 147 | 148 | 4,834,000 | 1,480 |
| 2005-07-19 | 145 | 151 | 145 | 149 | 22,190,000 | 1,490 |
| 2005-07-15 | 145 | 145 | 144 | 144 | 1,630,000 | 1,440 |
| 2005-07-14 | 145 | 145 | 143 | 144 | 2,858,000 | 1,440 |
| 2005-07-13 | 144 | 145 | 143 | 144 | 3,278,000 | 1,440 |
| 2005-07-12 | 146 | 146 | 144 | 145 | 3,622,000 | 1,450 |
| 2005-07-11 | 144 | 146 | 143 | 145 | 5,963,000 | 1,450 |
| 2005-07-08 | 143 | 146 | 142 | 142 | 15,807,000 | 1,420 |
| 2005-07-07 | 143 | 144 | 142 | 143 | 2,675,000 | 1,430 |
| 2005-07-06 | 143 | 145 | 142 | 143 | 6,430,000 | 1,430 |
| 2005-07-05 | 144 | 146 | 141 | 142 | 21,925,000 | 1,420 |
| 2005-07-04 | 138 | 145 | 138 | 145 | 30,763,000 | 1,450 |
| 2005-07-01 | 137 | 138 | 136 | 137 | 2,123,000 | 1,370 |
| 2005-06-30 | 138 | 138 | 137 | 137 | 1,832,000 | 1,370 |
| 2005-06-29 | 138 | 139 | 136 | 139 | 3,326,000 | 1,390 |
| 2005-06-28 | 136 | 138 | 136 | 138 | 2,207,000 | 1,380 |
| 2005-06-27 | 136 | 137 | 136 | 137 | 1,300,000 | 1,370 |
| 2005-06-24 | 136 | 137 | 136 | 136 | 1,412,000 | 1,360 |
| 2005-06-23 | 137 | 139 | 137 | 137 | 2,493,000 | 1,370 |
| 2005-06-22 | 137 | 138 | 136 | 137 | 1,954,000 | 1,370 |
| 2005-06-21 | 137 | 138 | 136 | 138 | 1,915,000 | 1,380 |
| 2005-06-20 | 138 | 139 | 136 | 136 | 3,443,000 | 1,360 |
| 2005-06-17 | 138 | 139 | 137 | 138 | 2,557,000 | 1,380 |
| 2005-06-16 | 139 | 141 | 137 | 138 | 10,811,000 | 1,380 |
| 2005-06-15 | 135 | 139 | 135 | 137 | 10,428,000 | 1,370 |
| 2005-06-14 | 135 | 136 | 133 | 135 | 2,864,000 | 1,350 |
| 2005-06-13 | 133 | 137 | 133 | 135 | 5,810,000 | 1,350 |
| 2005-06-10 | 131 | 133 | 131 | 132 | 4,730,000 | 1,320 |
| 2005-06-09 | 132 | 133 | 131 | 131 | 1,314,000 | 1,310 |
| 2005-06-08 | 133 | 133 | 132 | 133 | 1,366,000 | 1,330 |
| 2005-06-07 | 134 | 134 | 132 | 133 | 2,095,000 | 1,330 |
| 2005-06-06 | 132 | 134 | 131 | 134 | 2,145,000 | 1,340 |
| 2005-06-03 | 131 | 133 | 130 | 133 | 1,955,000 | 1,330 |
| 2005-06-02 | 132 | 133 | 131 | 131 | 2,249,000 | 1,310 |
| 2005-06-01 | 130 | 132 | 129 | 132 | 2,265,000 | 1,320 |
| 2005-05-31 | 131 | 132 | 129 | 130 | 1,798,000 | 1,300 |
| 2005-05-30 | 129 | 131 | 128 | 130 | 3,418,000 | 1,300 |
| 2005-05-27 | 128 | 130 | 127 | 130 | 3,348,000 | 1,300 |
| 2005-05-26 | 129 | 130 | 126 | 128 | 5,409,000 | 1,280 |
| 2005-05-25 | 132 | 132 | 129 | 130 | 2,135,000 | 1,300 |
| 2005-05-24 | 133 | 134 | 131 | 131 | 1,906,000 | 1,310 |
| 2005-05-23 | 132 | 134 | 131 | 134 | 2,125,000 | 1,340 |
| 2005-05-20 | 135 | 135 | 132 | 132 | 2,344,000 | 1,320 |
| 2005-05-19 | 133 | 135 | 132 | 134 | 3,766,000 | 1,340 |
| 2005-05-18 | 130 | 132 | 129 | 132 | 2,562,000 | 1,320 |
| 2005-05-17 | 136 | 136 | 128 | 130 | 8,479,000 | 1,300 |
| 2005-05-16 | 136 | 137 | 132 | 132 | 4,950,000 | 1,320 |
| 2005-05-13 | 138 | 140 | 136 | 136 | 4,982,000 | 1,360 |
| 2005-05-12 | 140 | 140 | 138 | 140 | 2,682,000 | 1,400 |
| 2005-05-11 | 138 | 140 | 136 | 140 | 4,294,000 | 1,400 |
| 2005-05-10 | 141 | 142 | 139 | 140 | 7,355,000 | 1,400 |
| 2005-05-09 | 140 | 142 | 139 | 141 | 16,485,000 | 1,410 |
| 2005-05-06 | 135 | 139 | 134 | 139 | 15,679,000 | 1,390 |
| 2005-05-02 | 135 | 135 | 133 | 134 | 3,420,000 | 1,340 |
| 2005-04-28 | 135 | 136 | 134 | 135 | 9,671,000 | 1,350 |
| 2005-04-27 | 132 | 137 | 131 | 136 | 28,319,000 | 1,360 |
| 2005-04-26 | 134 | 135 | 131 | 131 | 48,851,000 | 1,310 |
| 2005-04-25 | 121 | 122 | 120 | 122 | 1,901,000 | 1,220 |
| 2005-04-22 | 121 | 122 | 120 | 120 | 2,121,000 | 1,200 |
| 2005-04-21 | 118 | 120 | 115 | 119 | 2,783,000 | 1,190 |
| 2005-04-20 | 121 | 122 | 120 | 120 | 2,219,000 | 1,200 |
| 2005-04-19 | 116 | 120 | 116 | 119 | 4,111,000 | 1,190 |
| 2005-04-18 | 116 | 117 | 114 | 116 | 4,675,000 | 1,160 |
| 2005-04-15 | 122 | 123 | 120 | 121 | 2,439,000 | 1,210 |
| 2005-04-14 | 125 | 126 | 123 | 125 | 2,026,000 | 1,250 |
| 2005-04-13 | 127 | 128 | 125 | 125 | 2,203,000 | 1,250 |
| 2005-04-12 | 128 | 129 | 127 | 128 | 1,310,000 | 1,280 |
| 2005-04-11 | 128 | 129 | 127 | 128 | 2,159,000 | 1,280 |
| 2005-04-08 | 128 | 129 | 127 | 127 | 2,634,000 | 1,270 |
| 2005-04-07 | 129 | 129 | 127 | 127 | 1,472,000 | 1,270 |
| 2005-04-06 | 129 | 130 | 128 | 128 | 1,822,000 | 1,280 |
| 2005-04-05 | 127 | 129 | 127 | 129 | 1,830,000 | 1,290 |
| 2005-04-04 | 127 | 129 | 126 | 127 | 2,399,000 | 1,270 |
| 2005-04-01 | 125 | 127 | 125 | 127 | 2,822,000 | 1,270 |
| 2005-03-31 | 125 | 126 | 124 | 125 | 2,659,000 | 1,250 |
| 2005-03-30 | 125 | 125 | 122 | 123 | 3,367,000 | 1,230 |
| 2005-03-29 | 128 | 129 | 125 | 126 | 2,491,000 | 1,260 |
| 2005-03-28 | 127 | 129 | 125 | 127 | 3,725,000 | 1,270 |
| 2005-03-25 | 129 | 130 | 127 | 128 | 2,885,000 | 1,280 |
| 2005-03-24 | 130 | 131 | 129 | 130 | 3,928,000 | 1,300 |
| 2005-03-23 | 132 | 133 | 130 | 130 | 5,289,000 | 1,300 |
| 2005-03-22 | 130 | 133 | 129 | 132 | 11,285,000 | 1,320 |
| 2005-03-18 | 131 | 131 | 129 | 129 | 3,355,000 | 1,290 |
| 2005-03-17 | 130 | 131 | 129 | 130 | 3,678,000 | 1,300 |
| 2005-03-16 | 131 | 132 | 129 | 132 | 5,547,000 | 1,320 |
| 2005-03-15 | 133 | 134 | 130 | 130 | 10,741,000 | 1,300 |
| 2005-03-14 | 130 | 132 | 129 | 131 | 6,594,000 | 1,310 |
| 2005-03-11 | 128 | 130 | 128 | 129 | 8,091,000 | 1,290 |
| 2005-03-10 | 129 | 130 | 128 | 129 | 4,194,000 | 1,290 |
| 2005-03-09 | 131 | 131 | 128 | 130 | 10,551,000 | 1,300 |
| 2005-03-08 | 128 | 133 | 128 | 131 | 31,501,000 | 1,310 |
| 2005-03-07 | 127 | 127 | 126 | 127 | 4,974,000 | 1,270 |
| 2005-03-04 | 126 | 127 | 125 | 127 | 3,209,000 | 1,270 |
| 2005-03-03 | 127 | 127 | 125 | 126 | 2,731,000 | 1,260 |
| 2005-03-02 | 127 | 128 | 126 | 127 | 4,848,000 | 1,270 |
| 2005-03-01 | 125 | 127 | 125 | 127 | 6,321,000 | 1,270 |
| 2005-02-28 | 125 | 126 | 124 | 125 | 2,417,000 | 1,250 |
| 2005-02-25 | 123 | 126 | 123 | 124 | 4,055,000 | 1,240 |
| 2005-02-24 | 122 | 123 | 122 | 123 | 1,624,000 | 1,230 |
| 2005-02-23 | 123 | 123 | 122 | 122 | 1,315,000 | 1,220 |
| 2005-02-22 | 124 | 124 | 123 | 123 | 1,842,000 | 1,230 |
| 2005-02-21 | 124 | 125 | 123 | 124 | 2,109,000 | 1,240 |
| 2005-02-18 | 123 | 124 | 123 | 123 | 1,350,000 | 1,230 |
| 2005-02-17 | 125 | 125 | 123 | 124 | 2,375,000 | 1,240 |
| 2005-02-16 | 125 | 126 | 124 | 125 | 1,794,000 | 1,250 |
| 2005-02-15 | 126 | 126 | 125 | 125 | 1,617,000 | 1,250 |
| 2005-02-14 | 127 | 128 | 125 | 125 | 3,775,000 | 1,250 |
| 2005-02-10 | 125 | 126 | 124 | 126 | 3,317,000 | 1,260 |
| 2005-02-09 | 127 | 127 | 124 | 124 | 6,141,000 | 1,240 |
| 2005-02-08 | 125 | 127 | 125 | 126 | 6,643,000 | 1,260 |
| 2005-02-07 | 124 | 125 | 123 | 124 | 4,396,000 | 1,240 |
| 2005-02-04 | 125 | 125 | 122 | 123 | 4,520,000 | 1,230 |
| 2005-02-03 | 128 | 128 | 123 | 124 | 10,304,000 | 1,240 |
| 2005-02-02 | 129 | 130 | 126 | 127 | 8,638,000 | 1,270 |
| 2005-02-01 | 128 | 130 | 126 | 129 | 10,078,000 | 1,290 |
| 2005-01-31 | 124 | 128 | 124 | 126 | 18,879,000 | 1,260 |
| 2005-01-28 | 123 | 124 | 121 | 122 | 9,888,000 | 1,220 |
| 2005-01-27 | 121 | 124 | 120 | 122 | 28,760,000 | 1,220 |
| 2005-01-26 | 118 | 118 | 116 | 118 | 2,104,000 | 1,180 |
| 2005-01-25 | 117 | 118 | 116 | 118 | 2,169,000 | 1,180 |
| 2005-01-24 | 116 | 117 | 115 | 117 | 2,386,000 | 1,170 |
| 2005-01-21 | 116 | 117 | 115 | 116 | 2,401,000 | 1,160 |
| 2005-01-20 | 119 | 119 | 116 | 116 | 3,061,000 | 1,160 |
| 2005-01-19 | 117 | 120 | 117 | 118 | 4,929,000 | 1,180 |
| 2005-01-18 | 119 | 119 | 117 | 117 | 2,348,000 | 1,170 |
| 2005-01-17 | 117 | 120 | 117 | 118 | 4,830,000 | 1,180 |
| 2005-01-14 | 116 | 117 | 115 | 116 | 2,963,000 | 1,160 |
| 2005-01-13 | 118 | 118 | 116 | 116 | 1,804,000 | 1,160 |
| 2005-01-12 | 117 | 119 | 116 | 118 | 4,693,000 | 1,180 |
| 2005-01-11 | 117 | 118 | 116 | 117 | 3,058,000 | 1,170 |
| 2005-01-07 | 117 | 118 | 116 | 116 | 3,505,000 | 1,160 |
| 2005-01-06 | 114 | 117 | 113 | 117 | 6,937,000 | 1,170 |
| 2005-01-05 | 114 | 114 | 113 | 114 | 2,006,000 | 1,140 |
| 2005-01-04 | 111 | 115 | 111 | 115 | 2,048,000 | 1,150 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
