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
