3103 ユニチカ(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	63	66	63	64	37,973,000	640
2013-12-27	63	64	62	64	25,987,000	640
2013-12-26	61	63	61	63	27,055,000	630
2013-12-25	61	62	60	62	114,548,000	620
2013-12-24	62	63	61	61	115,052,000	610
2013-12-20	62	63	61	62	118,631,000	620
2013-12-19	63	63	62	62	101,838,000	620
2013-12-18	61	63	61	63	113,947,000	630
2013-12-17	62	63	61	62	92,107,000	620
2013-12-16	64	64	61	61	70,845,000	610
2013-12-13	63	65	63	65	76,179,000	650
2013-12-12	63	64	62	64	76,847,000	640
2013-12-11	64	64	63	63	69,014,000	630
2013-12-10	65	65	64	64	54,108,000	640
2013-12-09	64	66	63	65	68,204,000	650
2013-12-06	63	64	62	64	53,730,000	640
2013-12-05	64	64	62	63	50,035,000	630
2013-12-04	63	64	62	64	62,793,000	640
2013-12-03	64	65	63	64	56,341,000	640
2013-12-02	63	64	62	64	39,847,000	640
2013-11-29	63	64	62	62	33,674,000	620
2013-11-28	64	64	63	63	29,730,000	630
2013-11-27	64	65	62	63	34,149,000	630
2013-11-26	65	65	64	65	27,994,000	650
2013-11-25	64	65	63	64	41,568,000	640
2013-11-22	65	66	63	64	40,775,000	640
2013-11-21	63	65	62	65	66,853,000	650
2013-11-20	63	63	62	63	38,348,000	630
2013-11-19	63	63	62	63	36,391,000	630
2013-11-18	62	63	61	63	38,675,000	630
2013-11-15	62	63	61	62	44,901,000	620
2013-11-14	60	63	60	61	46,933,000	610
2013-11-13	61	62	59	61	41,840,000	610
2013-11-12	60	62	60	62	42,669,000	620
2013-11-11	60	61	60	60	27,024,000	600
2013-11-08	59	61	59	60	28,223,000	600
2013-11-07	61	61	60	61	32,870,000	610
2013-11-06	60	61	59	61	41,358,000	610
2013-11-05	60	61	58	59	37,828,000	590
2013-11-01	61	61	60	61	17,424,000	610
2013-10-31	62	62	60	60	24,112,000	600
2013-10-30	63	63	61	61	19,593,000	610
2013-10-29	62	63	61	62	21,647,000	620
2013-10-28	61	63	61	62	20,096,000	620
2013-10-25	61	62	60	61	20,250,000	610
2013-10-24	60	62	60	61	19,889,000	610
2013-10-23	62	63	60	61	22,866,000	610
2013-10-22	62	64	61	62	33,478,000	620
2013-10-21	60	62	60	61	16,307,000	610
2013-10-18	61	61	60	61	18,348,000	610
2013-10-17	61	62	60	60	19,037,000	600
2013-10-16	60	61	59	61	15,668,000	610
2013-10-15	60	61	59	60	17,793,000	600
2013-10-11	60	61	59	61	22,675,000	610
2013-10-10	60	61	59	60	13,704,000	600
2013-10-09	59	60	58	59	17,331,000	590
2013-10-08	58	59	57	59	14,920,000	590
2013-10-07	59	60	57	58	18,724,000	580
2013-10-04	58	59	57	57	24,162,000	570
2013-10-03	59	60	58	58	26,555,000	580
2013-10-02	60	61	58	58	27,517,000	580
2013-10-01	59	65	59	60	51,706,000	600
2013-09-30	59	60	58	59	16,039,000	590
2013-09-27	60	62	59	60	23,997,000	600
2013-09-26	58	60	57	59	18,925,000	590
2013-09-25	60	62	58	58	21,030,000	580
2013-09-24	59	60	57	60	17,054,000	600
2013-09-20	60	60	59	59	10,498,000	590
2013-09-19	60	61	58	60	14,950,000	600
2013-09-18	60	63	58	59	28,904,000	590
2013-09-17	57	62	56	60	34,058,000	600
2013-09-13	55	57	55	56	18,578,000	560
2013-09-12	56	56	55	55	11,390,000	550
2013-09-11	56	57	54	56	15,722,000	560
2013-09-10	55	56	55	56	19,339,000	560
2013-09-09	54	55	54	55	12,255,000	550
2013-09-06	53	54	52	53	9,882,000	530
2013-09-05	53	54	52	54	10,402,000	540
2013-09-04	53	54	52	53	10,109,000	530
2013-09-03	52	53	52	53	7,840,000	530
2013-09-02	52	53	51	52	7,892,000	520
2013-08-30	53	53	52	53	9,863,000	530
2013-08-29	53	53	52	53	7,610,000	530
2013-08-28	52	53	51	52	9,003,000	520
2013-08-27	52	53	52	53	6,045,000	530
2013-08-26	53	54	52	52	6,493,000	520
2013-08-23	53	54	53	53	7,149,000	530
2013-08-22	53	53	52	53	8,416,000	530
2013-08-21	53	54	53	53	7,478,000	530
2013-08-20	53	54	53	53	7,150,000	530
2013-08-19	53	54	53	53	6,244,000	530
2013-08-16	53	54	53	53	8,565,000	530
2013-08-15	54	55	53	53	9,349,000	530
2013-08-14	53	55	52	55	10,978,000	550
2013-08-13	53	54	53	53	8,499,000	530
2013-08-12	54	54	52	52	9,279,000	520
2013-08-09	54	55	53	54	10,011,000	540
2013-08-08	54	55	53	53	10,752,000	530
2013-08-07	55	56	54	54	9,810,000	540
2013-08-06	55	56	54	56	11,968,000	560
2013-08-05	53	57	52	55	25,780,000	550
2013-08-02	52	53	51	52	11,417,000	520
2013-08-01	51	52	51	52	8,323,000	520
2013-07-31	52	53	51	51	8,577,000	510
2013-07-30	51	53	51	53	8,420,000	530
2013-07-29	53	53	51	51	9,019,000	510
2013-07-26	54	54	53	53	9,246,000	530
2013-07-25	53	55	53	54	7,701,000	540
2013-07-24	55	55	53	53	8,203,000	530
2013-07-23	55	55	54	55	6,048,000	550
2013-07-22	54	55	53	55	14,177,000	550
2013-07-19	55	56	53	53	11,891,000	530
2013-07-18	54	55	54	55	7,921,000	550
2013-07-17	54	54	53	53	8,871,000	530
2013-07-16	55	55	53	54	7,747,000	540
2013-07-12	54	55	54	55	7,977,000	550
2013-07-11	52	54	52	54	8,598,000	540
2013-07-10	56	56	52	53	13,724,000	530
2013-07-09	55	57	55	55	20,612,000	550
2013-07-08	56	57	54	54	15,696,000	540
2013-07-05	52	55	51	54	34,887,000	540
2013-07-04	51	52	51	51	8,223,000	510
2013-07-03	52	53	51	51	11,050,000	510
2013-07-02	51	52	50	52	10,753,000	520
2013-07-01	50	51	49	51	9,255,000	510
2013-06-28	49	50	49	50	8,273,000	500
2013-06-27	49	49	48	49	7,697,000	490
2013-06-26	51	51	49	49	7,126,000	490
2013-06-25	50	51	49	50	6,812,000	500
2013-06-24	52	52	50	50	8,052,000	500
2013-06-21	50	51	49	51	8,979,000	510
2013-06-20	51	52	50	50	7,958,000	500
2013-06-19	53	53	51	51	6,754,000	510
2013-06-18	51	52	50	51	9,902,000	510
2013-06-17	51	53	50	52	8,193,000	520
2013-06-14	51	52	49	50	17,690,000	500
2013-06-13	52	52	50	50	10,979,000	500
2013-06-12	51	54	51	53	10,371,000	530
2013-06-11	54	54	52	52	8,739,000	520
2013-06-10	53	53	51	53	11,280,000	530
2013-06-07	52	52	48	50	13,986,000	500
2013-06-06	53	55	52	52	10,700,000	520
2013-06-05	55	56	54	54	13,580,000	540
2013-06-04	54	56	52	56	15,764,000	560
2013-06-03	57	57	53	53	19,485,000	530
2013-05-31	60	60	58	58	7,993,000	580
2013-05-30	61	61	58	59	13,086,000	590
2013-05-29	63	63	61	62	11,746,000	620
2013-05-28	60	63	60	62	9,600,000	620
2013-05-27	62	62	60	61	10,494,000	610
2013-05-24	63	64	60	63	20,481,000	630
2013-05-23	68	69	61	62	43,576,000	620
2013-05-22	69	78	67	68	77,317,000	680
2013-05-21	63	67	62	67	28,986,000	670
2013-05-20	61	64	60	64	20,278,000	640
2013-05-17	57	60	57	60	12,010,000	600
2013-05-16	59	59	56	57	15,275,000	570
2013-05-15	60	61	59	59	11,613,000	590
2013-05-14	61	62	59	60	18,655,000	600
2013-05-13	61	62	60	61	17,654,000	610
2013-05-10	65	65	59	60	39,602,000	600
2013-05-09	67	68	64	64	17,270,000	640
2013-05-08	65	68	65	67	16,051,000	670
2013-05-07	64	65	63	65	15,825,000	650
2013-05-02	63	64	63	64	7,970,000	640
2013-05-01	64	65	63	63	14,410,000	630
2013-04-30	63	65	61	64	20,668,000	640
2013-04-26	68	69	65	66	19,401,000	660
2013-04-25	68	69	65	66	16,707,000	660
2013-04-24	68	72	65	68	53,694,000	680
2013-04-23	60	65	59	65	27,266,000	650
2013-04-22	59	63	58	60	36,071,000	600
2013-04-19	58	59	57	57	8,427,000	570
2013-04-18	55	59	54	58	20,883,000	580
2013-04-17	56	57	54	55	16,860,000	550
2013-04-16	57	58	55	57	15,574,000	570
2013-04-15	61	62	57	58	15,725,000	580
2013-04-12	61	61	57	60	26,868,000	600
2013-04-11	56	63	55	61	53,628,000	610
2013-04-10	53	55	52	55	15,715,000	550
2013-04-09	52	53	52	53	8,899,000	530
2013-04-08	51	52	50	52	17,608,000	520
2013-04-05	51	52	50	50	9,310,000	500
2013-04-04	50	50	48	50	14,535,000	500
2013-04-03	49	50	49	50	6,608,000	500
2013-04-02	50	50	49	49	8,235,000	490
2013-04-01	51	52	50	50	7,834,000	500
2013-03-29	51	52	51	51	5,981,000	510
2013-03-28	52	53	51	52	6,278,000	520
2013-03-27	52	53	52	52	2,884,000	520
2013-03-26	53	53	52	52	3,954,000	520
2013-03-25	53	54	53	53	3,991,000	530
2013-03-22	54	55	53	53	7,302,000	530
2013-03-21	54	54	53	54	3,617,000	540
2013-03-19	53	54	53	54	7,587,000	540
2013-03-18	53	54	52	52	7,789,000	520
2013-03-15	52	54	52	54	6,608,000	540
2013-03-14	52	52	51	52	3,863,000	520
2013-03-13	52	52	51	52	5,357,000	520
2013-03-12	53	53	52	52	6,183,000	520
2013-03-11	53	54	52	53	7,847,000	530
2013-03-08	53	54	52	53	13,648,000	530
2013-03-07	53	54	52	52	10,452,000	520
2013-03-06	54	54	52	52	6,201,000	520
2013-03-05	53	54	52	52	6,830,000	520
2013-03-04	54	55	52	52	8,444,000	520
2013-03-01	50	54	50	53	16,143,000	530
2013-02-28	50	51	50	51	6,499,000	510
2013-02-27	50	51	49	49	14,820,000	490
2013-02-26	50	52	49	50	11,709,000	500
2013-02-25	52	52	51	51	11,886,000	510
2013-02-22	52	53	51	52	4,575,000	520
2013-02-21	52	53	52	52	2,879,000	520
2013-02-20	53	53	52	52	3,794,000	520
2013-02-19	51	53	50	53	7,179,000	530
2013-02-18	50	51	50	50	3,115,000	500
2013-02-15	51	52	48	50	8,806,000	500
2013-02-14	51	52	51	52	4,226,000	520
2013-02-13	53	54	51	52	7,787,000	520
2013-02-12	54	55	53	53	6,275,000	530
2013-02-08	54	55	53	54	9,258,000	540
2013-02-07	54	55	53	55	8,221,000	550
2013-02-06	55	56	53	54	20,458,000	540
2013-02-05	53	55	52	53	13,550,000	530
2013-02-04	54	55	52	55	18,481,000	550
2013-02-01	53	53	51	52	5,459,000	520
2013-01-31	52	53	51	52	5,281,000	520
2013-01-30	52	53	51	53	9,573,000	530
2013-01-29	51	52	51	51	3,562,000	510
2013-01-28	52	53	50	51	6,462,000	510
2013-01-25	52	52	50	52	6,700,000	520
2013-01-24	50	51	50	51	3,025,000	510
2013-01-23	51	52	51	51	4,032,000	510
2013-01-22	53	54	51	51	9,589,000	510
2013-01-21	53	53	51	52	4,677,000	520
2013-01-18	52	53	51	53	5,625,000	530
2013-01-17	52	53	49	50	8,639,000	500
2013-01-16	55	55	51	53	8,702,000	530
2013-01-15	55	56	54	54	9,221,000	540
2013-01-11	54	56	53	55	13,549,000	550
2013-01-10	52	54	51	53	15,470,000	530
2013-01-09	50	51	49	51	4,551,000	510
2013-01-08	50	51	49	51	8,404,000	510
2013-01-07	50	51	49	49	8,341,000	490
2013-01-04	49	50	48	48	11,433,000	480

分割・併合履歴： [2017-09-27]1株→0.1株