3103 ユニチカ(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 61 | 62 | 60 | 62 | 33,956,000 | 620 |
| 2014-12-29 | 62 | 62 | 60 | 61 | 36,849,000 | 610 |
| 2014-12-26 | 60 | 62 | 60 | 62 | 24,641,000 | 620 |
| 2014-12-25 | 60 | 60 | 59 | 60 | 72,364,000 | 600 |
| 2014-12-24 | 61 | 61 | 59 | 60 | 78,219,000 | 600 |
| 2014-12-22 | 60 | 61 | 59 | 60 | 80,320,000 | 600 |
| 2014-12-19 | 61 | 61 | 59 | 60 | 73,482,000 | 600 |
| 2014-12-18 | 57 | 60 | 56 | 60 | 98,000,000 | 600 |
| 2014-12-17 | 59 | 62 | 56 | 57 | 111,606,000 | 570 |
| 2014-12-16 | 61 | 62 | 60 | 60 | 73,601,000 | 600 |
| 2014-12-15 | 63 | 64 | 62 | 63 | 71,754,000 | 630 |
| 2014-12-12 | 62 | 64 | 62 | 62 | 79,048,000 | 620 |
| 2014-12-11 | 61 | 63 | 60 | 63 | 95,400,000 | 630 |
| 2014-12-10 | 62 | 63 | 61 | 61 | 84,392,000 | 610 |
| 2014-12-09 | 64 | 65 | 62 | 63 | 89,421,000 | 630 |
| 2014-12-08 | 65 | 66 | 64 | 64 | 85,075,000 | 640 |
| 2014-12-05 | 64 | 65 | 63 | 65 | 82,240,000 | 650 |
| 2014-12-04 | 64 | 65 | 63 | 64 | 87,246,000 | 640 |
| 2014-12-03 | 63 | 65 | 62 | 64 | 97,591,000 | 640 |
| 2014-12-02 | 61 | 63 | 61 | 63 | 75,860,000 | 630 |
| 2014-12-01 | 61 | 63 | 61 | 62 | 69,021,000 | 620 |
| 2014-11-28 | 62 | 63 | 60 | 62 | 71,622,000 | 620 |
| 2014-11-27 | 62 | 63 | 61 | 62 | 80,909,000 | 620 |
| 2014-11-26 | 62 | 63 | 61 | 62 | 91,241,000 | 620 |
| 2014-11-25 | 59 | 63 | 57 | 63 | 95,488,000 | 630 |
| 2014-11-21 | 57 | 62 | 57 | 59 | 117,336,000 | 590 |
| 2014-11-20 | 54 | 57 | 54 | 56 | 89,340,000 | 560 |
| 2014-11-19 | 53 | 56 | 53 | 54 | 92,360,000 | 540 |
| 2014-11-18 | 51 | 53 | 51 | 53 | 90,970,000 | 530 |
| 2014-11-17 | 52 | 53 | 51 | 51 | 88,098,000 | 510 |
| 2014-11-14 | 51 | 52 | 50 | 52 | 82,559,000 | 520 |
| 2014-11-13 | 50 | 51 | 49 | 51 | 91,108,000 | 510 |
| 2014-11-12 | 50 | 51 | 49 | 50 | 97,823,000 | 500 |
| 2014-11-11 | 50 | 50 | 49 | 50 | 108,285,000 | 500 |
| 2014-11-10 | 49 | 50 | 49 | 50 | 94,807,000 | 500 |
| 2014-11-07 | 50 | 50 | 49 | 49 | 108,275,000 | 490 |
| 2014-11-06 | 49 | 50 | 49 | 49 | 104,543,000 | 490 |
| 2014-11-05 | 50 | 51 | 49 | 50 | 106,014,000 | 500 |
| 2014-11-04 | 50 | 50 | 49 | 49 | 78,156,000 | 490 |
| 2014-10-31 | 48 | 49 | 48 | 49 | 83,774,000 | 490 |
| 2014-10-30 | 47 | 49 | 46 | 48 | 93,969,000 | 480 |
| 2014-10-29 | 47 | 47 | 46 | 47 | 85,157,000 | 470 |
| 2014-10-28 | 46 | 47 | 45 | 47 | 81,676,000 | 470 |
| 2014-10-27 | 46 | 46 | 45 | 46 | 72,755,000 | 460 |
| 2014-10-24 | 46 | 46 | 45 | 46 | 72,122,000 | 460 |
| 2014-10-23 | 46 | 47 | 45 | 45 | 74,912,000 | 450 |
| 2014-10-22 | 47 | 48 | 47 | 47 | 72,813,000 | 470 |
| 2014-10-21 | 48 | 49 | 46 | 46 | 84,307,000 | 460 |
| 2014-10-20 | 47 | 49 | 46 | 49 | 78,154,000 | 490 |
| 2014-10-17 | 49 | 49 | 46 | 46 | 73,149,000 | 460 |
| 2014-10-16 | 49 | 49 | 48 | 48 | 71,096,000 | 480 |
| 2014-10-15 | 49 | 49 | 48 | 49 | 77,682,000 | 490 |
| 2014-10-14 | 49 | 49 | 48 | 49 | 72,021,000 | 490 |
| 2014-10-10 | 51 | 51 | 49 | 49 | 88,648,000 | 490 |
| 2014-10-09 | 51 | 52 | 51 | 51 | 91,807,000 | 510 |
| 2014-10-08 | 50 | 52 | 50 | 51 | 92,640,000 | 510 |
| 2014-10-07 | 51 | 52 | 50 | 50 | 93,602,000 | 500 |
| 2014-10-06 | 50 | 51 | 49 | 51 | 89,411,000 | 510 |
| 2014-10-03 | 49 | 50 | 49 | 50 | 87,645,000 | 500 |
| 2014-10-02 | 50 | 50 | 48 | 49 | 85,836,000 | 490 |
| 2014-10-01 | 51 | 52 | 50 | 51 | 86,598,000 | 510 |
| 2014-09-30 | 51 | 53 | 51 | 51 | 79,897,000 | 510 |
| 2014-09-29 | 52 | 53 | 51 | 51 | 85,255,000 | 510 |
| 2014-09-26 | 50 | 51 | 49 | 51 | 63,069,000 | 510 |
| 2014-09-25 | 48 | 50 | 48 | 50 | 65,792,000 | 500 |
| 2014-09-24 | 48 | 49 | 47 | 49 | 96,143,000 | 490 |
| 2014-09-22 | 49 | 49 | 48 | 48 | 74,701,000 | 480 |
| 2014-09-19 | 48 | 49 | 48 | 49 | 77,290,000 | 490 |
| 2014-09-18 | 48 | 49 | 47 | 48 | 93,842,000 | 480 |
| 2014-09-17 | 48 | 48 | 47 | 47 | 76,949,000 | 470 |
| 2014-09-16 | 48 | 49 | 47 | 48 | 88,808,000 | 480 |
| 2014-09-12 | 47 | 48 | 47 | 48 | 65,958,000 | 480 |
| 2014-09-11 | 47 | 48 | 46 | 47 | 72,858,000 | 470 |
| 2014-09-10 | 48 | 48 | 46 | 47 | 87,190,000 | 470 |
| 2014-09-09 | 46 | 48 | 46 | 48 | 78,008,000 | 480 |
| 2014-09-08 | 47 | 48 | 46 | 46 | 61,828,000 | 460 |
| 2014-09-05 | 47 | 48 | 46 | 47 | 82,364,000 | 470 |
| 2014-09-04 | 47 | 48 | 46 | 47 | 77,938,000 | 470 |
| 2014-09-03 | 46 | 47 | 46 | 47 | 65,242,000 | 470 |
| 2014-09-02 | 47 | 47 | 46 | 47 | 55,041,000 | 470 |
| 2014-09-01 | 46 | 47 | 46 | 46 | 54,287,000 | 460 |
| 2014-08-29 | 46 | 46 | 45 | 46 | 40,043,000 | 460 |
| 2014-08-28 | 45 | 46 | 45 | 45 | 51,460,000 | 450 |
| 2014-08-27 | 46 | 47 | 45 | 46 | 52,223,000 | 460 |
| 2014-08-26 | 46 | 46 | 45 | 46 | 34,243,000 | 460 |
| 2014-08-25 | 45 | 46 | 45 | 46 | 35,787,000 | 460 |
| 2014-08-22 | 46 | 46 | 45 | 45 | 40,030,000 | 450 |
| 2014-08-21 | 46 | 46 | 45 | 46 | 52,222,000 | 460 |
| 2014-08-20 | 45 | 46 | 45 | 45 | 50,726,000 | 450 |
| 2014-08-19 | 46 | 47 | 45 | 45 | 44,448,000 | 450 |
| 2014-08-18 | 47 | 47 | 46 | 46 | 58,212,000 | 460 |
| 2014-08-15 | 45 | 47 | 45 | 47 | 51,899,000 | 470 |
| 2014-08-14 | 46 | 46 | 45 | 45 | 57,500,000 | 450 |
| 2014-08-13 | 45 | 46 | 45 | 45 | 57,364,000 | 450 |
| 2014-08-12 | 45 | 46 | 45 | 45 | 38,833,000 | 450 |
| 2014-08-11 | 45 | 46 | 45 | 46 | 35,236,000 | 460 |
| 2014-08-08 | 45 | 46 | 44 | 44 | 54,537,000 | 440 |
| 2014-08-07 | 46 | 46 | 45 | 45 | 47,354,000 | 450 |
| 2014-08-06 | 47 | 47 | 46 | 46 | 45,369,000 | 460 |
| 2014-08-05 | 47 | 48 | 46 | 46 | 51,323,000 | 460 |
| 2014-08-04 | 47 | 47 | 46 | 47 | 43,365,000 | 470 |
| 2014-08-01 | 47 | 47 | 46 | 46 | 49,839,000 | 460 |
| 2014-07-31 | 47 | 48 | 46 | 46 | 52,823,000 | 460 |
| 2014-07-30 | 46 | 47 | 46 | 46 | 59,737,000 | 460 |
| 2014-07-29 | 46 | 47 | 46 | 46 | 36,970,000 | 460 |
| 2014-07-28 | 46 | 47 | 46 | 46 | 31,570,000 | 460 |
| 2014-07-25 | 46 | 47 | 45 | 46 | 42,445,000 | 460 |
| 2014-07-24 | 46 | 47 | 45 | 47 | 33,268,000 | 470 |
| 2014-07-23 | 46 | 47 | 45 | 47 | 28,749,000 | 470 |
| 2014-07-22 | 46 | 46 | 45 | 45 | 27,800,000 | 450 |
| 2014-07-18 | 46 | 47 | 45 | 46 | 26,930,000 | 460 |
| 2014-07-17 | 46 | 47 | 45 | 45 | 33,203,000 | 450 |
| 2014-07-16 | 46 | 47 | 46 | 46 | 29,437,000 | 460 |
| 2014-07-15 | 46 | 47 | 46 | 46 | 31,461,000 | 460 |
| 2014-07-14 | 47 | 47 | 46 | 46 | 28,197,000 | 460 |
| 2014-07-11 | 47 | 47 | 46 | 46 | 27,191,000 | 460 |
| 2014-07-10 | 47 | 47 | 46 | 47 | 40,779,000 | 470 |
| 2014-07-09 | 48 | 48 | 46 | 46 | 44,910,000 | 460 |
| 2014-07-08 | 49 | 49 | 48 | 48 | 32,828,000 | 480 |
| 2014-07-07 | 49 | 49 | 48 | 49 | 29,824,000 | 490 |
| 2014-07-04 | 49 | 49 | 48 | 49 | 31,200,000 | 490 |
| 2014-07-03 | 49 | 49 | 48 | 49 | 37,304,000 | 490 |
| 2014-07-02 | 48 | 49 | 48 | 48 | 33,754,000 | 480 |
| 2014-07-01 | 48 | 49 | 47 | 48 | 29,371,000 | 480 |
| 2014-06-30 | 47 | 48 | 47 | 48 | 29,864,000 | 480 |
| 2014-06-27 | 48 | 49 | 47 | 47 | 34,696,000 | 470 |
| 2014-06-26 | 48 | 49 | 47 | 48 | 43,305,000 | 480 |
| 2014-06-25 | 47 | 49 | 47 | 47 | 56,383,000 | 470 |
| 2014-06-24 | 50 | 50 | 47 | 47 | 59,877,000 | 470 |
| 2014-06-23 | 50 | 50 | 49 | 50 | 27,310,000 | 500 |
| 2014-06-20 | 49 | 50 | 48 | 49 | 37,531,000 | 490 |
| 2014-06-19 | 47 | 49 | 46 | 48 | 49,964,000 | 480 |
| 2014-06-18 | 46 | 47 | 46 | 46 | 40,352,000 | 460 |
| 2014-06-17 | 47 | 47 | 46 | 46 | 44,216,000 | 460 |
| 2014-06-16 | 46 | 48 | 45 | 47 | 80,571,000 | 470 |
| 2014-06-13 | 45 | 47 | 45 | 46 | 48,733,000 | 460 |
| 2014-06-12 | 45 | 46 | 44 | 46 | 44,953,000 | 460 |
| 2014-06-11 | 44 | 45 | 43 | 45 | 30,612,000 | 450 |
| 2014-06-10 | 44 | 45 | 43 | 43 | 46,030,000 | 430 |
| 2014-06-09 | 44 | 45 | 43 | 44 | 54,836,000 | 440 |
| 2014-06-06 | 43 | 44 | 42 | 44 | 55,803,000 | 440 |
| 2014-06-05 | 44 | 44 | 43 | 43 | 53,935,000 | 430 |
| 2014-06-04 | 45 | 45 | 44 | 44 | 39,479,000 | 440 |
| 2014-06-03 | 45 | 46 | 44 | 45 | 53,011,000 | 450 |
| 2014-06-02 | 44 | 45 | 43 | 45 | 60,118,000 | 450 |
| 2014-05-30 | 45 | 45 | 43 | 43 | 59,629,000 | 430 |
| 2014-05-29 | 44 | 45 | 44 | 44 | 40,941,000 | 440 |
| 2014-05-28 | 45 | 46 | 44 | 44 | 29,597,000 | 440 |
| 2014-05-27 | 42 | 47 | 41 | 46 | 93,654,000 | 460 |
| 2014-05-26 | 56 | 57 | 56 | 57 | 19,978,000 | 570 |
| 2014-05-23 | 56 | 56 | 55 | 56 | 22,527,000 | 560 |
| 2014-05-22 | 56 | 56 | 55 | 56 | 18,997,000 | 560 |
| 2014-05-21 | 55 | 56 | 54 | 54 | 21,764,000 | 540 |
| 2014-05-20 | 56 | 57 | 55 | 56 | 35,632,000 | 560 |
| 2014-05-19 | 57 | 57 | 56 | 56 | 23,660,000 | 560 |
| 2014-05-16 | 58 | 58 | 57 | 57 | 23,818,000 | 570 |
| 2014-05-15 | 58 | 59 | 57 | 57 | 23,828,000 | 570 |
| 2014-05-14 | 58 | 59 | 58 | 58 | 23,630,000 | 580 |
| 2014-05-13 | 58 | 60 | 57 | 59 | 32,604,000 | 590 |
| 2014-05-12 | 58 | 59 | 57 | 58 | 30,648,000 | 580 |
| 2014-05-09 | 57 | 58 | 57 | 58 | 23,684,000 | 580 |
| 2014-05-08 | 57 | 58 | 56 | 58 | 31,824,000 | 580 |
| 2014-05-07 | 58 | 58 | 57 | 57 | 34,897,000 | 570 |
| 2014-05-02 | 58 | 59 | 58 | 59 | 38,539,000 | 590 |
| 2014-05-01 | 56 | 59 | 56 | 58 | 38,505,000 | 580 |
| 2014-04-30 | 57 | 58 | 56 | 58 | 33,158,000 | 580 |
| 2014-04-28 | 57 | 58 | 56 | 58 | 33,167,000 | 580 |
| 2014-04-25 | 57 | 59 | 56 | 57 | 33,137,000 | 570 |
| 2014-04-24 | 57 | 58 | 56 | 56 | 33,228,000 | 560 |
| 2014-04-23 | 56 | 57 | 56 | 57 | 36,416,000 | 570 |
| 2014-04-22 | 57 | 58 | 56 | 57 | 33,956,000 | 570 |
| 2014-04-21 | 58 | 59 | 57 | 58 | 34,102,000 | 580 |
| 2014-04-18 | 57 | 58 | 57 | 57 | 32,804,000 | 570 |
| 2014-04-17 | 57 | 58 | 56 | 58 | 47,628,000 | 580 |
| 2014-04-16 | 56 | 57 | 56 | 56 | 46,194,000 | 560 |
| 2014-04-15 | 55 | 56 | 55 | 56 | 25,757,000 | 560 |
| 2014-04-14 | 54 | 56 | 54 | 56 | 29,524,000 | 560 |
| 2014-04-11 | 55 | 56 | 54 | 55 | 25,822,000 | 550 |
| 2014-04-10 | 57 | 57 | 55 | 56 | 32,800,000 | 560 |
| 2014-04-09 | 57 | 58 | 56 | 56 | 29,454,000 | 560 |
| 2014-04-08 | 58 | 58 | 56 | 58 | 30,348,000 | 580 |
| 2014-04-07 | 57 | 58 | 56 | 58 | 26,202,000 | 580 |
| 2014-04-04 | 58 | 59 | 57 | 58 | 22,060,000 | 580 |
| 2014-04-03 | 58 | 59 | 58 | 58 | 29,619,000 | 580 |
| 2014-04-02 | 58 | 59 | 57 | 57 | 29,307,000 | 570 |
| 2014-04-01 | 58 | 58 | 57 | 57 | 24,094,000 | 570 |
| 2014-03-31 | 56 | 58 | 56 | 57 | 20,318,000 | 570 |
| 2014-03-28 | 56 | 57 | 56 | 56 | 21,543,000 | 560 |
| 2014-03-27 | 56 | 56 | 54 | 56 | 31,654,000 | 560 |
| 2014-03-26 | 56 | 57 | 55 | 56 | 14,642,000 | 560 |
| 2014-03-25 | 57 | 57 | 56 | 57 | 22,541,000 | 570 |
| 2014-03-24 | 55 | 58 | 54 | 58 | 22,687,000 | 580 |
| 2014-03-20 | 56 | 57 | 53 | 54 | 24,536,000 | 540 |
| 2014-03-19 | 56 | 57 | 55 | 56 | 20,233,000 | 560 |
| 2014-03-18 | 58 | 58 | 55 | 56 | 26,465,000 | 560 |
| 2014-03-17 | 58 | 58 | 56 | 57 | 22,434,000 | 570 |
| 2014-03-14 | 59 | 60 | 58 | 58 | 18,974,000 | 580 |
| 2014-03-13 | 61 | 61 | 60 | 60 | 11,586,000 | 600 |
| 2014-03-12 | 61 | 61 | 60 | 60 | 18,188,000 | 600 |
| 2014-03-11 | 62 | 62 | 61 | 61 | 16,048,000 | 610 |
| 2014-03-10 | 62 | 62 | 61 | 61 | 22,357,000 | 610 |
| 2014-03-07 | 62 | 62 | 60 | 62 | 29,770,000 | 620 |
| 2014-03-06 | 61 | 62 | 60 | 61 | 19,640,000 | 610 |
| 2014-03-05 | 61 | 62 | 61 | 62 | 21,906,000 | 620 |
| 2014-03-04 | 61 | 61 | 60 | 60 | 18,050,000 | 600 |
| 2014-03-03 | 60 | 61 | 60 | 60 | 24,814,000 | 600 |
| 2014-02-28 | 61 | 62 | 60 | 62 | 23,576,000 | 620 |
| 2014-02-27 | 62 | 62 | 60 | 60 | 24,650,000 | 600 |
| 2014-02-26 | 62 | 62 | 61 | 62 | 20,703,000 | 620 |
| 2014-02-25 | 62 | 63 | 62 | 63 | 20,679,000 | 630 |
| 2014-02-24 | 62 | 63 | 61 | 61 | 24,581,000 | 610 |
| 2014-02-21 | 62 | 63 | 60 | 63 | 29,719,000 | 630 |
| 2014-02-20 | 62 | 63 | 60 | 62 | 28,242,000 | 620 |
| 2014-02-19 | 62 | 64 | 61 | 62 | 29,518,000 | 620 |
| 2014-02-18 | 60 | 62 | 60 | 61 | 25,992,000 | 610 |
| 2014-02-17 | 60 | 61 | 58 | 61 | 26,379,000 | 610 |
| 2014-02-14 | 61 | 62 | 59 | 59 | 33,856,000 | 590 |
| 2014-02-13 | 63 | 63 | 61 | 61 | 32,021,000 | 610 |
| 2014-02-12 | 63 | 64 | 62 | 63 | 36,584,000 | 630 |
| 2014-02-10 | 63 | 63 | 62 | 63 | 23,124,000 | 630 |
| 2014-02-07 | 62 | 63 | 61 | 62 | 35,044,000 | 620 |
| 2014-02-06 | 60 | 61 | 59 | 60 | 35,568,000 | 600 |
| 2014-02-05 | 60 | 61 | 58 | 59 | 43,165,000 | 590 |
| 2014-02-04 | 59 | 60 | 57 | 59 | 47,055,000 | 590 |
| 2014-02-03 | 63 | 65 | 61 | 62 | 42,669,000 | 620 |
| 2014-01-31 | 66 | 67 | 64 | 65 | 36,834,000 | 650 |
| 2014-01-30 | 68 | 68 | 65 | 65 | 38,607,000 | 650 |
| 2014-01-29 | 68 | 69 | 67 | 68 | 29,848,000 | 680 |
| 2014-01-28 | 66 | 68 | 66 | 67 | 26,164,000 | 670 |
| 2014-01-27 | 66 | 67 | 65 | 65 | 40,109,000 | 650 |
| 2014-01-24 | 68 | 70 | 68 | 68 | 40,272,000 | 680 |
| 2014-01-23 | 72 | 72 | 69 | 69 | 38,240,000 | 690 |
| 2014-01-22 | 72 | 73 | 71 | 72 | 24,966,000 | 720 |
| 2014-01-21 | 72 | 73 | 71 | 72 | 34,333,000 | 720 |
| 2014-01-20 | 72 | 74 | 71 | 72 | 46,259,000 | 720 |
| 2014-01-17 | 70 | 72 | 69 | 71 | 39,219,000 | 710 |
| 2014-01-16 | 71 | 71 | 70 | 70 | 32,814,000 | 700 |
| 2014-01-15 | 73 | 74 | 69 | 70 | 54,512,000 | 700 |
| 2014-01-14 | 70 | 73 | 69 | 71 | 58,912,000 | 710 |
| 2014-01-10 | 68 | 71 | 68 | 71 | 55,516,000 | 710 |
| 2014-01-09 | 69 | 70 | 68 | 68 | 44,114,000 | 680 |
| 2014-01-08 | 68 | 69 | 66 | 69 | 53,219,000 | 690 |
| 2014-01-07 | 68 | 71 | 67 | 67 | 74,313,000 | 670 |
| 2014-01-06 | 65 | 68 | 64 | 67 | 50,816,000 | 670 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
