3103 ユニチカ(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 43 | 43 | 42 | 42 | 1,863,000 | 420 |
| 2011-12-29 | 43 | 43 | 42 | 42 | 1,655,000 | 420 |
| 2011-12-28 | 41 | 43 | 41 | 43 | 2,712,000 | 430 |
| 2011-12-27 | 42 | 42 | 41 | 42 | 3,741,000 | 420 |
| 2011-12-26 | 43 | 43 | 42 | 42 | 4,212,000 | 420 |
| 2011-12-22 | 42 | 43 | 42 | 43 | 2,429,000 | 430 |
| 2011-12-21 | 43 | 43 | 42 | 42 | 4,989,000 | 420 |
| 2011-12-20 | 42 | 43 | 42 | 42 | 2,475,000 | 420 |
| 2011-12-19 | 42 | 43 | 42 | 42 | 2,640,000 | 420 |
| 2011-12-16 | 43 | 44 | 42 | 42 | 3,494,000 | 420 |
| 2011-12-15 | 43 | 43 | 42 | 42 | 3,376,000 | 420 |
| 2011-12-14 | 44 | 44 | 43 | 43 | 2,883,000 | 430 |
| 2011-12-13 | 44 | 45 | 43 | 45 | 2,023,000 | 450 |
| 2011-12-12 | 44 | 45 | 44 | 44 | 4,517,000 | 440 |
| 2011-12-09 | 44 | 45 | 43 | 44 | 7,085,000 | 440 |
| 2011-12-08 | 44 | 45 | 43 | 45 | 3,862,000 | 450 |
| 2011-12-07 | 42 | 44 | 42 | 44 | 4,496,000 | 440 |
| 2011-12-06 | 44 | 45 | 42 | 42 | 4,855,000 | 420 |
| 2011-12-05 | 43 | 46 | 43 | 44 | 7,321,000 | 440 |
| 2011-12-02 | 42 | 43 | 42 | 43 | 3,765,000 | 430 |
| 2011-12-01 | 41 | 43 | 41 | 42 | 4,825,000 | 420 |
| 2011-11-30 | 40 | 41 | 39 | 41 | 3,470,000 | 410 |
| 2011-11-29 | 40 | 41 | 39 | 41 | 3,499,000 | 410 |
| 2011-11-28 | 39 | 40 | 39 | 40 | 1,732,000 | 400 |
| 2011-11-25 | 39 | 40 | 38 | 38 | 1,992,000 | 380 |
| 2011-11-24 | 39 | 40 | 38 | 39 | 4,517,000 | 390 |
| 2011-11-22 | 40 | 41 | 39 | 41 | 3,090,000 | 410 |
| 2011-11-21 | 40 | 41 | 40 | 40 | 1,406,000 | 400 |
| 2011-11-18 | 40 | 41 | 39 | 41 | 3,099,000 | 410 |
| 2011-11-17 | 39 | 40 | 38 | 39 | 2,712,000 | 390 |
| 2011-11-16 | 40 | 41 | 39 | 39 | 2,856,000 | 390 |
| 2011-11-15 | 42 | 42 | 40 | 40 | 4,079,000 | 400 |
| 2011-11-14 | 42 | 43 | 41 | 42 | 3,029,000 | 420 |
| 2011-11-11 | 41 | 42 | 40 | 41 | 5,062,000 | 410 |
| 2011-11-10 | 41 | 42 | 41 | 41 | 1,917,000 | 410 |
| 2011-11-09 | 42 | 43 | 42 | 43 | 2,938,000 | 430 |
| 2011-11-08 | 44 | 44 | 41 | 42 | 5,406,000 | 420 |
| 2011-11-07 | 44 | 45 | 43 | 44 | 5,926,000 | 440 |
| 2011-11-04 | 44 | 45 | 43 | 44 | 3,015,000 | 440 |
| 2011-11-02 | 44 | 45 | 43 | 43 | 2,706,000 | 430 |
| 2011-11-01 | 45 | 46 | 44 | 45 | 3,125,000 | 450 |
| 2011-10-31 | 45 | 46 | 45 | 46 | 3,220,000 | 460 |
| 2011-10-28 | 45 | 46 | 44 | 45 | 5,202,000 | 450 |
| 2011-10-27 | 45 | 45 | 44 | 44 | 2,340,000 | 440 |
| 2011-10-26 | 43 | 45 | 43 | 44 | 2,241,000 | 440 |
| 2011-10-25 | 44 | 45 | 43 | 43 | 2,913,000 | 430 |
| 2011-10-24 | 43 | 44 | 43 | 43 | 1,904,000 | 430 |
| 2011-10-21 | 44 | 45 | 43 | 43 | 2,049,000 | 430 |
| 2011-10-20 | 45 | 46 | 44 | 44 | 2,684,000 | 440 |
| 2011-10-19 | 46 | 46 | 44 | 45 | 2,348,000 | 450 |
| 2011-10-18 | 45 | 46 | 44 | 45 | 2,210,000 | 450 |
| 2011-10-17 | 45 | 46 | 44 | 46 | 3,706,000 | 460 |
| 2011-10-14 | 44 | 45 | 42 | 44 | 8,097,000 | 440 |
| 2011-10-13 | 44 | 46 | 43 | 45 | 6,473,000 | 450 |
| 2011-10-12 | 42 | 44 | 41 | 43 | 9,443,000 | 430 |
| 2011-10-11 | 44 | 44 | 41 | 42 | 8,968,000 | 420 |
| 2011-10-07 | 44 | 45 | 43 | 43 | 6,970,000 | 430 |
| 2011-10-06 | 44 | 45 | 43 | 43 | 2,475,000 | 430 |
| 2011-10-05 | 45 | 46 | 43 | 44 | 3,752,000 | 440 |
| 2011-10-04 | 45 | 45 | 44 | 45 | 1,847,000 | 450 |
| 2011-10-03 | 46 | 46 | 45 | 46 | 1,917,000 | 460 |
| 2011-09-30 | 47 | 47 | 45 | 46 | 2,838,000 | 460 |
| 2011-09-29 | 45 | 48 | 45 | 47 | 2,864,000 | 470 |
| 2011-09-28 | 46 | 47 | 45 | 47 | 2,472,000 | 470 |
| 2011-09-27 | 44 | 46 | 44 | 46 | 3,839,000 | 460 |
| 2011-09-26 | 45 | 45 | 43 | 43 | 4,994,000 | 430 |
| 2011-09-22 | 47 | 48 | 45 | 45 | 4,818,000 | 450 |
| 2011-09-21 | 48 | 48 | 47 | 47 | 2,313,000 | 470 |
| 2011-09-20 | 49 | 49 | 48 | 48 | 2,103,000 | 480 |
| 2011-09-16 | 48 | 49 | 48 | 49 | 3,087,000 | 490 |
| 2011-09-15 | 47 | 49 | 47 | 47 | 4,513,000 | 470 |
| 2011-09-14 | 50 | 50 | 47 | 47 | 3,962,000 | 470 |
| 2011-09-13 | 49 | 50 | 48 | 50 | 3,646,000 | 500 |
| 2011-09-12 | 49 | 50 | 48 | 49 | 3,419,000 | 490 |
| 2011-09-09 | 51 | 51 | 50 | 50 | 4,860,000 | 500 |
| 2011-09-08 | 51 | 51 | 49 | 51 | 3,482,000 | 510 |
| 2011-09-07 | 50 | 51 | 49 | 51 | 5,858,000 | 510 |
| 2011-09-06 | 50 | 51 | 49 | 49 | 3,517,000 | 490 |
| 2011-09-05 | 52 | 52 | 50 | 50 | 4,645,000 | 500 |
| 2011-09-02 | 51 | 52 | 51 | 52 | 1,795,000 | 520 |
| 2011-09-01 | 52 | 53 | 51 | 52 | 3,496,000 | 520 |
| 2011-08-31 | 53 | 53 | 51 | 51 | 3,035,000 | 510 |
| 2011-08-30 | 53 | 54 | 52 | 53 | 5,130,000 | 530 |
| 2011-08-29 | 51 | 53 | 50 | 53 | 7,846,000 | 530 |
| 2011-08-26 | 51 | 52 | 50 | 50 | 3,232,000 | 500 |
| 2011-08-25 | 51 | 52 | 50 | 51 | 3,084,000 | 510 |
| 2011-08-24 | 52 | 53 | 50 | 50 | 3,511,000 | 500 |
| 2011-08-23 | 51 | 52 | 50 | 52 | 3,614,000 | 520 |
| 2011-08-22 | 52 | 53 | 50 | 50 | 3,050,000 | 500 |
| 2011-08-19 | 51 | 53 | 51 | 52 | 3,652,000 | 520 |
| 2011-08-18 | 53 | 55 | 53 | 54 | 5,136,000 | 540 |
| 2011-08-17 | 52 | 54 | 52 | 53 | 3,537,000 | 530 |
| 2011-08-16 | 53 | 53 | 52 | 52 | 1,774,000 | 520 |
| 2011-08-15 | 53 | 54 | 52 | 53 | 2,161,000 | 530 |
| 2011-08-12 | 53 | 54 | 52 | 52 | 4,466,000 | 520 |
| 2011-08-11 | 50 | 53 | 50 | 53 | 4,842,000 | 530 |
| 2011-08-10 | 53 | 54 | 51 | 51 | 8,368,000 | 510 |
| 2011-08-09 | 52 | 53 | 48 | 51 | 14,382,000 | 510 |
| 2011-08-08 | 56 | 57 | 53 | 54 | 8,934,000 | 540 |
| 2011-08-05 | 57 | 59 | 55 | 58 | 7,879,000 | 580 |
| 2011-08-04 | 59 | 60 | 58 | 59 | 5,002,000 | 590 |
| 2011-08-03 | 58 | 59 | 57 | 58 | 6,960,000 | 580 |
| 2011-08-02 | 60 | 60 | 59 | 59 | 1,650,000 | 590 |
| 2011-08-01 | 60 | 61 | 59 | 60 | 2,355,000 | 600 |
| 2011-07-29 | 60 | 60 | 58 | 60 | 6,238,000 | 600 |
| 2011-07-28 | 60 | 61 | 57 | 60 | 13,005,000 | 600 |
| 2011-07-27 | 61 | 61 | 60 | 60 | 4,458,000 | 600 |
| 2011-07-26 | 61 | 62 | 60 | 62 | 7,736,000 | 620 |
| 2011-07-25 | 60 | 62 | 60 | 60 | 5,913,000 | 600 |
| 2011-07-22 | 62 | 62 | 60 | 60 | 9,206,000 | 600 |
| 2011-07-21 | 64 | 64 | 61 | 62 | 11,899,000 | 620 |
| 2011-07-20 | 61 | 64 | 60 | 62 | 24,725,000 | 620 |
| 2011-07-19 | 60 | 61 | 60 | 60 | 7,318,000 | 600 |
| 2011-07-15 | 61 | 62 | 59 | 60 | 11,783,000 | 600 |
| 2011-07-14 | 59 | 62 | 59 | 62 | 28,034,000 | 620 |
| 2011-07-13 | 57 | 60 | 56 | 59 | 16,305,000 | 590 |
| 2011-07-12 | 57 | 58 | 56 | 57 | 14,372,000 | 570 |
| 2011-07-11 | 60 | 60 | 58 | 58 | 15,849,000 | 580 |
| 2011-07-08 | 59 | 61 | 57 | 60 | 45,300,000 | 600 |
| 2011-07-07 | 56 | 59 | 56 | 59 | 24,658,000 | 590 |
| 2011-07-06 | 55 | 56 | 54 | 56 | 8,047,000 | 560 |
| 2011-07-05 | 55 | 57 | 55 | 55 | 6,030,000 | 550 |
| 2011-07-04 | 55 | 56 | 54 | 56 | 7,932,000 | 560 |
| 2011-07-01 | 55 | 56 | 54 | 54 | 7,583,000 | 540 |
| 2011-06-30 | 55 | 55 | 54 | 54 | 5,171,000 | 540 |
| 2011-06-29 | 55 | 56 | 54 | 55 | 6,280,000 | 550 |
| 2011-06-28 | 54 | 55 | 54 | 55 | 963,000 | 550 |
| 2011-06-27 | 55 | 55 | 54 | 54 | 1,018,000 | 540 |
| 2011-06-24 | 54 | 55 | 53 | 55 | 3,909,000 | 550 |
| 2011-06-23 | 54 | 55 | 53 | 54 | 2,852,000 | 540 |
| 2011-06-22 | 54 | 55 | 54 | 55 | 1,911,000 | 550 |
| 2011-06-21 | 54 | 54 | 53 | 54 | 1,216,000 | 540 |
| 2011-06-20 | 53 | 54 | 52 | 54 | 2,076,000 | 540 |
| 2011-06-17 | 54 | 55 | 53 | 53 | 5,102,000 | 530 |
| 2011-06-16 | 55 | 55 | 54 | 54 | 979,000 | 540 |
| 2011-06-15 | 55 | 56 | 54 | 55 | 2,589,000 | 550 |
| 2011-06-14 | 55 | 56 | 54 | 56 | 2,350,000 | 560 |
| 2011-06-13 | 54 | 55 | 53 | 55 | 2,726,000 | 550 |
| 2011-06-10 | 54 | 55 | 54 | 54 | 2,674,000 | 540 |
| 2011-06-09 | 55 | 55 | 54 | 54 | 876,000 | 540 |
| 2011-06-08 | 55 | 56 | 54 | 55 | 1,118,000 | 550 |
| 2011-06-07 | 54 | 56 | 54 | 56 | 2,920,000 | 560 |
| 2011-06-06 | 56 | 56 | 54 | 54 | 2,186,000 | 540 |
| 2011-06-03 | 58 | 58 | 56 | 56 | 3,091,000 | 560 |
| 2011-06-02 | 57 | 59 | 57 | 58 | 2,645,000 | 580 |
| 2011-06-01 | 58 | 59 | 57 | 58 | 3,052,000 | 580 |
| 2011-05-31 | 58 | 58 | 57 | 58 | 1,638,000 | 580 |
| 2011-05-30 | 57 | 58 | 57 | 57 | 1,405,000 | 570 |
| 2011-05-27 | 57 | 58 | 56 | 58 | 2,717,000 | 580 |
| 2011-05-26 | 56 | 57 | 55 | 57 | 2,206,000 | 570 |
| 2011-05-25 | 56 | 57 | 55 | 56 | 3,605,000 | 560 |
| 2011-05-24 | 56 | 57 | 55 | 56 | 3,348,000 | 560 |
| 2011-05-23 | 58 | 58 | 56 | 56 | 2,727,000 | 560 |
| 2011-05-20 | 58 | 59 | 57 | 58 | 3,631,000 | 580 |
| 2011-05-19 | 59 | 60 | 58 | 58 | 2,743,000 | 580 |
| 2011-05-18 | 58 | 60 | 57 | 58 | 4,362,000 | 580 |
| 2011-05-17 | 60 | 61 | 58 | 59 | 6,118,000 | 590 |
| 2011-05-16 | 61 | 61 | 60 | 60 | 2,554,000 | 600 |
| 2011-05-13 | 64 | 64 | 61 | 61 | 5,669,000 | 610 |
| 2011-05-12 | 63 | 64 | 62 | 63 | 3,838,000 | 630 |
| 2011-05-11 | 63 | 64 | 62 | 63 | 8,650,000 | 630 |
| 2011-05-10 | 62 | 64 | 62 | 63 | 11,242,000 | 630 |
| 2011-05-09 | 63 | 63 | 62 | 62 | 1,633,000 | 620 |
| 2011-05-06 | 62 | 63 | 61 | 62 | 1,706,000 | 620 |
| 2011-05-02 | 62 | 63 | 61 | 62 | 3,707,000 | 620 |
| 2011-04-28 | 61 | 62 | 60 | 62 | 2,193,000 | 620 |
| 2011-04-27 | 61 | 62 | 61 | 61 | 2,748,000 | 610 |
| 2011-04-26 | 62 | 62 | 61 | 61 | 1,345,000 | 610 |
| 2011-04-25 | 62 | 63 | 61 | 62 | 3,417,000 | 620 |
| 2011-04-22 | 62 | 63 | 61 | 62 | 1,367,000 | 620 |
| 2011-04-21 | 63 | 63 | 61 | 62 | 3,374,000 | 620 |
| 2011-04-20 | 65 | 65 | 62 | 63 | 3,137,000 | 630 |
| 2011-04-19 | 64 | 65 | 64 | 64 | 955,000 | 640 |
| 2011-04-18 | 66 | 67 | 64 | 65 | 4,030,000 | 650 |
| 2011-04-15 | 63 | 68 | 63 | 66 | 16,851,000 | 660 |
| 2011-04-14 | 62 | 63 | 61 | 62 | 1,946,000 | 620 |
| 2011-04-13 | 61 | 63 | 61 | 62 | 1,959,000 | 620 |
| 2011-04-12 | 63 | 64 | 62 | 62 | 1,786,000 | 620 |
| 2011-04-11 | 63 | 64 | 62 | 63 | 3,219,000 | 630 |
| 2011-04-08 | 62 | 64 | 61 | 63 | 2,975,000 | 630 |
| 2011-04-07 | 63 | 64 | 62 | 62 | 1,161,000 | 620 |
| 2011-04-06 | 63 | 64 | 62 | 63 | 1,395,000 | 630 |
| 2011-04-05 | 66 | 66 | 63 | 63 | 1,737,000 | 630 |
| 2011-04-04 | 65 | 66 | 65 | 65 | 886,000 | 650 |
| 2011-04-01 | 66 | 67 | 65 | 65 | 2,356,000 | 650 |
| 2011-03-31 | 67 | 67 | 65 | 67 | 2,702,000 | 670 |
| 2011-03-30 | 63 | 66 | 62 | 65 | 3,837,000 | 650 |
| 2011-03-29 | 61 | 62 | 60 | 62 | 1,629,000 | 620 |
| 2011-03-28 | 62 | 62 | 60 | 61 | 2,318,000 | 610 |
| 2011-03-25 | 63 | 64 | 61 | 62 | 3,593,000 | 620 |
| 2011-03-24 | 64 | 66 | 62 | 62 | 4,232,000 | 620 |
| 2011-03-23 | 66 | 67 | 64 | 65 | 3,114,000 | 650 |
| 2011-03-22 | 67 | 68 | 65 | 66 | 3,259,000 | 660 |
| 2011-03-18 | 62 | 65 | 61 | 63 | 5,460,000 | 630 |
| 2011-03-17 | 56 | 61 | 53 | 59 | 5,992,000 | 590 |
| 2011-03-16 | 56 | 59 | 54 | 56 | 6,348,000 | 560 |
| 2011-03-15 | 65 | 66 | 48 | 58 | 5,219,000 | 580 |
| 2011-03-14 | 66 | 72 | 64 | 67 | 3,813,000 | 670 |
| 2011-03-11 | 77 | 78 | 76 | 77 | 4,724,000 | 770 |
| 2011-03-10 | 80 | 80 | 78 | 78 | 2,288,000 | 780 |
| 2011-03-09 | 82 | 82 | 80 | 80 | 1,271,000 | 800 |
| 2011-03-08 | 81 | 83 | 80 | 80 | 5,091,000 | 800 |
| 2011-03-07 | 80 | 82 | 79 | 80 | 3,786,000 | 800 |
| 2011-03-04 | 79 | 82 | 78 | 80 | 3,652,000 | 800 |
| 2011-03-03 | 77 | 79 | 77 | 78 | 730,000 | 780 |
| 2011-03-02 | 78 | 79 | 77 | 77 | 1,312,000 | 770 |
| 2011-03-01 | 79 | 80 | 78 | 79 | 1,962,000 | 790 |
| 2011-02-28 | 78 | 79 | 76 | 78 | 2,082,000 | 780 |
| 2011-02-25 | 78 | 79 | 77 | 78 | 1,260,000 | 780 |
| 2011-02-24 | 79 | 79 | 78 | 78 | 1,268,000 | 780 |
| 2011-02-23 | 79 | 80 | 78 | 79 | 946,000 | 790 |
| 2011-02-22 | 81 | 81 | 79 | 79 | 1,645,000 | 790 |
| 2011-02-21 | 80 | 82 | 79 | 81 | 1,941,000 | 810 |
| 2011-02-18 | 81 | 82 | 80 | 80 | 1,113,000 | 800 |
| 2011-02-17 | 81 | 82 | 80 | 81 | 3,632,000 | 810 |
| 2011-02-16 | 81 | 81 | 80 | 81 | 541,000 | 810 |
| 2011-02-15 | 79 | 81 | 79 | 81 | 1,407,000 | 810 |
| 2011-02-14 | 80 | 80 | 79 | 79 | 502,000 | 790 |
| 2011-02-10 | 79 | 80 | 78 | 79 | 1,060,000 | 790 |
| 2011-02-09 | 79 | 80 | 78 | 79 | 1,738,000 | 790 |
| 2011-02-08 | 80 | 80 | 79 | 79 | 816,000 | 790 |
| 2011-02-07 | 80 | 80 | 79 | 80 | 861,000 | 800 |
| 2011-02-04 | 80 | 81 | 79 | 80 | 2,798,000 | 800 |
| 2011-02-03 | 78 | 81 | 77 | 81 | 2,546,000 | 810 |
| 2011-02-02 | 77 | 79 | 77 | 78 | 2,165,000 | 780 |
| 2011-02-01 | 77 | 78 | 76 | 77 | 1,902,000 | 770 |
| 2011-01-31 | 77 | 78 | 76 | 76 | 2,598,000 | 760 |
| 2011-01-28 | 79 | 80 | 78 | 78 | 1,317,000 | 780 |
| 2011-01-27 | 79 | 80 | 78 | 79 | 2,431,000 | 790 |
| 2011-01-26 | 79 | 80 | 78 | 78 | 1,654,000 | 780 |
| 2011-01-25 | 79 | 80 | 78 | 80 | 1,590,000 | 800 |
| 2011-01-24 | 77 | 79 | 77 | 79 | 1,694,000 | 790 |
| 2011-01-21 | 80 | 80 | 76 | 76 | 4,437,000 | 760 |
| 2011-01-20 | 82 | 82 | 79 | 80 | 6,134,000 | 800 |
| 2011-01-19 | 80 | 85 | 80 | 83 | 10,959,000 | 830 |
| 2011-01-18 | 79 | 80 | 78 | 79 | 2,488,000 | 790 |
| 2011-01-17 | 80 | 80 | 78 | 79 | 2,179,000 | 790 |
| 2011-01-14 | 77 | 79 | 76 | 79 | 2,782,000 | 790 |
| 2011-01-13 | 77 | 78 | 76 | 78 | 1,056,000 | 780 |
| 2011-01-12 | 78 | 79 | 76 | 77 | 2,737,000 | 770 |
| 2011-01-11 | 76 | 78 | 75 | 77 | 2,842,000 | 770 |
| 2011-01-07 | 78 | 78 | 76 | 76 | 1,595,000 | 760 |
| 2011-01-06 | 76 | 78 | 76 | 78 | 2,885,000 | 780 |
| 2011-01-05 | 76 | 76 | 75 | 76 | 1,145,000 | 760 |
| 2011-01-04 | 74 | 76 | 74 | 76 | 2,077,000 | 760 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
