3103 ユニチカ(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 48 | 49 | 47 | 47 | 6,662,000 | 470 |
| 2012-12-27 | 46 | 49 | 45 | 47 | 11,943,000 | 470 |
| 2012-12-26 | 46 | 46 | 44 | 46 | 5,093,000 | 460 |
| 2012-12-25 | 45 | 46 | 45 | 46 | 4,798,000 | 460 |
| 2012-12-21 | 46 | 46 | 44 | 45 | 6,729,000 | 450 |
| 2012-12-20 | 46 | 47 | 44 | 44 | 12,783,000 | 440 |
| 2012-12-19 | 44 | 47 | 43 | 46 | 16,261,000 | 460 |
| 2012-12-18 | 42 | 44 | 42 | 43 | 11,303,000 | 430 |
| 2012-12-17 | 43 | 43 | 42 | 42 | 4,745,000 | 420 |
| 2012-12-14 | 42 | 43 | 41 | 43 | 8,316,000 | 430 |
| 2012-12-13 | 43 | 44 | 41 | 41 | 9,884,000 | 410 |
| 2012-12-12 | 41 | 43 | 41 | 43 | 6,856,000 | 430 |
| 2012-12-11 | 42 | 42 | 40 | 41 | 6,428,000 | 410 |
| 2012-12-10 | 40 | 44 | 40 | 42 | 16,429,000 | 420 |
| 2012-12-07 | 40 | 41 | 40 | 40 | 3,525,000 | 400 |
| 2012-12-06 | 41 | 41 | 40 | 40 | 4,572,000 | 400 |
| 2012-12-05 | 41 | 41 | 40 | 40 | 5,088,000 | 400 |
| 2012-12-04 | 41 | 41 | 40 | 41 | 5,155,000 | 410 |
| 2012-12-03 | 40 | 41 | 40 | 41 | 5,074,000 | 410 |
| 2012-11-30 | 40 | 41 | 39 | 40 | 6,763,000 | 400 |
| 2012-11-29 | 40 | 41 | 39 | 41 | 6,340,000 | 410 |
| 2012-11-28 | 40 | 41 | 39 | 39 | 7,101,000 | 390 |
| 2012-11-27 | 40 | 40 | 39 | 40 | 5,874,000 | 400 |
| 2012-11-26 | 40 | 41 | 39 | 39 | 7,749,000 | 390 |
| 2012-11-22 | 39 | 40 | 38 | 40 | 8,357,000 | 400 |
| 2012-11-21 | 38 | 39 | 38 | 39 | 4,350,000 | 390 |
| 2012-11-20 | 39 | 39 | 38 | 39 | 6,038,000 | 390 |
| 2012-11-19 | 38 | 39 | 38 | 39 | 3,580,000 | 390 |
| 2012-11-16 | 38 | 38 | 37 | 38 | 5,264,000 | 380 |
| 2012-11-15 | 36 | 38 | 36 | 38 | 5,117,000 | 380 |
| 2012-11-14 | 36 | 37 | 36 | 36 | 3,818,000 | 360 |
| 2012-11-13 | 36 | 37 | 36 | 36 | 3,699,000 | 360 |
| 2012-11-12 | 38 | 38 | 36 | 36 | 4,564,000 | 360 |
| 2012-11-09 | 37 | 38 | 37 | 37 | 4,209,000 | 370 |
| 2012-11-08 | 38 | 38 | 37 | 37 | 3,822,000 | 370 |
| 2012-11-07 | 39 | 39 | 38 | 38 | 4,029,000 | 380 |
| 2012-11-06 | 39 | 39 | 38 | 38 | 3,054,000 | 380 |
| 2012-11-05 | 38 | 39 | 37 | 38 | 4,674,000 | 380 |
| 2012-11-02 | 38 | 39 | 37 | 38 | 6,543,000 | 380 |
| 2012-11-01 | 38 | 39 | 37 | 37 | 6,429,000 | 370 |
| 2012-10-31 | 39 | 40 | 39 | 40 | 3,214,000 | 400 |
| 2012-10-30 | 39 | 39 | 38 | 39 | 4,945,000 | 390 |
| 2012-10-29 | 38 | 39 | 38 | 39 | 3,875,000 | 390 |
| 2012-10-26 | 38 | 38 | 37 | 38 | 3,438,000 | 380 |
| 2012-10-25 | 38 | 38 | 37 | 38 | 2,520,000 | 380 |
| 2012-10-24 | 37 | 38 | 36 | 38 | 2,824,000 | 380 |
| 2012-10-23 | 37 | 38 | 37 | 38 | 3,384,000 | 380 |
| 2012-10-22 | 37 | 38 | 37 | 38 | 3,152,000 | 380 |
| 2012-10-19 | 37 | 37 | 36 | 37 | 2,314,000 | 370 |
| 2012-10-18 | 37 | 38 | 36 | 37 | 4,242,000 | 370 |
| 2012-10-17 | 35 | 37 | 35 | 37 | 2,511,000 | 370 |
| 2012-10-16 | 35 | 37 | 35 | 35 | 4,984,000 | 350 |
| 2012-10-15 | 35 | 36 | 34 | 36 | 4,230,000 | 360 |
| 2012-10-12 | 35 | 36 | 35 | 35 | 2,835,000 | 350 |
| 2012-10-11 | 35 | 36 | 35 | 35 | 3,253,000 | 350 |
| 2012-10-10 | 37 | 37 | 34 | 36 | 7,591,000 | 360 |
| 2012-10-09 | 37 | 38 | 37 | 37 | 2,127,000 | 370 |
| 2012-10-05 | 38 | 39 | 37 | 37 | 4,239,000 | 370 |
| 2012-10-04 | 38 | 39 | 38 | 38 | 2,084,000 | 380 |
| 2012-10-03 | 38 | 39 | 38 | 38 | 1,565,000 | 380 |
| 2012-10-02 | 39 | 39 | 38 | 38 | 1,760,000 | 380 |
| 2012-10-01 | 39 | 39 | 38 | 38 | 1,890,000 | 380 |
| 2012-09-28 | 40 | 40 | 38 | 38 | 2,274,000 | 380 |
| 2012-09-27 | 39 | 40 | 39 | 39 | 1,305,000 | 390 |
| 2012-09-26 | 39 | 40 | 39 | 39 | 1,300,000 | 390 |
| 2012-09-25 | 40 | 40 | 39 | 40 | 1,055,000 | 400 |
| 2012-09-24 | 40 | 41 | 40 | 40 | 2,010,000 | 400 |
| 2012-09-21 | 40 | 41 | 40 | 41 | 2,107,000 | 410 |
| 2012-09-20 | 41 | 41 | 40 | 41 | 2,098,000 | 410 |
| 2012-09-19 | 41 | 41 | 40 | 41 | 2,971,000 | 410 |
| 2012-09-18 | 40 | 41 | 40 | 41 | 2,556,000 | 410 |
| 2012-09-14 | 39 | 41 | 38 | 40 | 10,221,000 | 400 |
| 2012-09-13 | 38 | 39 | 38 | 39 | 2,726,000 | 390 |
| 2012-09-12 | 40 | 40 | 38 | 38 | 6,953,000 | 380 |
| 2012-09-11 | 38 | 40 | 37 | 40 | 4,901,000 | 400 |
| 2012-09-10 | 37 | 38 | 37 | 38 | 1,949,000 | 380 |
| 2012-09-07 | 38 | 39 | 37 | 38 | 3,071,000 | 380 |
| 2012-09-06 | 37 | 38 | 37 | 38 | 1,991,000 | 380 |
| 2012-09-05 | 38 | 39 | 37 | 38 | 3,145,000 | 380 |
| 2012-09-04 | 38 | 39 | 38 | 38 | 3,274,000 | 380 |
| 2012-09-03 | 39 | 39 | 38 | 38 | 2,009,000 | 380 |
| 2012-08-31 | 38 | 39 | 38 | 39 | 2,675,000 | 390 |
| 2012-08-30 | 39 | 39 | 38 | 38 | 2,325,000 | 380 |
| 2012-08-29 | 38 | 39 | 38 | 39 | 2,519,000 | 390 |
| 2012-08-28 | 39 | 39 | 38 | 38 | 3,497,000 | 380 |
| 2012-08-27 | 39 | 39 | 38 | 39 | 2,017,000 | 390 |
| 2012-08-24 | 39 | 39 | 38 | 38 | 1,478,000 | 380 |
| 2012-08-23 | 39 | 40 | 38 | 39 | 4,146,000 | 390 |
| 2012-08-22 | 39 | 40 | 39 | 39 | 1,559,000 | 390 |
| 2012-08-21 | 39 | 40 | 39 | 39 | 1,482,000 | 390 |
| 2012-08-20 | 39 | 40 | 39 | 40 | 1,564,000 | 400 |
| 2012-08-17 | 39 | 40 | 39 | 39 | 2,106,000 | 390 |
| 2012-08-16 | 39 | 40 | 38 | 40 | 3,533,000 | 400 |
| 2012-08-15 | 39 | 40 | 38 | 39 | 3,156,000 | 390 |
| 2012-08-14 | 39 | 40 | 37 | 39 | 5,933,000 | 390 |
| 2012-08-13 | 39 | 40 | 39 | 39 | 1,409,000 | 390 |
| 2012-08-10 | 39 | 40 | 38 | 39 | 3,547,000 | 390 |
| 2012-08-09 | 39 | 39 | 38 | 39 | 3,630,000 | 390 |
| 2012-08-08 | 38 | 40 | 38 | 40 | 3,149,000 | 400 |
| 2012-08-07 | 39 | 39 | 38 | 38 | 2,188,000 | 380 |
| 2012-08-06 | 39 | 39 | 38 | 39 | 2,551,000 | 390 |
| 2012-08-03 | 39 | 39 | 38 | 38 | 1,488,000 | 380 |
| 2012-08-02 | 39 | 40 | 39 | 39 | 2,727,000 | 390 |
| 2012-08-01 | 39 | 40 | 38 | 40 | 2,292,000 | 400 |
| 2012-07-31 | 39 | 40 | 38 | 39 | 3,788,000 | 390 |
| 2012-07-30 | 39 | 40 | 39 | 39 | 2,239,000 | 390 |
| 2012-07-27 | 40 | 40 | 39 | 39 | 2,369,000 | 390 |
| 2012-07-26 | 38 | 40 | 38 | 40 | 2,429,000 | 400 |
| 2012-07-25 | 39 | 40 | 38 | 38 | 3,179,000 | 380 |
| 2012-07-24 | 39 | 40 | 38 | 39 | 2,732,000 | 390 |
| 2012-07-23 | 40 | 40 | 38 | 39 | 3,981,000 | 390 |
| 2012-07-20 | 41 | 41 | 40 | 40 | 2,340,000 | 400 |
| 2012-07-19 | 41 | 41 | 40 | 41 | 1,699,000 | 410 |
| 2012-07-18 | 42 | 42 | 40 | 40 | 3,295,000 | 400 |
| 2012-07-17 | 42 | 42 | 41 | 41 | 2,173,000 | 410 |
| 2012-07-13 | 41 | 41 | 40 | 41 | 4,175,000 | 410 |
| 2012-07-12 | 42 | 42 | 41 | 41 | 2,771,000 | 410 |
| 2012-07-11 | 41 | 42 | 41 | 41 | 1,678,000 | 410 |
| 2012-07-10 | 42 | 43 | 41 | 42 | 2,263,000 | 420 |
| 2012-07-09 | 42 | 43 | 42 | 42 | 1,950,000 | 420 |
| 2012-07-06 | 42 | 43 | 41 | 43 | 2,570,000 | 430 |
| 2012-07-05 | 43 | 44 | 41 | 42 | 6,216,000 | 420 |
| 2012-07-04 | 44 | 44 | 43 | 44 | 4,850,000 | 440 |
| 2012-07-03 | 43 | 44 | 43 | 43 | 1,979,000 | 430 |
| 2012-07-02 | 44 | 44 | 43 | 43 | 1,451,000 | 430 |
| 2012-06-29 | 43 | 44 | 42 | 43 | 3,900,000 | 430 |
| 2012-06-28 | 42 | 44 | 42 | 42 | 3,682,000 | 420 |
| 2012-06-27 | 43 | 43 | 42 | 42 | 2,924,000 | 420 |
| 2012-06-26 | 42 | 43 | 42 | 42 | 1,756,000 | 420 |
| 2012-06-25 | 42 | 44 | 41 | 42 | 7,714,000 | 420 |
| 2012-06-22 | 41 | 42 | 41 | 42 | 1,840,000 | 420 |
| 2012-06-21 | 42 | 42 | 41 | 41 | 2,395,000 | 410 |
| 2012-06-20 | 42 | 42 | 41 | 42 | 1,313,000 | 420 |
| 2012-06-19 | 42 | 42 | 41 | 41 | 2,571,000 | 410 |
| 2012-06-18 | 41 | 42 | 41 | 42 | 3,696,000 | 420 |
| 2012-06-15 | 41 | 41 | 40 | 40 | 2,562,000 | 400 |
| 2012-06-14 | 41 | 42 | 40 | 42 | 5,191,000 | 420 |
| 2012-06-13 | 43 | 43 | 41 | 42 | 4,042,000 | 420 |
| 2012-06-12 | 43 | 44 | 42 | 42 | 2,444,000 | 420 |
| 2012-06-11 | 42 | 44 | 41 | 44 | 4,322,000 | 440 |
| 2012-06-08 | 42 | 42 | 41 | 41 | 5,643,000 | 410 |
| 2012-06-07 | 42 | 43 | 42 | 42 | 1,514,000 | 420 |
| 2012-06-06 | 42 | 43 | 41 | 42 | 3,510,000 | 420 |
| 2012-06-05 | 40 | 42 | 40 | 42 | 2,001,000 | 420 |
| 2012-06-04 | 41 | 41 | 40 | 40 | 1,077,000 | 400 |
| 2012-06-01 | 41 | 42 | 40 | 42 | 3,694,000 | 420 |
| 2012-05-31 | 41 | 42 | 40 | 41 | 3,116,000 | 410 |
| 2012-05-30 | 43 | 43 | 41 | 41 | 2,161,000 | 410 |
| 2012-05-29 | 41 | 43 | 40 | 43 | 3,027,000 | 430 |
| 2012-05-28 | 41 | 41 | 40 | 41 | 1,102,000 | 410 |
| 2012-05-25 | 42 | 42 | 41 | 41 | 1,098,000 | 410 |
| 2012-05-24 | 40 | 42 | 40 | 42 | 3,821,000 | 420 |
| 2012-05-23 | 41 | 41 | 40 | 40 | 1,852,000 | 400 |
| 2012-05-22 | 41 | 41 | 40 | 41 | 995,000 | 410 |
| 2012-05-21 | 40 | 41 | 39 | 40 | 3,531,000 | 400 |
| 2012-05-18 | 39 | 40 | 38 | 40 | 5,197,000 | 400 |
| 2012-05-17 | 39 | 41 | 39 | 41 | 5,072,000 | 410 |
| 2012-05-16 | 41 | 42 | 38 | 40 | 9,362,000 | 400 |
| 2012-05-15 | 41 | 42 | 39 | 41 | 7,216,000 | 410 |
| 2012-05-14 | 41 | 42 | 41 | 42 | 2,085,000 | 420 |
| 2012-05-11 | 43 | 44 | 42 | 42 | 3,473,000 | 420 |
| 2012-05-10 | 42 | 44 | 42 | 44 | 4,128,000 | 440 |
| 2012-05-09 | 44 | 45 | 42 | 42 | 3,754,000 | 420 |
| 2012-05-08 | 44 | 45 | 43 | 45 | 6,591,000 | 450 |
| 2012-05-07 | 47 | 47 | 43 | 44 | 6,193,000 | 440 |
| 2012-05-02 | 48 | 48 | 47 | 48 | 1,200,000 | 480 |
| 2012-05-01 | 48 | 48 | 47 | 47 | 1,704,000 | 470 |
| 2012-04-27 | 49 | 49 | 48 | 48 | 2,320,000 | 480 |
| 2012-04-26 | 48 | 49 | 48 | 49 | 562,000 | 490 |
| 2012-04-25 | 48 | 49 | 48 | 48 | 979,000 | 480 |
| 2012-04-24 | 48 | 49 | 48 | 48 | 1,264,000 | 480 |
| 2012-04-23 | 49 | 50 | 48 | 49 | 1,763,000 | 490 |
| 2012-04-20 | 48 | 49 | 47 | 49 | 2,842,000 | 490 |
| 2012-04-19 | 48 | 49 | 48 | 48 | 2,853,000 | 480 |
| 2012-04-18 | 48 | 49 | 48 | 48 | 2,387,000 | 480 |
| 2012-04-17 | 47 | 48 | 46 | 48 | 5,679,000 | 480 |
| 2012-04-16 | 49 | 49 | 47 | 47 | 5,913,000 | 470 |
| 2012-04-13 | 50 | 51 | 50 | 50 | 4,918,000 | 500 |
| 2012-04-12 | 50 | 50 | 49 | 49 | 2,805,000 | 490 |
| 2012-04-11 | 50 | 51 | 49 | 50 | 3,713,000 | 500 |
| 2012-04-10 | 50 | 52 | 50 | 51 | 5,051,000 | 510 |
| 2012-04-09 | 51 | 51 | 50 | 50 | 2,360,000 | 500 |
| 2012-04-06 | 51 | 52 | 51 | 52 | 2,270,000 | 520 |
| 2012-04-05 | 52 | 52 | 51 | 51 | 3,601,000 | 510 |
| 2012-04-04 | 53 | 54 | 52 | 52 | 3,112,000 | 520 |
| 2012-04-03 | 53 | 54 | 52 | 54 | 2,266,000 | 540 |
| 2012-04-02 | 53 | 54 | 53 | 53 | 1,991,000 | 530 |
| 2012-03-30 | 54 | 54 | 52 | 52 | 4,554,000 | 520 |
| 2012-03-29 | 53 | 55 | 53 | 53 | 4,912,000 | 530 |
| 2012-03-28 | 54 | 54 | 53 | 54 | 1,574,000 | 540 |
| 2012-03-27 | 52 | 54 | 52 | 54 | 3,381,000 | 540 |
| 2012-03-26 | 53 | 54 | 52 | 52 | 5,345,000 | 520 |
| 2012-03-23 | 54 | 54 | 53 | 53 | 2,237,000 | 530 |
| 2012-03-22 | 54 | 56 | 53 | 54 | 14,939,000 | 540 |
| 2012-03-21 | 54 | 55 | 53 | 53 | 3,868,000 | 530 |
| 2012-03-19 | 54 | 55 | 54 | 54 | 2,870,000 | 540 |
| 2012-03-16 | 54 | 55 | 53 | 53 | 5,494,000 | 530 |
| 2012-03-15 | 55 | 56 | 54 | 54 | 5,223,000 | 540 |
| 2012-03-14 | 53 | 55 | 53 | 55 | 14,657,000 | 550 |
| 2012-03-13 | 53 | 53 | 52 | 52 | 2,219,000 | 520 |
| 2012-03-12 | 53 | 53 | 52 | 52 | 2,664,000 | 520 |
| 2012-03-09 | 52 | 53 | 51 | 52 | 11,398,000 | 520 |
| 2012-03-08 | 51 | 52 | 51 | 52 | 3,194,000 | 520 |
| 2012-03-07 | 50 | 51 | 49 | 51 | 4,298,000 | 510 |
| 2012-03-06 | 50 | 52 | 50 | 50 | 7,543,000 | 500 |
| 2012-03-05 | 51 | 51 | 49 | 50 | 3,050,000 | 500 |
| 2012-03-02 | 49 | 51 | 49 | 51 | 5,660,000 | 510 |
| 2012-03-01 | 50 | 51 | 49 | 49 | 3,137,000 | 490 |
| 2012-02-29 | 50 | 52 | 50 | 50 | 5,114,000 | 500 |
| 2012-02-28 | 51 | 51 | 49 | 51 | 9,247,000 | 510 |
| 2012-02-27 | 53 | 53 | 51 | 51 | 10,592,000 | 510 |
| 2012-02-24 | 53 | 54 | 51 | 53 | 15,317,000 | 530 |
| 2012-02-23 | 53 | 53 | 51 | 53 | 11,056,000 | 530 |
| 2012-02-22 | 52 | 53 | 51 | 53 | 11,898,000 | 530 |
| 2012-02-21 | 51 | 52 | 50 | 52 | 9,865,000 | 520 |
| 2012-02-20 | 51 | 52 | 50 | 51 | 4,858,000 | 510 |
| 2012-02-17 | 50 | 51 | 49 | 51 | 11,707,000 | 510 |
| 2012-02-16 | 49 | 52 | 49 | 49 | 9,834,000 | 490 |
| 2012-02-15 | 50 | 51 | 49 | 49 | 6,677,000 | 490 |
| 2012-02-14 | 49 | 50 | 48 | 50 | 7,853,000 | 500 |
| 2012-02-13 | 50 | 51 | 48 | 49 | 15,853,000 | 490 |
| 2012-02-10 | 50 | 54 | 49 | 50 | 37,145,000 | 500 |
| 2012-02-09 | 48 | 50 | 47 | 49 | 20,142,000 | 490 |
| 2012-02-08 | 47 | 48 | 46 | 48 | 7,723,000 | 480 |
| 2012-02-07 | 47 | 48 | 46 | 46 | 3,420,000 | 460 |
| 2012-02-06 | 46 | 48 | 46 | 47 | 12,115,000 | 470 |
| 2012-02-03 | 46 | 46 | 45 | 46 | 2,856,000 | 460 |
| 2012-02-02 | 46 | 47 | 46 | 47 | 4,851,000 | 470 |
| 2012-02-01 | 45 | 46 | 45 | 45 | 2,158,000 | 450 |
| 2012-01-31 | 46 | 46 | 45 | 46 | 7,772,000 | 460 |
| 2012-01-30 | 46 | 47 | 46 | 47 | 2,537,000 | 470 |
| 2012-01-27 | 46 | 47 | 45 | 46 | 7,685,000 | 460 |
| 2012-01-26 | 47 | 48 | 45 | 45 | 9,609,000 | 450 |
| 2012-01-25 | 46 | 48 | 45 | 47 | 5,688,000 | 470 |
| 2012-01-24 | 48 | 48 | 45 | 46 | 7,720,000 | 460 |
| 2012-01-23 | 45 | 47 | 44 | 47 | 13,272,000 | 470 |
| 2012-01-20 | 46 | 46 | 44 | 44 | 3,815,000 | 440 |
| 2012-01-19 | 45 | 46 | 44 | 45 | 9,483,000 | 450 |
| 2012-01-18 | 43 | 45 | 42 | 44 | 8,857,000 | 440 |
| 2012-01-17 | 42 | 43 | 41 | 43 | 1,815,000 | 430 |
| 2012-01-16 | 42 | 42 | 41 | 42 | 1,240,000 | 420 |
| 2012-01-13 | 42 | 43 | 42 | 42 | 4,104,000 | 420 |
| 2012-01-12 | 42 | 43 | 41 | 41 | 1,671,000 | 410 |
| 2012-01-11 | 42 | 43 | 41 | 41 | 2,923,000 | 410 |
| 2012-01-10 | 42 | 42 | 40 | 41 | 4,851,000 | 410 |
| 2012-01-06 | 43 | 44 | 41 | 41 | 4,613,000 | 410 |
| 2012-01-05 | 44 | 44 | 43 | 43 | 1,351,000 | 430 |
| 2012-01-04 | 43 | 44 | 42 | 43 | 2,636,000 | 430 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
