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