3103 ユニチカ(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 74 | 74 | 73 | 74 | 661,000 | 740 |
| 2010-12-29 | 73 | 75 | 73 | 74 | 1,005,000 | 740 |
| 2010-12-28 | 73 | 74 | 72 | 73 | 701,000 | 730 |
| 2010-12-27 | 73 | 74 | 72 | 73 | 1,810,000 | 730 |
| 2010-12-24 | 73 | 74 | 72 | 73 | 1,601,000 | 730 |
| 2010-12-22 | 75 | 75 | 73 | 73 | 1,906,000 | 730 |
| 2010-12-21 | 74 | 75 | 73 | 75 | 1,804,000 | 750 |
| 2010-12-20 | 75 | 76 | 74 | 74 | 2,262,000 | 740 |
| 2010-12-17 | 74 | 75 | 74 | 74 | 1,685,000 | 740 |
| 2010-12-16 | 75 | 75 | 74 | 74 | 673,000 | 740 |
| 2010-12-15 | 75 | 76 | 74 | 75 | 1,645,000 | 750 |
| 2010-12-14 | 75 | 75 | 74 | 75 | 2,086,000 | 750 |
| 2010-12-13 | 74 | 75 | 73 | 75 | 2,214,000 | 750 |
| 2010-12-10 | 76 | 76 | 73 | 73 | 5,790,000 | 730 |
| 2010-12-09 | 74 | 76 | 74 | 76 | 1,651,000 | 760 |
| 2010-12-08 | 75 | 75 | 73 | 75 | 1,183,000 | 750 |
| 2010-12-07 | 75 | 75 | 73 | 74 | 2,115,000 | 740 |
| 2010-12-06 | 74 | 75 | 73 | 75 | 1,721,000 | 750 |
| 2010-12-03 | 73 | 74 | 73 | 74 | 1,208,000 | 740 |
| 2010-12-02 | 73 | 74 | 72 | 72 | 1,668,000 | 720 |
| 2010-12-01 | 71 | 72 | 70 | 72 | 1,822,000 | 720 |
| 2010-11-30 | 73 | 74 | 71 | 71 | 1,970,000 | 710 |
| 2010-11-29 | 72 | 74 | 72 | 73 | 1,615,000 | 730 |
| 2010-11-26 | 72 | 75 | 72 | 72 | 2,375,000 | 720 |
| 2010-11-25 | 72 | 73 | 71 | 72 | 1,005,000 | 720 |
| 2010-11-24 | 71 | 73 | 70 | 71 | 1,385,000 | 710 |
| 2010-11-22 | 72 | 74 | 71 | 73 | 1,943,000 | 730 |
| 2010-11-19 | 71 | 72 | 70 | 72 | 2,602,000 | 720 |
| 2010-11-18 | 69 | 71 | 69 | 70 | 2,161,000 | 700 |
| 2010-11-17 | 69 | 69 | 68 | 69 | 598,000 | 690 |
| 2010-11-16 | 70 | 70 | 69 | 69 | 918,000 | 690 |
| 2010-11-15 | 69 | 70 | 69 | 70 | 1,299,000 | 700 |
| 2010-11-12 | 69 | 69 | 68 | 69 | 1,273,000 | 690 |
| 2010-11-11 | 69 | 70 | 69 | 69 | 729,000 | 690 |
| 2010-11-10 | 70 | 71 | 69 | 70 | 1,119,000 | 700 |
| 2010-11-09 | 70 | 71 | 69 | 69 | 1,424,000 | 690 |
| 2010-11-08 | 69 | 70 | 69 | 70 | 494,000 | 700 |
| 2010-11-05 | 68 | 70 | 68 | 69 | 1,262,000 | 690 |
| 2010-11-04 | 67 | 68 | 66 | 67 | 786,000 | 670 |
| 2010-11-02 | 68 | 68 | 66 | 66 | 501,000 | 660 |
| 2010-11-01 | 67 | 68 | 67 | 67 | 554,000 | 670 |
| 2010-10-29 | 68 | 68 | 67 | 67 | 1,068,000 | 670 |
| 2010-10-28 | 68 | 69 | 68 | 68 | 522,000 | 680 |
| 2010-10-27 | 69 | 70 | 68 | 69 | 587,000 | 690 |
| 2010-10-26 | 70 | 71 | 69 | 69 | 818,000 | 690 |
| 2010-10-25 | 70 | 71 | 69 | 69 | 227,000 | 690 |
| 2010-10-22 | 69 | 70 | 69 | 70 | 479,000 | 700 |
| 2010-10-21 | 70 | 70 | 69 | 69 | 421,000 | 690 |
| 2010-10-20 | 70 | 71 | 69 | 69 | 691,000 | 690 |
| 2010-10-19 | 71 | 72 | 70 | 70 | 870,000 | 700 |
| 2010-10-18 | 71 | 71 | 70 | 70 | 382,000 | 700 |
| 2010-10-15 | 71 | 71 | 70 | 70 | 250,000 | 700 |
| 2010-10-14 | 70 | 71 | 69 | 71 | 907,000 | 710 |
| 2010-10-13 | 70 | 71 | 69 | 69 | 589,000 | 690 |
| 2010-10-12 | 72 | 72 | 70 | 70 | 736,000 | 700 |
| 2010-10-08 | 73 | 73 | 71 | 71 | 1,505,000 | 710 |
| 2010-10-07 | 72 | 73 | 72 | 73 | 371,000 | 730 |
| 2010-10-06 | 70 | 73 | 70 | 73 | 1,549,000 | 730 |
| 2010-10-05 | 69 | 70 | 68 | 70 | 1,258,000 | 700 |
| 2010-10-04 | 70 | 71 | 69 | 69 | 441,000 | 690 |
| 2010-10-01 | 71 | 72 | 70 | 70 | 1,041,000 | 700 |
| 2010-09-30 | 72 | 72 | 70 | 70 | 547,000 | 700 |
| 2010-09-29 | 71 | 72 | 70 | 72 | 1,453,000 | 720 |
| 2010-09-28 | 71 | 71 | 70 | 71 | 337,000 | 710 |
| 2010-09-27 | 71 | 71 | 70 | 71 | 473,000 | 710 |
| 2010-09-24 | 71 | 73 | 70 | 70 | 1,199,000 | 700 |
| 2010-09-22 | 72 | 73 | 72 | 72 | 405,000 | 720 |
| 2010-09-21 | 73 | 73 | 72 | 72 | 581,000 | 720 |
| 2010-09-17 | 73 | 73 | 72 | 72 | 636,000 | 720 |
| 2010-09-16 | 73 | 73 | 72 | 73 | 888,000 | 730 |
| 2010-09-15 | 70 | 73 | 70 | 73 | 1,778,000 | 730 |
| 2010-09-14 | 71 | 71 | 70 | 70 | 374,000 | 700 |
| 2010-09-13 | 70 | 71 | 70 | 71 | 977,000 | 710 |
| 2010-09-10 | 69 | 71 | 68 | 69 | 2,727,000 | 690 |
| 2010-09-09 | 69 | 69 | 68 | 68 | 598,000 | 680 |
| 2010-09-08 | 69 | 69 | 68 | 68 | 967,000 | 680 |
| 2010-09-07 | 70 | 71 | 68 | 69 | 1,053,000 | 690 |
| 2010-09-06 | 69 | 70 | 69 | 70 | 442,000 | 700 |
| 2010-09-03 | 69 | 70 | 68 | 68 | 309,000 | 680 |
| 2010-09-02 | 69 | 69 | 68 | 69 | 941,000 | 690 |
| 2010-09-01 | 67 | 68 | 67 | 68 | 854,000 | 680 |
| 2010-08-31 | 67 | 69 | 67 | 67 | 759,000 | 670 |
| 2010-08-30 | 68 | 69 | 68 | 68 | 906,000 | 680 |
| 2010-08-27 | 67 | 68 | 66 | 67 | 973,000 | 670 |
| 2010-08-26 | 67 | 68 | 66 | 66 | 520,000 | 660 |
| 2010-08-25 | 67 | 68 | 66 | 66 | 1,212,000 | 660 |
| 2010-08-24 | 67 | 68 | 67 | 67 | 661,000 | 670 |
| 2010-08-23 | 69 | 70 | 68 | 68 | 695,000 | 680 |
| 2010-08-20 | 71 | 71 | 70 | 70 | 539,000 | 700 |
| 2010-08-19 | 72 | 72 | 70 | 72 | 826,000 | 720 |
| 2010-08-18 | 71 | 73 | 71 | 72 | 988,000 | 720 |
| 2010-08-17 | 70 | 72 | 70 | 71 | 673,000 | 710 |
| 2010-08-16 | 72 | 72 | 70 | 71 | 535,000 | 710 |
| 2010-08-13 | 71 | 72 | 69 | 72 | 2,295,000 | 720 |
| 2010-08-12 | 71 | 72 | 70 | 71 | 1,680,000 | 710 |
| 2010-08-11 | 74 | 74 | 72 | 72 | 638,000 | 720 |
| 2010-08-10 | 73 | 74 | 72 | 73 | 1,047,000 | 730 |
| 2010-08-09 | 74 | 75 | 73 | 74 | 809,000 | 740 |
| 2010-08-06 | 75 | 76 | 74 | 74 | 1,201,000 | 740 |
| 2010-08-05 | 75 | 76 | 74 | 76 | 1,182,000 | 760 |
| 2010-08-04 | 77 | 78 | 73 | 74 | 3,251,000 | 740 |
| 2010-08-03 | 75 | 77 | 75 | 77 | 1,518,000 | 770 |
| 2010-08-02 | 75 | 75 | 74 | 74 | 573,000 | 740 |
| 2010-07-30 | 75 | 75 | 74 | 75 | 973,000 | 750 |
| 2010-07-29 | 75 | 77 | 74 | 75 | 1,670,000 | 750 |
| 2010-07-28 | 75 | 76 | 75 | 76 | 724,000 | 760 |
| 2010-07-27 | 75 | 76 | 74 | 75 | 1,486,000 | 750 |
| 2010-07-26 | 75 | 76 | 74 | 74 | 705,000 | 740 |
| 2010-07-23 | 73 | 75 | 72 | 73 | 715,000 | 730 |
| 2010-07-22 | 73 | 74 | 72 | 72 | 478,000 | 720 |
| 2010-07-21 | 75 | 76 | 74 | 74 | 327,000 | 740 |
| 2010-07-20 | 76 | 76 | 75 | 75 | 277,000 | 750 |
| 2010-07-16 | 75 | 77 | 74 | 77 | 1,375,000 | 770 |
| 2010-07-15 | 76 | 77 | 76 | 76 | 520,000 | 760 |
| 2010-07-14 | 77 | 78 | 77 | 78 | 402,000 | 780 |
| 2010-07-13 | 77 | 78 | 76 | 76 | 679,000 | 760 |
| 2010-07-12 | 78 | 79 | 76 | 76 | 601,000 | 760 |
| 2010-07-09 | 79 | 79 | 78 | 78 | 1,432,000 | 780 |
| 2010-07-08 | 76 | 78 | 75 | 78 | 1,637,000 | 780 |
| 2010-07-07 | 76 | 76 | 74 | 74 | 756,000 | 740 |
| 2010-07-06 | 76 | 76 | 74 | 76 | 936,000 | 760 |
| 2010-07-05 | 76 | 76 | 75 | 76 | 724,000 | 760 |
| 2010-07-02 | 73 | 75 | 72 | 74 | 1,212,000 | 740 |
| 2010-07-01 | 75 | 76 | 73 | 73 | 1,175,000 | 730 |
| 2010-06-30 | 76 | 76 | 75 | 75 | 1,368,000 | 750 |
| 2010-06-29 | 78 | 79 | 77 | 78 | 1,008,000 | 780 |
| 2010-06-28 | 78 | 80 | 77 | 78 | 892,000 | 780 |
| 2010-06-25 | 80 | 81 | 78 | 78 | 1,095,000 | 780 |
| 2010-06-24 | 82 | 82 | 80 | 80 | 1,327,000 | 800 |
| 2010-06-23 | 81 | 82 | 80 | 82 | 1,563,000 | 820 |
| 2010-06-22 | 82 | 83 | 81 | 82 | 1,742,000 | 820 |
| 2010-06-21 | 81 | 82 | 81 | 82 | 604,000 | 820 |
| 2010-06-18 | 81 | 82 | 81 | 81 | 638,000 | 810 |
| 2010-06-17 | 81 | 82 | 80 | 80 | 833,000 | 800 |
| 2010-06-16 | 82 | 82 | 81 | 82 | 1,036,000 | 820 |
| 2010-06-15 | 81 | 82 | 80 | 82 | 351,000 | 820 |
| 2010-06-14 | 81 | 82 | 81 | 81 | 673,000 | 810 |
| 2010-06-11 | 81 | 82 | 80 | 81 | 5,061,000 | 810 |
| 2010-06-10 | 77 | 80 | 76 | 79 | 1,278,000 | 790 |
| 2010-06-09 | 78 | 78 | 76 | 76 | 1,254,000 | 760 |
| 2010-06-08 | 77 | 78 | 76 | 77 | 1,551,000 | 770 |
| 2010-06-07 | 78 | 78 | 77 | 77 | 1,047,000 | 770 |
| 2010-06-04 | 82 | 83 | 80 | 80 | 1,595,000 | 800 |
| 2010-06-03 | 82 | 83 | 80 | 82 | 2,858,000 | 820 |
| 2010-06-02 | 80 | 82 | 79 | 82 | 2,385,000 | 820 |
| 2010-06-01 | 79 | 83 | 77 | 81 | 4,667,000 | 810 |
| 2010-05-31 | 76 | 79 | 76 | 78 | 2,149,000 | 780 |
| 2010-05-28 | 79 | 80 | 75 | 76 | 2,503,000 | 760 |
| 2010-05-27 | 75 | 79 | 74 | 78 | 1,843,000 | 780 |
| 2010-05-26 | 74 | 77 | 74 | 76 | 1,991,000 | 760 |
| 2010-05-25 | 74 | 76 | 73 | 73 | 1,724,000 | 730 |
| 2010-05-24 | 78 | 78 | 75 | 76 | 2,384,000 | 760 |
| 2010-05-21 | 76 | 78 | 75 | 76 | 2,816,000 | 760 |
| 2010-05-20 | 80 | 81 | 78 | 79 | 2,129,000 | 790 |
| 2010-05-19 | 80 | 82 | 77 | 81 | 2,711,000 | 810 |
| 2010-05-18 | 83 | 85 | 81 | 82 | 3,196,000 | 820 |
| 2010-05-17 | 86 | 87 | 81 | 82 | 5,802,000 | 820 |
| 2010-05-14 | 77 | 92 | 76 | 85 | 23,511,000 | 850 |
| 2010-05-13 | 77 | 78 | 76 | 78 | 953,000 | 780 |
| 2010-05-12 | 76 | 76 | 75 | 76 | 1,108,000 | 760 |
| 2010-05-11 | 78 | 79 | 75 | 75 | 1,189,000 | 750 |
| 2010-05-10 | 74 | 77 | 73 | 77 | 2,088,000 | 770 |
| 2010-05-07 | 74 | 75 | 72 | 74 | 2,442,000 | 740 |
| 2010-05-06 | 78 | 79 | 76 | 78 | 2,737,000 | 780 |
| 2010-04-30 | 81 | 82 | 80 | 80 | 885,000 | 800 |
| 2010-04-28 | 81 | 81 | 80 | 80 | 1,258,000 | 800 |
| 2010-04-27 | 82 | 83 | 81 | 82 | 584,000 | 820 |
| 2010-04-26 | 82 | 83 | 81 | 83 | 1,347,000 | 830 |
| 2010-04-23 | 80 | 82 | 79 | 82 | 1,591,000 | 820 |
| 2010-04-22 | 82 | 83 | 80 | 81 | 2,951,000 | 810 |
| 2010-04-21 | 80 | 81 | 80 | 81 | 763,000 | 810 |
| 2010-04-20 | 79 | 81 | 79 | 80 | 1,350,000 | 800 |
| 2010-04-19 | 79 | 80 | 78 | 78 | 1,127,000 | 780 |
| 2010-04-16 | 83 | 85 | 80 | 81 | 2,897,000 | 810 |
| 2010-04-15 | 83 | 84 | 82 | 82 | 1,100,000 | 820 |
| 2010-04-14 | 83 | 84 | 82 | 82 | 742,000 | 820 |
| 2010-04-13 | 84 | 85 | 82 | 83 | 2,716,000 | 830 |
| 2010-04-12 | 82 | 85 | 82 | 83 | 3,565,000 | 830 |
| 2010-04-09 | 80 | 82 | 80 | 82 | 2,499,000 | 820 |
| 2010-04-08 | 81 | 83 | 81 | 81 | 1,517,000 | 810 |
| 2010-04-07 | 82 | 83 | 81 | 82 | 2,224,000 | 820 |
| 2010-04-06 | 80 | 83 | 79 | 82 | 2,377,000 | 820 |
| 2010-04-05 | 79 | 80 | 78 | 80 | 1,258,000 | 800 |
| 2010-04-02 | 80 | 80 | 78 | 78 | 1,692,000 | 780 |
| 2010-04-01 | 76 | 79 | 75 | 79 | 4,147,000 | 790 |
| 2010-03-31 | 76 | 77 | 76 | 76 | 816,000 | 760 |
| 2010-03-30 | 77 | 77 | 76 | 77 | 823,000 | 770 |
| 2010-03-29 | 77 | 77 | 76 | 76 | 278,000 | 760 |
| 2010-03-26 | 76 | 77 | 76 | 77 | 623,000 | 770 |
| 2010-03-25 | 77 | 77 | 75 | 77 | 933,000 | 770 |
| 2010-03-24 | 75 | 77 | 75 | 76 | 1,428,000 | 760 |
| 2010-03-23 | 75 | 75 | 74 | 75 | 622,000 | 750 |
| 2010-03-19 | 75 | 75 | 74 | 74 | 542,000 | 740 |
| 2010-03-18 | 76 | 76 | 74 | 75 | 826,000 | 750 |
| 2010-03-17 | 75 | 76 | 74 | 76 | 1,357,000 | 760 |
| 2010-03-16 | 74 | 76 | 73 | 74 | 2,336,000 | 740 |
| 2010-03-15 | 75 | 75 | 73 | 73 | 1,428,000 | 730 |
| 2010-03-12 | 73 | 75 | 72 | 75 | 5,886,000 | 750 |
| 2010-03-11 | 72 | 73 | 71 | 72 | 778,000 | 720 |
| 2010-03-10 | 73 | 74 | 71 | 73 | 4,078,000 | 730 |
| 2010-03-09 | 73 | 74 | 73 | 74 | 669,000 | 740 |
| 2010-03-08 | 72 | 74 | 72 | 74 | 1,776,000 | 740 |
| 2010-03-05 | 70 | 72 | 70 | 72 | 947,000 | 720 |
| 2010-03-04 | 72 | 72 | 70 | 70 | 437,000 | 700 |
| 2010-03-03 | 71 | 72 | 70 | 72 | 777,000 | 720 |
| 2010-03-02 | 71 | 72 | 70 | 72 | 1,113,000 | 720 |
| 2010-03-01 | 69 | 72 | 69 | 71 | 1,694,000 | 710 |
| 2010-02-26 | 68 | 70 | 68 | 69 | 1,673,000 | 690 |
| 2010-02-25 | 68 | 69 | 68 | 69 | 570,000 | 690 |
| 2010-02-24 | 67 | 69 | 67 | 68 | 1,105,000 | 680 |
| 2010-02-23 | 68 | 69 | 67 | 69 | 1,039,000 | 690 |
| 2010-02-22 | 67 | 68 | 66 | 68 | 1,052,000 | 680 |
| 2010-02-19 | 67 | 68 | 65 | 65 | 1,904,000 | 650 |
| 2010-02-18 | 68 | 68 | 67 | 67 | 1,008,000 | 670 |
| 2010-02-17 | 68 | 69 | 68 | 69 | 460,000 | 690 |
| 2010-02-16 | 68 | 68 | 67 | 68 | 397,000 | 680 |
| 2010-02-15 | 69 | 70 | 68 | 68 | 663,000 | 680 |
| 2010-02-12 | 69 | 69 | 68 | 69 | 872,000 | 690 |
| 2010-02-10 | 69 | 69 | 68 | 68 | 981,000 | 680 |
| 2010-02-09 | 69 | 69 | 68 | 68 | 610,000 | 680 |
| 2010-02-08 | 71 | 71 | 69 | 70 | 1,126,000 | 700 |
| 2010-02-05 | 71 | 74 | 71 | 71 | 3,211,000 | 710 |
| 2010-02-04 | 70 | 73 | 70 | 73 | 1,713,000 | 730 |
| 2010-02-03 | 69 | 70 | 68 | 69 | 1,033,000 | 690 |
| 2010-02-02 | 68 | 69 | 67 | 67 | 909,000 | 670 |
| 2010-02-01 | 70 | 70 | 67 | 67 | 1,422,000 | 670 |
| 2010-01-29 | 71 | 72 | 70 | 70 | 535,000 | 700 |
| 2010-01-28 | 70 | 72 | 70 | 72 | 443,000 | 720 |
| 2010-01-27 | 70 | 72 | 70 | 70 | 849,000 | 700 |
| 2010-01-26 | 72 | 73 | 71 | 71 | 943,000 | 710 |
| 2010-01-25 | 72 | 73 | 71 | 71 | 1,233,000 | 710 |
| 2010-01-22 | 75 | 75 | 72 | 72 | 1,047,000 | 720 |
| 2010-01-21 | 75 | 76 | 74 | 75 | 1,294,000 | 750 |
| 2010-01-20 | 75 | 76 | 74 | 76 | 707,000 | 760 |
| 2010-01-19 | 74 | 75 | 74 | 74 | 515,000 | 740 |
| 2010-01-18 | 77 | 77 | 73 | 73 | 2,234,000 | 730 |
| 2010-01-15 | 75 | 77 | 75 | 77 | 1,481,000 | 770 |
| 2010-01-14 | 76 | 77 | 75 | 76 | 957,000 | 760 |
| 2010-01-13 | 76 | 76 | 75 | 75 | 622,000 | 750 |
| 2010-01-12 | 76 | 77 | 75 | 76 | 1,067,000 | 760 |
| 2010-01-08 | 73 | 77 | 73 | 75 | 4,148,000 | 750 |
| 2010-01-07 | 72 | 74 | 72 | 73 | 2,874,000 | 730 |
| 2010-01-06 | 71 | 72 | 70 | 72 | 576,000 | 720 |
| 2010-01-05 | 71 | 72 | 70 | 71 | 926,000 | 710 |
| 2010-01-04 | 69 | 71 | 69 | 71 | 354,000 | 710 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
