3103 ユニチカ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 125 | 126 | 124 | 125 | 1,245,000 | 1,250 |
| 2007-12-27 | 127 | 128 | 126 | 126 | 1,192,000 | 1,260 |
| 2007-12-26 | 125 | 128 | 124 | 128 | 1,593,000 | 1,280 |
| 2007-12-25 | 126 | 127 | 124 | 124 | 2,048,000 | 1,240 |
| 2007-12-21 | 123 | 125 | 121 | 124 | 2,673,000 | 1,240 |
| 2007-12-20 | 128 | 128 | 122 | 123 | 1,747,000 | 1,230 |
| 2007-12-19 | 129 | 130 | 126 | 126 | 1,432,000 | 1,260 |
| 2007-12-18 | 128 | 129 | 126 | 129 | 2,766,000 | 1,290 |
| 2007-12-17 | 130 | 131 | 128 | 129 | 1,417,000 | 1,290 |
| 2007-12-14 | 132 | 133 | 131 | 131 | 3,808,000 | 1,310 |
| 2007-12-13 | 135 | 136 | 132 | 132 | 1,832,000 | 1,320 |
| 2007-12-12 | 134 | 136 | 133 | 136 | 1,466,000 | 1,360 |
| 2007-12-11 | 135 | 136 | 134 | 135 | 1,392,000 | 1,350 |
| 2007-12-10 | 135 | 136 | 133 | 135 | 814,000 | 1,350 |
| 2007-12-07 | 135 | 136 | 133 | 135 | 1,486,000 | 1,350 |
| 2007-12-06 | 133 | 134 | 130 | 134 | 1,607,000 | 1,340 |
| 2007-12-05 | 131 | 133 | 129 | 133 | 1,679,000 | 1,330 |
| 2007-12-04 | 133 | 135 | 131 | 131 | 932,000 | 1,310 |
| 2007-12-03 | 136 | 137 | 133 | 133 | 1,371,000 | 1,330 |
| 2007-11-30 | 133 | 136 | 132 | 136 | 2,048,000 | 1,360 |
| 2007-11-29 | 134 | 135 | 132 | 132 | 1,497,000 | 1,320 |
| 2007-11-28 | 133 | 134 | 130 | 130 | 1,523,000 | 1,300 |
| 2007-11-27 | 128 | 134 | 128 | 134 | 1,837,000 | 1,340 |
| 2007-11-26 | 129 | 131 | 128 | 130 | 1,543,000 | 1,300 |
| 2007-11-22 | 125 | 129 | 125 | 128 | 2,089,000 | 1,280 |
| 2007-11-21 | 129 | 130 | 126 | 126 | 2,251,000 | 1,260 |
| 2007-11-20 | 128 | 131 | 125 | 130 | 2,269,000 | 1,300 |
| 2007-11-19 | 132 | 134 | 128 | 130 | 1,844,000 | 1,300 |
| 2007-11-16 | 135 | 135 | 132 | 133 | 1,389,000 | 1,330 |
| 2007-11-15 | 136 | 139 | 134 | 137 | 1,808,000 | 1,370 |
| 2007-11-14 | 133 | 137 | 131 | 136 | 3,399,000 | 1,360 |
| 2007-11-13 | 131 | 132 | 128 | 130 | 1,933,000 | 1,300 |
| 2007-11-12 | 131 | 131 | 128 | 131 | 1,831,000 | 1,310 |
| 2007-11-09 | 134 | 137 | 132 | 134 | 2,707,000 | 1,340 |
| 2007-11-08 | 133 | 135 | 132 | 135 | 2,009,000 | 1,350 |
| 2007-11-07 | 140 | 140 | 137 | 137 | 1,470,000 | 1,370 |
| 2007-11-06 | 140 | 141 | 139 | 139 | 920,000 | 1,390 |
| 2007-11-05 | 142 | 143 | 139 | 140 | 1,815,000 | 1,400 |
| 2007-11-02 | 141 | 144 | 141 | 142 | 2,299,000 | 1,420 |
| 2007-11-01 | 148 | 149 | 145 | 146 | 2,660,000 | 1,460 |
| 2007-10-31 | 144 | 146 | 143 | 145 | 997,000 | 1,450 |
| 2007-10-30 | 144 | 146 | 143 | 145 | 1,425,000 | 1,450 |
| 2007-10-29 | 141 | 145 | 141 | 143 | 1,785,000 | 1,430 |
| 2007-10-26 | 140 | 142 | 139 | 140 | 989,000 | 1,400 |
| 2007-10-25 | 142 | 142 | 139 | 141 | 970,000 | 1,410 |
| 2007-10-24 | 143 | 144 | 141 | 141 | 1,707,000 | 1,410 |
| 2007-10-23 | 142 | 144 | 141 | 142 | 1,149,000 | 1,420 |
| 2007-10-22 | 137 | 141 | 137 | 140 | 1,981,000 | 1,400 |
| 2007-10-19 | 142 | 143 | 142 | 143 | 1,166,000 | 1,430 |
| 2007-10-18 | 142 | 145 | 142 | 144 | 2,109,000 | 1,440 |
| 2007-10-17 | 143 | 145 | 142 | 144 | 2,572,000 | 1,440 |
| 2007-10-16 | 148 | 149 | 144 | 145 | 1,272,000 | 1,450 |
| 2007-10-15 | 149 | 151 | 148 | 150 | 2,083,000 | 1,500 |
| 2007-10-12 | 148 | 149 | 147 | 147 | 1,796,000 | 1,470 |
| 2007-10-11 | 145 | 149 | 144 | 148 | 1,967,000 | 1,480 |
| 2007-10-10 | 146 | 146 | 144 | 145 | 1,010,000 | 1,450 |
| 2007-10-09 | 144 | 146 | 143 | 145 | 1,650,000 | 1,450 |
| 2007-10-05 | 145 | 145 | 143 | 143 | 1,199,000 | 1,430 |
| 2007-10-04 | 146 | 147 | 145 | 145 | 1,372,000 | 1,450 |
| 2007-10-03 | 143 | 147 | 143 | 147 | 2,672,000 | 1,470 |
| 2007-10-02 | 143 | 144 | 142 | 144 | 2,385,000 | 1,440 |
| 2007-10-01 | 139 | 142 | 139 | 141 | 1,565,000 | 1,410 |
| 2007-09-28 | 144 | 144 | 137 | 137 | 1,372,000 | 1,370 |
| 2007-09-27 | 140 | 143 | 140 | 143 | 2,303,000 | 1,430 |
| 2007-09-26 | 136 | 139 | 135 | 138 | 1,583,000 | 1,380 |
| 2007-09-25 | 134 | 137 | 132 | 135 | 1,656,000 | 1,350 |
| 2007-09-21 | 132 | 134 | 132 | 134 | 1,949,000 | 1,340 |
| 2007-09-20 | 134 | 135 | 132 | 134 | 1,564,000 | 1,340 |
| 2007-09-19 | 129 | 133 | 128 | 132 | 2,722,000 | 1,320 |
| 2007-09-18 | 129 | 129 | 124 | 124 | 2,794,000 | 1,240 |
| 2007-09-14 | 129 | 130 | 127 | 130 | 6,724,000 | 1,300 |
| 2007-09-13 | 132 | 133 | 128 | 129 | 4,607,000 | 1,290 |
| 2007-09-12 | 137 | 137 | 132 | 133 | 2,401,000 | 1,330 |
| 2007-09-11 | 137 | 137 | 134 | 136 | 3,228,000 | 1,360 |
| 2007-09-10 | 135 | 137 | 134 | 136 | 2,274,000 | 1,360 |
| 2007-09-07 | 141 | 142 | 139 | 139 | 1,321,000 | 1,390 |
| 2007-09-06 | 141 | 142 | 138 | 142 | 3,205,000 | 1,420 |
| 2007-09-05 | 145 | 147 | 141 | 142 | 3,112,000 | 1,420 |
| 2007-09-04 | 145 | 147 | 145 | 145 | 1,248,000 | 1,450 |
| 2007-09-03 | 146 | 147 | 145 | 145 | 1,512,000 | 1,450 |
| 2007-08-31 | 143 | 146 | 143 | 145 | 3,071,000 | 1,450 |
| 2007-08-30 | 145 | 145 | 143 | 143 | 1,193,000 | 1,430 |
| 2007-08-29 | 144 | 145 | 142 | 142 | 2,470,000 | 1,420 |
| 2007-08-28 | 147 | 148 | 145 | 146 | 1,911,000 | 1,460 |
| 2007-08-27 | 150 | 151 | 146 | 148 | 3,397,000 | 1,480 |
| 2007-08-24 | 149 | 151 | 149 | 149 | 1,219,000 | 1,490 |
| 2007-08-23 | 151 | 152 | 149 | 151 | 2,664,000 | 1,510 |
| 2007-08-22 | 149 | 150 | 147 | 147 | 2,899,000 | 1,470 |
| 2007-08-21 | 149 | 152 | 148 | 149 | 2,852,000 | 1,490 |
| 2007-08-20 | 149 | 152 | 147 | 149 | 3,911,000 | 1,490 |
| 2007-08-17 | 149 | 151 | 144 | 144 | 4,090,000 | 1,440 |
| 2007-08-16 | 153 | 154 | 143 | 151 | 5,350,000 | 1,510 |
| 2007-08-15 | 159 | 161 | 154 | 155 | 4,565,000 | 1,550 |
| 2007-08-14 | 157 | 164 | 157 | 162 | 8,902,000 | 1,620 |
| 2007-08-13 | 158 | 159 | 156 | 157 | 2,916,000 | 1,570 |
| 2007-08-10 | 154 | 160 | 154 | 159 | 7,134,000 | 1,590 |
| 2007-08-09 | 154 | 160 | 152 | 159 | 6,666,000 | 1,590 |
| 2007-08-08 | 155 | 157 | 151 | 152 | 5,754,000 | 1,520 |
| 2007-08-07 | 158 | 160 | 154 | 154 | 5,435,000 | 1,540 |
| 2007-08-06 | 154 | 158 | 153 | 157 | 13,308,000 | 1,570 |
| 2007-08-03 | 143 | 160 | 143 | 159 | 27,847,000 | 1,590 |
| 2007-08-02 | 145 | 146 | 141 | 143 | 2,629,000 | 1,430 |
| 2007-08-01 | 145 | 146 | 144 | 144 | 1,332,000 | 1,440 |
| 2007-07-31 | 147 | 147 | 145 | 145 | 1,464,000 | 1,450 |
| 2007-07-30 | 145 | 147 | 144 | 147 | 3,150,000 | 1,470 |
| 2007-07-27 | 145 | 147 | 143 | 147 | 2,672,000 | 1,470 |
| 2007-07-26 | 149 | 150 | 148 | 148 | 984,000 | 1,480 |
| 2007-07-25 | 147 | 150 | 147 | 149 | 1,724,000 | 1,490 |
| 2007-07-24 | 150 | 151 | 149 | 149 | 855,000 | 1,490 |
| 2007-07-23 | 151 | 151 | 148 | 150 | 1,547,000 | 1,500 |
| 2007-07-20 | 152 | 153 | 151 | 151 | 1,359,000 | 1,510 |
| 2007-07-19 | 152 | 153 | 151 | 152 | 1,108,000 | 1,520 |
| 2007-07-18 | 152 | 153 | 150 | 151 | 1,827,000 | 1,510 |
| 2007-07-17 | 153 | 154 | 152 | 152 | 1,422,000 | 1,520 |
| 2007-07-13 | 153 | 154 | 152 | 152 | 2,325,000 | 1,520 |
| 2007-07-12 | 152 | 154 | 151 | 152 | 3,769,000 | 1,520 |
| 2007-07-11 | 152 | 153 | 151 | 152 | 2,277,000 | 1,520 |
| 2007-07-10 | 156 | 156 | 152 | 154 | 3,909,000 | 1,540 |
| 2007-07-09 | 159 | 159 | 155 | 155 | 4,666,000 | 1,550 |
| 2007-07-06 | 159 | 160 | 159 | 159 | 1,224,000 | 1,590 |
| 2007-07-05 | 160 | 161 | 159 | 159 | 1,613,000 | 1,590 |
| 2007-07-04 | 159 | 161 | 159 | 159 | 1,102,000 | 1,590 |
| 2007-07-03 | 161 | 161 | 159 | 159 | 1,706,000 | 1,590 |
| 2007-07-02 | 160 | 163 | 159 | 159 | 2,848,000 | 1,590 |
| 2007-06-29 | 160 | 161 | 159 | 159 | 2,827,000 | 1,590 |
| 2007-06-28 | 158 | 160 | 157 | 160 | 2,844,000 | 1,600 |
| 2007-06-27 | 157 | 158 | 156 | 157 | 1,619,000 | 1,570 |
| 2007-06-26 | 158 | 159 | 157 | 157 | 1,872,000 | 1,570 |
| 2007-06-25 | 160 | 161 | 156 | 156 | 2,266,000 | 1,560 |
| 2007-06-22 | 162 | 162 | 159 | 161 | 1,772,000 | 1,610 |
| 2007-06-21 | 161 | 164 | 160 | 161 | 5,939,000 | 1,610 |
| 2007-06-20 | 158 | 165 | 158 | 164 | 8,706,000 | 1,640 |
| 2007-06-19 | 158 | 160 | 156 | 158 | 3,256,000 | 1,580 |
| 2007-06-18 | 157 | 160 | 156 | 158 | 6,905,000 | 1,580 |
| 2007-06-15 | 153 | 158 | 152 | 156 | 8,000,000 | 1,560 |
| 2007-06-14 | 152 | 154 | 151 | 152 | 3,411,000 | 1,520 |
| 2007-06-13 | 148 | 152 | 148 | 151 | 2,877,000 | 1,510 |
| 2007-06-12 | 154 | 154 | 149 | 149 | 3,157,000 | 1,490 |
| 2007-06-11 | 154 | 156 | 152 | 153 | 3,931,000 | 1,530 |
| 2007-06-08 | 150 | 153 | 150 | 151 | 6,018,000 | 1,510 |
| 2007-06-07 | 153 | 155 | 151 | 152 | 5,082,000 | 1,520 |
| 2007-06-06 | 149 | 155 | 149 | 154 | 8,663,000 | 1,540 |
| 2007-06-05 | 148 | 149 | 147 | 149 | 1,817,000 | 1,490 |
| 2007-06-04 | 151 | 151 | 148 | 148 | 1,894,000 | 1,480 |
| 2007-06-01 | 150 | 152 | 148 | 150 | 3,285,000 | 1,500 |
| 2007-05-31 | 148 | 150 | 147 | 150 | 2,029,000 | 1,500 |
| 2007-05-30 | 146 | 148 | 145 | 147 | 2,305,000 | 1,470 |
| 2007-05-29 | 145 | 147 | 144 | 145 | 1,506,000 | 1,450 |
| 2007-05-28 | 146 | 147 | 145 | 146 | 1,409,000 | 1,460 |
| 2007-05-25 | 146 | 147 | 145 | 145 | 1,422,000 | 1,450 |
| 2007-05-24 | 147 | 148 | 146 | 148 | 1,659,000 | 1,480 |
| 2007-05-23 | 148 | 149 | 146 | 149 | 2,557,000 | 1,490 |
| 2007-05-22 | 144 | 146 | 143 | 145 | 1,602,000 | 1,450 |
| 2007-05-21 | 143 | 145 | 141 | 145 | 1,998,000 | 1,450 |
| 2007-05-18 | 145 | 146 | 142 | 143 | 1,973,000 | 1,430 |
| 2007-05-17 | 144 | 146 | 142 | 143 | 2,355,000 | 1,430 |
| 2007-05-16 | 143 | 144 | 141 | 143 | 2,956,000 | 1,430 |
| 2007-05-15 | 146 | 147 | 143 | 143 | 3,081,000 | 1,430 |
| 2007-05-14 | 149 | 150 | 147 | 147 | 2,089,000 | 1,470 |
| 2007-05-11 | 152 | 152 | 147 | 148 | 4,238,000 | 1,480 |
| 2007-05-10 | 154 | 154 | 152 | 152 | 1,590,000 | 1,520 |
| 2007-05-09 | 153 | 154 | 151 | 152 | 1,986,000 | 1,520 |
| 2007-05-08 | 151 | 155 | 151 | 153 | 4,337,000 | 1,530 |
| 2007-05-07 | 149 | 152 | 149 | 150 | 2,271,000 | 1,500 |
| 2007-05-02 | 148 | 148 | 146 | 147 | 1,805,000 | 1,470 |
| 2007-05-01 | 148 | 149 | 147 | 147 | 1,702,000 | 1,470 |
| 2007-04-27 | 148 | 150 | 147 | 148 | 2,123,000 | 1,480 |
| 2007-04-26 | 146 | 148 | 145 | 147 | 2,680,000 | 1,470 |
| 2007-04-25 | 148 | 149 | 144 | 145 | 3,494,000 | 1,450 |
| 2007-04-24 | 146 | 149 | 146 | 149 | 2,374,000 | 1,490 |
| 2007-04-23 | 148 | 149 | 146 | 147 | 2,439,000 | 1,470 |
| 2007-04-20 | 150 | 151 | 146 | 147 | 3,693,000 | 1,470 |
| 2007-04-19 | 152 | 153 | 149 | 150 | 4,477,000 | 1,500 |
| 2007-04-18 | 152 | 154 | 151 | 152 | 4,113,000 | 1,520 |
| 2007-04-17 | 156 | 156 | 150 | 152 | 5,210,000 | 1,520 |
| 2007-04-16 | 156 | 157 | 154 | 155 | 6,894,000 | 1,550 |
| 2007-04-13 | 163 | 164 | 160 | 161 | 3,065,000 | 1,610 |
| 2007-04-12 | 161 | 163 | 160 | 162 | 1,642,000 | 1,620 |
| 2007-04-11 | 164 | 164 | 161 | 161 | 2,022,000 | 1,610 |
| 2007-04-10 | 165 | 165 | 163 | 164 | 3,288,000 | 1,640 |
| 2007-04-09 | 163 | 167 | 162 | 166 | 6,821,000 | 1,660 |
| 2007-04-06 | 163 | 164 | 161 | 162 | 1,426,000 | 1,620 |
| 2007-04-05 | 162 | 164 | 160 | 162 | 3,469,000 | 1,620 |
| 2007-04-04 | 161 | 164 | 160 | 163 | 4,381,000 | 1,630 |
| 2007-04-03 | 160 | 160 | 158 | 160 | 2,435,000 | 1,600 |
| 2007-04-02 | 164 | 164 | 157 | 159 | 5,641,000 | 1,590 |
| 2007-03-30 | 167 | 168 | 163 | 164 | 3,338,000 | 1,640 |
| 2007-03-29 | 165 | 167 | 164 | 167 | 3,837,000 | 1,670 |
| 2007-03-28 | 168 | 171 | 165 | 167 | 6,168,000 | 1,670 |
| 2007-03-27 | 165 | 167 | 164 | 165 | 1,956,000 | 1,650 |
| 2007-03-26 | 168 | 169 | 167 | 168 | 1,860,000 | 1,680 |
| 2007-03-23 | 169 | 169 | 166 | 167 | 1,579,000 | 1,670 |
| 2007-03-22 | 168 | 169 | 167 | 168 | 2,851,000 | 1,680 |
| 2007-03-20 | 165 | 167 | 164 | 165 | 2,867,000 | 1,650 |
| 2007-03-19 | 162 | 165 | 162 | 164 | 3,537,000 | 1,640 |
| 2007-03-16 | 166 | 166 | 162 | 162 | 3,402,000 | 1,620 |
| 2007-03-15 | 166 | 167 | 164 | 165 | 3,748,000 | 1,650 |
| 2007-03-14 | 165 | 167 | 162 | 164 | 5,881,000 | 1,640 |
| 2007-03-13 | 172 | 173 | 169 | 169 | 4,883,000 | 1,690 |
| 2007-03-12 | 170 | 174 | 170 | 173 | 4,430,000 | 1,730 |
| 2007-03-09 | 169 | 170 | 167 | 167 | 6,743,000 | 1,670 |
| 2007-03-08 | 163 | 168 | 162 | 168 | 5,962,000 | 1,680 |
| 2007-03-07 | 169 | 170 | 162 | 163 | 8,582,000 | 1,630 |
| 2007-03-06 | 163 | 167 | 162 | 166 | 5,508,000 | 1,660 |
| 2007-03-05 | 167 | 168 | 158 | 161 | 7,437,000 | 1,610 |
| 2007-03-02 | 170 | 172 | 169 | 171 | 3,089,000 | 1,710 |
| 2007-03-01 | 173 | 176 | 166 | 172 | 5,502,000 | 1,720 |
| 2007-02-28 | 164 | 175 | 162 | 175 | 9,049,000 | 1,750 |
| 2007-02-27 | 185 | 186 | 181 | 181 | 5,797,000 | 1,810 |
| 2007-02-26 | 187 | 189 | 182 | 185 | 7,917,000 | 1,850 |
| 2007-02-23 | 180 | 186 | 178 | 183 | 10,257,000 | 1,830 |
| 2007-02-22 | 181 | 182 | 177 | 179 | 6,910,000 | 1,790 |
| 2007-02-21 | 171 | 181 | 171 | 180 | 13,214,000 | 1,800 |
| 2007-02-20 | 171 | 172 | 170 | 171 | 1,504,000 | 1,710 |
| 2007-02-19 | 171 | 172 | 170 | 170 | 1,476,000 | 1,700 |
| 2007-02-16 | 170 | 171 | 169 | 171 | 1,584,000 | 1,710 |
| 2007-02-15 | 172 | 173 | 171 | 171 | 1,927,000 | 1,710 |
| 2007-02-14 | 173 | 174 | 171 | 171 | 4,242,000 | 1,710 |
| 2007-02-13 | 168 | 173 | 168 | 172 | 6,521,000 | 1,720 |
| 2007-02-09 | 164 | 168 | 163 | 166 | 3,399,000 | 1,660 |
| 2007-02-08 | 168 | 169 | 163 | 164 | 3,532,000 | 1,640 |
| 2007-02-07 | 171 | 171 | 165 | 166 | 4,383,000 | 1,660 |
| 2007-02-06 | 169 | 172 | 168 | 171 | 2,930,000 | 1,710 |
| 2007-02-05 | 169 | 170 | 168 | 168 | 1,885,000 | 1,680 |
| 2007-02-02 | 170 | 172 | 169 | 170 | 3,369,000 | 1,700 |
| 2007-02-01 | 169 | 172 | 167 | 172 | 4,373,000 | 1,720 |
| 2007-01-31 | 174 | 174 | 168 | 170 | 3,883,000 | 1,700 |
| 2007-01-30 | 176 | 176 | 173 | 173 | 2,496,000 | 1,730 |
| 2007-01-29 | 174 | 176 | 174 | 176 | 1,926,000 | 1,760 |
| 2007-01-26 | 171 | 175 | 170 | 174 | 2,665,000 | 1,740 |
| 2007-01-25 | 177 | 178 | 172 | 173 | 5,550,000 | 1,730 |
| 2007-01-24 | 172 | 179 | 172 | 177 | 10,398,000 | 1,770 |
| 2007-01-23 | 170 | 172 | 169 | 170 | 3,572,000 | 1,700 |
| 2007-01-22 | 169 | 171 | 168 | 170 | 5,814,000 | 1,700 |
| 2007-01-19 | 164 | 167 | 164 | 165 | 2,082,000 | 1,650 |
| 2007-01-18 | 168 | 169 | 165 | 166 | 2,573,000 | 1,660 |
| 2007-01-17 | 167 | 168 | 163 | 167 | 5,371,000 | 1,670 |
| 2007-01-16 | 161 | 168 | 160 | 167 | 6,946,000 | 1,670 |
| 2007-01-15 | 161 | 162 | 160 | 161 | 1,988,000 | 1,610 |
| 2007-01-12 | 158 | 162 | 157 | 160 | 7,926,000 | 1,600 |
| 2007-01-11 | 152 | 158 | 151 | 157 | 8,007,000 | 1,570 |
| 2007-01-10 | 154 | 154 | 150 | 151 | 3,143,000 | 1,510 |
| 2007-01-09 | 152 | 155 | 151 | 154 | 3,295,000 | 1,540 |
| 2007-01-05 | 153 | 155 | 151 | 152 | 2,781,000 | 1,520 |
| 2007-01-04 | 151 | 154 | 150 | 153 | 2,554,000 | 1,530 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
