3103 ユニチカ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 64 | 66 | 63 | 66 | 941,000 | 660 |
| 2008-12-29 | 64 | 65 | 62 | 64 | 1,172,000 | 640 |
| 2008-12-26 | 65 | 65 | 64 | 65 | 919,000 | 650 |
| 2008-12-25 | 64 | 65 | 63 | 65 | 443,000 | 650 |
| 2008-12-24 | 65 | 65 | 63 | 64 | 1,232,000 | 640 |
| 2008-12-22 | 64 | 66 | 64 | 66 | 1,537,000 | 660 |
| 2008-12-19 | 64 | 67 | 63 | 64 | 4,847,000 | 640 |
| 2008-12-18 | 63 | 64 | 62 | 64 | 2,247,000 | 640 |
| 2008-12-17 | 64 | 65 | 63 | 64 | 1,732,000 | 640 |
| 2008-12-16 | 63 | 64 | 62 | 64 | 830,000 | 640 |
| 2008-12-15 | 63 | 63 | 62 | 63 | 1,812,000 | 630 |
| 2008-12-12 | 61 | 63 | 60 | 61 | 4,182,000 | 610 |
| 2008-12-11 | 63 | 64 | 61 | 61 | 3,500,000 | 610 |
| 2008-12-10 | 61 | 64 | 61 | 64 | 2,443,000 | 640 |
| 2008-12-09 | 63 | 63 | 60 | 61 | 1,099,000 | 610 |
| 2008-12-08 | 60 | 63 | 59 | 63 | 2,614,000 | 630 |
| 2008-12-05 | 59 | 61 | 58 | 60 | 1,406,000 | 600 |
| 2008-12-04 | 59 | 60 | 58 | 59 | 1,182,000 | 590 |
| 2008-12-03 | 59 | 60 | 58 | 58 | 1,640,000 | 580 |
| 2008-12-02 | 60 | 61 | 58 | 58 | 1,906,000 | 580 |
| 2008-12-01 | 62 | 63 | 60 | 62 | 1,566,000 | 620 |
| 2008-11-28 | 63 | 64 | 62 | 64 | 1,043,000 | 640 |
| 2008-11-27 | 64 | 65 | 61 | 63 | 1,662,000 | 630 |
| 2008-11-26 | 61 | 63 | 60 | 63 | 1,751,000 | 630 |
| 2008-11-25 | 62 | 63 | 59 | 62 | 3,235,000 | 620 |
| 2008-11-21 | 57 | 60 | 56 | 58 | 2,487,000 | 580 |
| 2008-11-20 | 62 | 62 | 58 | 58 | 2,223,000 | 580 |
| 2008-11-19 | 64 | 64 | 62 | 63 | 1,598,000 | 630 |
| 2008-11-18 | 63 | 65 | 62 | 64 | 2,442,000 | 640 |
| 2008-11-17 | 62 | 66 | 62 | 64 | 1,943,000 | 640 |
| 2008-11-14 | 64 | 65 | 63 | 63 | 2,208,000 | 630 |
| 2008-11-13 | 64 | 64 | 61 | 61 | 2,977,000 | 610 |
| 2008-11-12 | 65 | 66 | 64 | 65 | 1,664,000 | 650 |
| 2008-11-11 | 66 | 68 | 66 | 67 | 2,346,000 | 670 |
| 2008-11-10 | 69 | 69 | 67 | 68 | 2,501,000 | 680 |
| 2008-11-07 | 66 | 68 | 64 | 67 | 2,702,000 | 670 |
| 2008-11-06 | 69 | 70 | 68 | 68 | 2,097,000 | 680 |
| 2008-11-05 | 72 | 73 | 71 | 73 | 2,473,000 | 730 |
| 2008-11-04 | 68 | 70 | 67 | 70 | 2,488,000 | 700 |
| 2008-10-31 | 69 | 70 | 66 | 67 | 3,199,000 | 670 |
| 2008-10-30 | 64 | 68 | 62 | 68 | 3,816,000 | 680 |
| 2008-10-29 | 66 | 68 | 61 | 65 | 4,320,000 | 650 |
| 2008-10-28 | 57 | 64 | 57 | 64 | 3,357,000 | 640 |
| 2008-10-27 | 60 | 62 | 57 | 58 | 3,377,000 | 580 |
| 2008-10-24 | 65 | 66 | 61 | 61 | 2,381,000 | 610 |
| 2008-10-23 | 65 | 65 | 62 | 65 | 2,973,000 | 650 |
| 2008-10-22 | 70 | 71 | 67 | 67 | 2,446,000 | 670 |
| 2008-10-21 | 72 | 74 | 70 | 70 | 2,292,000 | 700 |
| 2008-10-20 | 69 | 70 | 67 | 69 | 2,610,000 | 690 |
| 2008-10-17 | 65 | 67 | 63 | 66 | 3,307,000 | 660 |
| 2008-10-16 | 65 | 65 | 61 | 61 | 3,511,000 | 610 |
| 2008-10-15 | 72 | 72 | 69 | 71 | 2,168,000 | 710 |
| 2008-10-14 | 71 | 72 | 67 | 71 | 3,837,000 | 710 |
| 2008-10-10 | 55 | 61 | 54 | 59 | 5,375,000 | 590 |
| 2008-10-09 | 61 | 66 | 59 | 62 | 5,616,000 | 620 |
| 2008-10-08 | 67 | 69 | 57 | 57 | 5,999,000 | 570 |
| 2008-10-07 | 68 | 76 | 68 | 72 | 3,456,000 | 720 |
| 2008-10-06 | 86 | 87 | 78 | 78 | 2,393,000 | 780 |
| 2008-10-03 | 87 | 90 | 87 | 89 | 1,574,000 | 890 |
| 2008-10-02 | 91 | 91 | 87 | 88 | 1,544,000 | 880 |
| 2008-10-01 | 92 | 92 | 88 | 90 | 1,245,000 | 900 |
| 2008-09-30 | 88 | 91 | 87 | 89 | 1,574,000 | 890 |
| 2008-09-29 | 94 | 95 | 92 | 93 | 1,222,000 | 930 |
| 2008-09-26 | 97 | 97 | 91 | 92 | 1,873,000 | 920 |
| 2008-09-25 | 97 | 97 | 95 | 96 | 582,000 | 960 |
| 2008-09-24 | 95 | 97 | 95 | 97 | 1,905,000 | 970 |
| 2008-09-22 | 98 | 99 | 94 | 97 | 2,091,000 | 970 |
| 2008-09-19 | 93 | 95 | 92 | 95 | 2,333,000 | 950 |
| 2008-09-18 | 85 | 90 | 84 | 89 | 1,766,000 | 890 |
| 2008-09-17 | 90 | 91 | 85 | 87 | 3,310,000 | 870 |
| 2008-09-16 | 85 | 89 | 85 | 88 | 3,468,000 | 880 |
| 2008-09-12 | 95 | 96 | 92 | 94 | 3,409,000 | 940 |
| 2008-09-11 | 95 | 96 | 93 | 93 | 1,027,000 | 930 |
| 2008-09-10 | 92 | 98 | 92 | 98 | 2,106,000 | 980 |
| 2008-09-09 | 95 | 95 | 92 | 93 | 1,403,000 | 930 |
| 2008-09-08 | 94 | 96 | 93 | 96 | 1,237,000 | 960 |
| 2008-09-05 | 92 | 93 | 91 | 91 | 2,145,000 | 910 |
| 2008-09-04 | 96 | 96 | 94 | 96 | 1,600,000 | 960 |
| 2008-09-03 | 97 | 98 | 95 | 95 | 1,222,000 | 950 |
| 2008-09-02 | 97 | 99 | 96 | 97 | 2,028,000 | 970 |
| 2008-09-01 | 99 | 100 | 97 | 97 | 1,193,000 | 970 |
| 2008-08-29 | 98 | 100 | 97 | 100 | 2,170,000 | 1,000 |
| 2008-08-28 | 99 | 100 | 96 | 97 | 1,844,000 | 970 |
| 2008-08-27 | 99 | 100 | 99 | 99 | 779,000 | 990 |
| 2008-08-26 | 99 | 100 | 99 | 100 | 393,000 | 1,000 |
| 2008-08-25 | 100 | 101 | 100 | 101 | 978,000 | 1,010 |
| 2008-08-22 | 100 | 101 | 99 | 99 | 824,000 | 990 |
| 2008-08-21 | 102 | 102 | 100 | 100 | 749,000 | 1,000 |
| 2008-08-20 | 101 | 102 | 100 | 102 | 1,030,000 | 1,020 |
| 2008-08-19 | 101 | 102 | 100 | 101 | 1,041,000 | 1,010 |
| 2008-08-18 | 100 | 103 | 99 | 103 | 2,059,000 | 1,030 |
| 2008-08-15 | 100 | 101 | 99 | 100 | 549,000 | 1,000 |
| 2008-08-14 | 101 | 102 | 99 | 100 | 2,073,000 | 1,000 |
| 2008-08-13 | 101 | 102 | 100 | 100 | 909,000 | 1,000 |
| 2008-08-12 | 105 | 105 | 101 | 101 | 1,227,000 | 1,010 |
| 2008-08-11 | 104 | 106 | 103 | 104 | 903,000 | 1,040 |
| 2008-08-08 | 102 | 103 | 101 | 103 | 2,529,000 | 1,030 |
| 2008-08-07 | 104 | 105 | 102 | 102 | 1,159,000 | 1,020 |
| 2008-08-06 | 104 | 106 | 103 | 104 | 2,214,000 | 1,040 |
| 2008-08-05 | 106 | 107 | 101 | 101 | 1,539,000 | 1,010 |
| 2008-08-04 | 109 | 110 | 107 | 108 | 1,631,000 | 1,080 |
| 2008-08-01 | 109 | 110 | 108 | 109 | 923,000 | 1,090 |
| 2008-07-31 | 111 | 111 | 109 | 110 | 1,349,000 | 1,100 |
| 2008-07-30 | 109 | 111 | 109 | 110 | 1,065,000 | 1,100 |
| 2008-07-29 | 108 | 109 | 106 | 109 | 1,557,000 | 1,090 |
| 2008-07-28 | 110 | 111 | 108 | 109 | 1,173,000 | 1,090 |
| 2008-07-25 | 109 | 110 | 108 | 108 | 1,091,000 | 1,080 |
| 2008-07-24 | 109 | 111 | 109 | 111 | 1,993,000 | 1,110 |
| 2008-07-23 | 106 | 108 | 106 | 108 | 1,501,000 | 1,080 |
| 2008-07-22 | 104 | 106 | 103 | 106 | 1,392,000 | 1,060 |
| 2008-07-18 | 104 | 105 | 102 | 103 | 1,130,000 | 1,030 |
| 2008-07-17 | 102 | 103 | 101 | 103 | 838,000 | 1,030 |
| 2008-07-16 | 101 | 102 | 100 | 102 | 1,328,000 | 1,020 |
| 2008-07-15 | 103 | 103 | 100 | 101 | 1,872,000 | 1,010 |
| 2008-07-14 | 103 | 106 | 103 | 104 | 1,784,000 | 1,040 |
| 2008-07-11 | 105 | 105 | 102 | 103 | 2,869,000 | 1,030 |
| 2008-07-10 | 102 | 105 | 101 | 104 | 1,703,000 | 1,040 |
| 2008-07-09 | 105 | 106 | 102 | 102 | 1,398,000 | 1,020 |
| 2008-07-08 | 106 | 106 | 103 | 104 | 1,844,000 | 1,040 |
| 2008-07-07 | 107 | 108 | 104 | 108 | 1,889,000 | 1,080 |
| 2008-07-04 | 106 | 108 | 105 | 107 | 1,636,000 | 1,070 |
| 2008-07-03 | 105 | 107 | 103 | 106 | 2,124,000 | 1,060 |
| 2008-07-02 | 109 | 109 | 106 | 106 | 2,417,000 | 1,060 |
| 2008-07-01 | 109 | 111 | 108 | 108 | 1,601,000 | 1,080 |
| 2008-06-30 | 110 | 111 | 108 | 109 | 2,008,000 | 1,090 |
| 2008-06-27 | 108 | 110 | 108 | 110 | 1,511,000 | 1,100 |
| 2008-06-26 | 113 | 113 | 110 | 111 | 1,670,000 | 1,110 |
| 2008-06-25 | 114 | 114 | 111 | 113 | 3,091,000 | 1,130 |
| 2008-06-24 | 115 | 115 | 113 | 114 | 2,106,000 | 1,140 |
| 2008-06-23 | 113 | 115 | 112 | 114 | 2,474,000 | 1,140 |
| 2008-06-20 | 119 | 120 | 113 | 114 | 3,923,000 | 1,140 |
| 2008-06-19 | 118 | 122 | 117 | 118 | 5,823,000 | 1,180 |
| 2008-06-18 | 117 | 119 | 117 | 118 | 2,004,000 | 1,180 |
| 2008-06-17 | 117 | 119 | 116 | 117 | 2,146,000 | 1,170 |
| 2008-06-16 | 116 | 118 | 115 | 116 | 1,815,000 | 1,160 |
| 2008-06-13 | 117 | 118 | 114 | 115 | 7,659,000 | 1,150 |
| 2008-06-12 | 118 | 118 | 116 | 116 | 2,632,000 | 1,160 |
| 2008-06-11 | 119 | 121 | 116 | 120 | 4,102,000 | 1,200 |
| 2008-06-10 | 120 | 121 | 117 | 118 | 2,694,000 | 1,180 |
| 2008-06-09 | 117 | 119 | 117 | 118 | 2,798,000 | 1,180 |
| 2008-06-06 | 124 | 124 | 121 | 121 | 3,224,000 | 1,210 |
| 2008-06-05 | 124 | 125 | 120 | 120 | 7,333,000 | 1,200 |
| 2008-06-04 | 117 | 123 | 116 | 122 | 7,020,000 | 1,220 |
| 2008-06-03 | 118 | 118 | 116 | 116 | 2,820,000 | 1,160 |
| 2008-06-02 | 118 | 120 | 117 | 119 | 2,110,000 | 1,190 |
| 2008-05-30 | 117 | 119 | 116 | 117 | 2,077,000 | 1,170 |
| 2008-05-29 | 114 | 117 | 113 | 117 | 2,385,000 | 1,170 |
| 2008-05-28 | 115 | 116 | 112 | 113 | 1,473,000 | 1,130 |
| 2008-05-27 | 113 | 115 | 112 | 115 | 998,000 | 1,150 |
| 2008-05-26 | 113 | 116 | 112 | 112 | 1,928,000 | 1,120 |
| 2008-05-23 | 117 | 118 | 114 | 114 | 2,161,000 | 1,140 |
| 2008-05-22 | 115 | 117 | 112 | 116 | 4,036,000 | 1,160 |
| 2008-05-21 | 119 | 120 | 116 | 117 | 4,065,000 | 1,170 |
| 2008-05-20 | 118 | 122 | 117 | 120 | 5,241,000 | 1,200 |
| 2008-05-19 | 116 | 118 | 115 | 118 | 2,948,000 | 1,180 |
| 2008-05-16 | 117 | 118 | 114 | 116 | 2,795,000 | 1,160 |
| 2008-05-15 | 115 | 118 | 114 | 117 | 5,520,000 | 1,170 |
| 2008-05-14 | 116 | 116 | 111 | 114 | 6,051,000 | 1,140 |
| 2008-05-13 | 112 | 116 | 110 | 116 | 4,776,000 | 1,160 |
| 2008-05-12 | 109 | 112 | 108 | 110 | 2,466,000 | 1,100 |
| 2008-05-09 | 108 | 114 | 106 | 108 | 8,945,000 | 1,080 |
| 2008-05-08 | 104 | 107 | 104 | 106 | 2,818,000 | 1,060 |
| 2008-05-07 | 105 | 107 | 104 | 105 | 2,159,000 | 1,050 |
| 2008-05-02 | 104 | 105 | 103 | 104 | 1,135,000 | 1,040 |
| 2008-05-01 | 103 | 105 | 103 | 103 | 1,219,000 | 1,030 |
| 2008-04-30 | 103 | 105 | 103 | 105 | 1,314,000 | 1,050 |
| 2008-04-28 | 103 | 104 | 102 | 104 | 1,490,000 | 1,040 |
| 2008-04-25 | 104 | 105 | 102 | 102 | 2,394,000 | 1,020 |
| 2008-04-24 | 105 | 106 | 103 | 104 | 1,610,000 | 1,040 |
| 2008-04-23 | 103 | 107 | 103 | 105 | 3,807,000 | 1,050 |
| 2008-04-22 | 103 | 103 | 102 | 103 | 922,000 | 1,030 |
| 2008-04-21 | 103 | 104 | 102 | 103 | 1,654,000 | 1,030 |
| 2008-04-18 | 102 | 102 | 101 | 102 | 903,000 | 1,020 |
| 2008-04-17 | 102 | 103 | 101 | 102 | 2,095,000 | 1,020 |
| 2008-04-16 | 102 | 103 | 101 | 103 | 1,874,000 | 1,030 |
| 2008-04-15 | 100 | 102 | 99 | 101 | 1,252,000 | 1,010 |
| 2008-04-14 | 99 | 100 | 99 | 99 | 868,000 | 990 |
| 2008-04-11 | 100 | 102 | 99 | 102 | 3,576,000 | 1,020 |
| 2008-04-10 | 99 | 100 | 98 | 100 | 2,159,000 | 1,000 |
| 2008-04-09 | 103 | 103 | 100 | 101 | 1,765,000 | 1,010 |
| 2008-04-08 | 103 | 104 | 103 | 103 | 1,097,000 | 1,030 |
| 2008-04-07 | 104 | 104 | 102 | 104 | 1,294,000 | 1,040 |
| 2008-04-04 | 103 | 105 | 102 | 104 | 2,132,000 | 1,040 |
| 2008-04-03 | 103 | 104 | 102 | 102 | 1,504,000 | 1,020 |
| 2008-04-02 | 103 | 105 | 102 | 104 | 3,418,000 | 1,040 |
| 2008-04-01 | 99 | 102 | 98 | 101 | 2,388,000 | 1,010 |
| 2008-03-31 | 101 | 102 | 98 | 98 | 1,607,000 | 980 |
| 2008-03-28 | 97 | 102 | 97 | 102 | 1,795,000 | 1,020 |
| 2008-03-27 | 98 | 99 | 97 | 98 | 1,202,000 | 980 |
| 2008-03-26 | 99 | 100 | 98 | 98 | 1,039,000 | 980 |
| 2008-03-25 | 102 | 102 | 99 | 101 | 2,917,000 | 1,010 |
| 2008-03-24 | 99 | 101 | 99 | 100 | 1,259,000 | 1,000 |
| 2008-03-21 | 96 | 99 | 96 | 98 | 2,164,000 | 980 |
| 2008-03-19 | 96 | 97 | 94 | 95 | 1,838,000 | 950 |
| 2008-03-18 | 93 | 95 | 92 | 93 | 2,615,000 | 930 |
| 2008-03-17 | 95 | 95 | 92 | 93 | 3,227,000 | 930 |
| 2008-03-14 | 99 | 100 | 96 | 96 | 6,707,000 | 960 |
| 2008-03-13 | 99 | 100 | 97 | 97 | 1,713,000 | 970 |
| 2008-03-12 | 101 | 102 | 100 | 101 | 2,841,000 | 1,010 |
| 2008-03-11 | 95 | 99 | 94 | 99 | 3,465,000 | 990 |
| 2008-03-10 | 100 | 101 | 96 | 96 | 4,309,000 | 960 |
| 2008-03-07 | 101 | 102 | 100 | 100 | 2,874,000 | 1,000 |
| 2008-03-06 | 101 | 104 | 101 | 103 | 2,175,000 | 1,030 |
| 2008-03-05 | 100 | 102 | 100 | 101 | 2,164,000 | 1,010 |
| 2008-03-04 | 102 | 104 | 100 | 101 | 2,651,000 | 1,010 |
| 2008-03-03 | 102 | 102 | 100 | 101 | 2,629,000 | 1,010 |
| 2008-02-29 | 106 | 106 | 105 | 105 | 1,121,000 | 1,050 |
| 2008-02-28 | 107 | 108 | 106 | 108 | 1,815,000 | 1,080 |
| 2008-02-27 | 107 | 108 | 106 | 108 | 2,856,000 | 1,080 |
| 2008-02-26 | 109 | 109 | 105 | 106 | 2,542,000 | 1,060 |
| 2008-02-25 | 105 | 108 | 105 | 107 | 3,147,000 | 1,070 |
| 2008-02-22 | 103 | 105 | 103 | 104 | 2,367,000 | 1,040 |
| 2008-02-21 | 103 | 105 | 102 | 105 | 2,600,000 | 1,050 |
| 2008-02-20 | 106 | 106 | 101 | 101 | 2,822,000 | 1,010 |
| 2008-02-19 | 107 | 107 | 105 | 107 | 1,702,000 | 1,070 |
| 2008-02-18 | 105 | 108 | 105 | 106 | 1,855,000 | 1,060 |
| 2008-02-15 | 104 | 105 | 102 | 104 | 2,567,000 | 1,040 |
| 2008-02-14 | 103 | 105 | 102 | 105 | 2,436,000 | 1,050 |
| 2008-02-13 | 102 | 102 | 100 | 100 | 1,587,000 | 1,000 |
| 2008-02-12 | 100 | 102 | 99 | 100 | 2,266,000 | 1,000 |
| 2008-02-08 | 102 | 103 | 100 | 100 | 2,187,000 | 1,000 |
| 2008-02-07 | 103 | 104 | 100 | 103 | 3,352,000 | 1,030 |
| 2008-02-06 | 108 | 109 | 101 | 101 | 4,509,000 | 1,010 |
| 2008-02-05 | 113 | 115 | 112 | 113 | 2,115,000 | 1,130 |
| 2008-02-04 | 113 | 115 | 112 | 115 | 1,571,000 | 1,150 |
| 2008-02-01 | 112 | 114 | 110 | 111 | 1,642,000 | 1,110 |
| 2008-01-31 | 108 | 113 | 106 | 113 | 2,590,000 | 1,130 |
| 2008-01-30 | 108 | 110 | 106 | 107 | 1,982,000 | 1,070 |
| 2008-01-29 | 107 | 109 | 105 | 108 | 2,520,000 | 1,080 |
| 2008-01-28 | 108 | 108 | 104 | 104 | 2,790,000 | 1,040 |
| 2008-01-25 | 107 | 110 | 107 | 109 | 3,932,000 | 1,090 |
| 2008-01-24 | 102 | 105 | 101 | 105 | 3,940,000 | 1,050 |
| 2008-01-23 | 100 | 101 | 97 | 100 | 4,242,000 | 1,000 |
| 2008-01-22 | 100 | 102 | 95 | 97 | 6,366,000 | 970 |
| 2008-01-21 | 104 | 108 | 101 | 101 | 2,610,000 | 1,010 |
| 2008-01-18 | 101 | 108 | 100 | 107 | 2,624,000 | 1,070 |
| 2008-01-17 | 104 | 106 | 98 | 105 | 6,146,000 | 1,050 |
| 2008-01-16 | 102 | 108 | 102 | 104 | 2,995,000 | 1,040 |
| 2008-01-15 | 112 | 113 | 107 | 109 | 3,342,000 | 1,090 |
| 2008-01-11 | 115 | 117 | 112 | 114 | 3,022,000 | 1,140 |
| 2008-01-10 | 118 | 119 | 115 | 115 | 2,148,000 | 1,150 |
| 2008-01-09 | 116 | 119 | 115 | 118 | 3,379,000 | 1,180 |
| 2008-01-08 | 117 | 119 | 116 | 118 | 2,937,000 | 1,180 |
| 2008-01-07 | 116 | 120 | 116 | 117 | 1,476,000 | 1,170 |
| 2008-01-04 | 123 | 123 | 118 | 118 | 1,776,000 | 1,180 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
