3103 ユニチカ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 57 | 57 | 56 | 57 | 20,445,000 | 570 |
| 2015-12-29 | 56 | 57 | 55 | 56 | 14,679,000 | 560 |
| 2015-12-28 | 54 | 57 | 54 | 56 | 23,726,000 | 560 |
| 2015-12-25 | 57 | 57 | 52 | 54 | 115,519,000 | 540 |
| 2015-12-24 | 57 | 58 | 57 | 57 | 102,992,000 | 570 |
| 2015-12-22 | 57 | 58 | 57 | 57 | 59,365,000 | 570 |
| 2015-12-21 | 58 | 58 | 57 | 58 | 62,490,000 | 580 |
| 2015-12-18 | 60 | 60 | 58 | 59 | 67,476,000 | 590 |
| 2015-12-17 | 59 | 60 | 58 | 59 | 68,217,000 | 590 |
| 2015-12-16 | 58 | 59 | 57 | 59 | 57,802,000 | 590 |
| 2015-12-15 | 58 | 59 | 57 | 57 | 65,707,000 | 570 |
| 2015-12-14 | 56 | 58 | 56 | 57 | 51,447,000 | 570 |
| 2015-12-11 | 58 | 58 | 56 | 58 | 74,125,000 | 580 |
| 2015-12-10 | 58 | 59 | 57 | 57 | 62,659,000 | 570 |
| 2015-12-09 | 60 | 60 | 58 | 58 | 72,812,000 | 580 |
| 2015-12-08 | 59 | 60 | 59 | 60 | 73,705,000 | 600 |
| 2015-12-07 | 60 | 60 | 59 | 59 | 71,432,000 | 590 |
| 2015-12-04 | 59 | 60 | 58 | 59 | 82,922,000 | 590 |
| 2015-12-03 | 59 | 60 | 58 | 59 | 74,521,000 | 590 |
| 2015-12-02 | 59 | 60 | 59 | 59 | 47,788,000 | 590 |
| 2015-12-01 | 59 | 60 | 58 | 59 | 71,791,000 | 590 |
| 2015-11-30 | 57 | 59 | 57 | 59 | 85,112,000 | 590 |
| 2015-11-27 | 58 | 59 | 57 | 57 | 78,987,000 | 570 |
| 2015-11-26 | 58 | 59 | 57 | 57 | 79,740,000 | 570 |
| 2015-11-25 | 59 | 59 | 58 | 58 | 68,116,000 | 580 |
| 2015-11-24 | 59 | 60 | 58 | 58 | 67,965,000 | 580 |
| 2015-11-20 | 57 | 59 | 57 | 58 | 43,138,000 | 580 |
| 2015-11-19 | 58 | 59 | 58 | 58 | 57,737,000 | 580 |
| 2015-11-18 | 58 | 59 | 57 | 57 | 60,479,000 | 570 |
| 2015-11-17 | 58 | 59 | 57 | 58 | 67,977,000 | 580 |
| 2015-11-16 | 58 | 58 | 57 | 57 | 59,164,000 | 570 |
| 2015-11-13 | 58 | 59 | 58 | 59 | 63,085,000 | 590 |
| 2015-11-12 | 60 | 60 | 58 | 59 | 67,008,000 | 590 |
| 2015-11-11 | 59 | 60 | 58 | 60 | 65,161,000 | 600 |
| 2015-11-10 | 60 | 61 | 58 | 58 | 60,320,000 | 580 |
| 2015-11-09 | 59 | 61 | 59 | 60 | 53,183,000 | 600 |
| 2015-11-06 | 59 | 60 | 58 | 59 | 45,995,000 | 590 |
| 2015-11-05 | 59 | 60 | 59 | 60 | 35,206,000 | 600 |
| 2015-11-04 | 61 | 61 | 58 | 59 | 56,310,000 | 590 |
| 2015-11-02 | 62 | 62 | 59 | 60 | 34,960,000 | 600 |
| 2015-10-30 | 62 | 62 | 61 | 61 | 29,633,000 | 610 |
| 2015-10-29 | 62 | 63 | 61 | 61 | 29,589,000 | 610 |
| 2015-10-28 | 61 | 63 | 61 | 61 | 32,620,000 | 610 |
| 2015-10-27 | 63 | 64 | 61 | 62 | 38,167,000 | 620 |
| 2015-10-26 | 65 | 65 | 63 | 64 | 20,362,000 | 640 |
| 2015-10-23 | 63 | 65 | 61 | 64 | 48,425,000 | 640 |
| 2015-10-22 | 61 | 63 | 61 | 61 | 35,220,000 | 610 |
| 2015-10-21 | 62 | 63 | 61 | 62 | 57,494,000 | 620 |
| 2015-10-20 | 61 | 62 | 61 | 61 | 29,585,000 | 610 |
| 2015-10-19 | 61 | 62 | 60 | 61 | 34,599,000 | 610 |
| 2015-10-16 | 61 | 61 | 60 | 61 | 34,088,000 | 610 |
| 2015-10-15 | 60 | 62 | 58 | 61 | 36,747,000 | 610 |
| 2015-10-14 | 61 | 61 | 59 | 59 | 38,071,000 | 590 |
| 2015-10-13 | 62 | 63 | 61 | 61 | 39,846,000 | 610 |
| 2015-10-09 | 60 | 62 | 60 | 62 | 69,010,000 | 620 |
| 2015-10-08 | 60 | 60 | 59 | 59 | 54,870,000 | 590 |
| 2015-10-07 | 60 | 61 | 59 | 60 | 58,973,000 | 600 |
| 2015-10-06 | 58 | 60 | 58 | 59 | 58,578,000 | 590 |
| 2015-10-05 | 58 | 59 | 57 | 58 | 57,384,000 | 580 |
| 2015-10-02 | 58 | 59 | 57 | 59 | 57,289,000 | 590 |
| 2015-10-01 | 57 | 59 | 57 | 57 | 52,093,000 | 570 |
| 2015-09-30 | 57 | 57 | 56 | 57 | 34,105,000 | 570 |
| 2015-09-29 | 58 | 59 | 55 | 56 | 48,938,000 | 560 |
| 2015-09-28 | 60 | 60 | 58 | 59 | 35,418,000 | 590 |
| 2015-09-25 | 60 | 60 | 58 | 60 | 31,004,000 | 600 |
| 2015-09-24 | 60 | 61 | 59 | 60 | 37,839,000 | 600 |
| 2015-09-18 | 62 | 62 | 60 | 61 | 34,415,000 | 610 |
| 2015-09-17 | 63 | 64 | 62 | 63 | 34,946,000 | 630 |
| 2015-09-16 | 63 | 63 | 61 | 62 | 42,020,000 | 620 |
| 2015-09-15 | 63 | 64 | 62 | 63 | 28,140,000 | 630 |
| 2015-09-14 | 64 | 65 | 61 | 62 | 48,076,000 | 620 |
| 2015-09-11 | 64 | 65 | 63 | 63 | 36,396,000 | 630 |
| 2015-09-10 | 64 | 64 | 63 | 64 | 45,660,000 | 640 |
| 2015-09-09 | 62 | 65 | 62 | 65 | 49,797,000 | 650 |
| 2015-09-08 | 62 | 63 | 60 | 61 | 45,299,000 | 610 |
| 2015-09-07 | 60 | 62 | 58 | 61 | 55,811,000 | 610 |
| 2015-09-04 | 64 | 64 | 61 | 62 | 41,570,000 | 620 |
| 2015-09-03 | 65 | 65 | 63 | 63 | 53,297,000 | 630 |
| 2015-09-02 | 63 | 65 | 62 | 63 | 51,409,000 | 630 |
| 2015-09-01 | 67 | 68 | 62 | 64 | 55,820,000 | 640 |
| 2015-08-31 | 66 | 67 | 65 | 67 | 42,621,000 | 670 |
| 2015-08-28 | 64 | 68 | 64 | 65 | 50,261,000 | 650 |
| 2015-08-27 | 66 | 67 | 63 | 63 | 39,647,000 | 630 |
| 2015-08-26 | 65 | 66 | 63 | 65 | 31,161,000 | 650 |
| 2015-08-25 | 63 | 67 | 59 | 62 | 45,818,000 | 620 |
| 2015-08-24 | 66 | 67 | 62 | 64 | 45,779,000 | 640 |
| 2015-08-21 | 71 | 72 | 67 | 68 | 40,653,000 | 680 |
| 2015-08-20 | 71 | 75 | 70 | 73 | 42,253,000 | 730 |
| 2015-08-19 | 70 | 72 | 69 | 71 | 39,953,000 | 710 |
| 2015-08-18 | 67 | 71 | 67 | 70 | 37,517,000 | 700 |
| 2015-08-17 | 67 | 68 | 66 | 67 | 39,038,000 | 670 |
| 2015-08-14 | 68 | 69 | 65 | 67 | 43,274,000 | 670 |
| 2015-08-13 | 70 | 73 | 66 | 69 | 62,958,000 | 690 |
| 2015-08-12 | 66 | 72 | 66 | 70 | 77,786,000 | 700 |
| 2015-08-11 | 64 | 65 | 63 | 65 | 55,028,000 | 650 |
| 2015-08-10 | 61 | 65 | 60 | 64 | 56,202,000 | 640 |
| 2015-08-07 | 60 | 61 | 60 | 60 | 50,228,000 | 600 |
| 2015-08-06 | 59 | 60 | 59 | 59 | 43,452,000 | 590 |
| 2015-08-05 | 59 | 61 | 58 | 59 | 62,941,000 | 590 |
| 2015-08-04 | 58 | 59 | 58 | 58 | 37,252,000 | 580 |
| 2015-08-03 | 59 | 59 | 58 | 59 | 38,470,000 | 590 |
| 2015-07-31 | 58 | 60 | 58 | 58 | 45,734,000 | 580 |
| 2015-07-30 | 59 | 59 | 58 | 58 | 43,498,000 | 580 |
| 2015-07-29 | 58 | 59 | 57 | 59 | 48,524,000 | 590 |
| 2015-07-28 | 57 | 59 | 57 | 58 | 45,645,000 | 580 |
| 2015-07-27 | 58 | 59 | 57 | 58 | 46,131,000 | 580 |
| 2015-07-24 | 59 | 60 | 58 | 58 | 42,824,000 | 580 |
| 2015-07-23 | 59 | 60 | 59 | 60 | 38,439,000 | 600 |
| 2015-07-22 | 59 | 60 | 58 | 59 | 38,173,000 | 590 |
| 2015-07-21 | 60 | 60 | 58 | 59 | 27,207,000 | 590 |
| 2015-07-17 | 59 | 60 | 58 | 60 | 39,325,000 | 600 |
| 2015-07-16 | 58 | 58 | 57 | 58 | 30,903,000 | 580 |
| 2015-07-15 | 58 | 59 | 57 | 58 | 31,335,000 | 580 |
| 2015-07-14 | 58 | 58 | 57 | 58 | 22,724,000 | 580 |
| 2015-07-13 | 56 | 57 | 56 | 57 | 21,693,000 | 570 |
| 2015-07-10 | 56 | 57 | 55 | 55 | 26,375,000 | 550 |
| 2015-07-09 | 56 | 57 | 54 | 57 | 38,651,000 | 570 |
| 2015-07-08 | 57 | 58 | 56 | 57 | 47,164,000 | 570 |
| 2015-07-07 | 58 | 58 | 57 | 58 | 31,002,000 | 580 |
| 2015-07-06 | 58 | 59 | 57 | 58 | 31,258,000 | 580 |
| 2015-07-03 | 58 | 59 | 57 | 59 | 28,510,000 | 590 |
| 2015-07-02 | 59 | 59 | 57 | 57 | 42,434,000 | 570 |
| 2015-07-01 | 58 | 58 | 57 | 58 | 25,891,000 | 580 |
| 2015-06-30 | 58 | 58 | 57 | 58 | 30,839,000 | 580 |
| 2015-06-29 | 58 | 59 | 57 | 58 | 26,307,000 | 580 |
| 2015-06-26 | 58 | 59 | 58 | 58 | 30,823,000 | 580 |
| 2015-06-25 | 60 | 60 | 58 | 58 | 21,651,000 | 580 |
| 2015-06-24 | 61 | 61 | 59 | 59 | 32,247,000 | 590 |
| 2015-06-23 | 59 | 61 | 58 | 60 | 27,871,000 | 600 |
| 2015-06-22 | 58 | 59 | 58 | 59 | 14,356,000 | 590 |
| 2015-06-19 | 58 | 59 | 57 | 59 | 18,037,000 | 590 |
| 2015-06-18 | 59 | 59 | 57 | 58 | 27,868,000 | 580 |
| 2015-06-17 | 60 | 60 | 58 | 58 | 25,409,000 | 580 |
| 2015-06-16 | 60 | 61 | 59 | 60 | 29,428,000 | 600 |
| 2015-06-15 | 60 | 61 | 59 | 60 | 34,566,000 | 600 |
| 2015-06-12 | 60 | 60 | 59 | 60 | 28,663,000 | 600 |
| 2015-06-11 | 60 | 60 | 58 | 59 | 35,271,000 | 590 |
| 2015-06-10 | 59 | 60 | 59 | 60 | 27,257,000 | 600 |
| 2015-06-09 | 60 | 60 | 59 | 59 | 33,829,000 | 590 |
| 2015-06-08 | 61 | 61 | 59 | 60 | 29,961,000 | 600 |
| 2015-06-05 | 61 | 62 | 60 | 60 | 42,641,000 | 600 |
| 2015-06-04 | 62 | 63 | 61 | 62 | 42,751,000 | 620 |
| 2015-06-03 | 60 | 62 | 60 | 62 | 39,098,000 | 620 |
| 2015-06-02 | 60 | 61 | 59 | 60 | 37,281,000 | 600 |
| 2015-06-01 | 59 | 60 | 59 | 60 | 36,260,000 | 600 |
| 2015-05-29 | 59 | 59 | 57 | 59 | 36,219,000 | 590 |
| 2015-05-28 | 59 | 59 | 58 | 58 | 29,513,000 | 580 |
| 2015-05-27 | 58 | 59 | 57 | 59 | 25,160,000 | 590 |
| 2015-05-26 | 58 | 59 | 57 | 58 | 23,093,000 | 580 |
| 2015-05-25 | 58 | 59 | 57 | 58 | 28,663,000 | 580 |
| 2015-05-22 | 59 | 60 | 57 | 59 | 22,886,000 | 590 |
| 2015-05-21 | 60 | 60 | 58 | 59 | 24,696,000 | 590 |
| 2015-05-20 | 59 | 60 | 58 | 59 | 22,483,000 | 590 |
| 2015-05-19 | 58 | 59 | 57 | 59 | 24,007,000 | 590 |
| 2015-05-18 | 58 | 58 | 56 | 57 | 29,110,000 | 570 |
| 2015-05-15 | 56 | 57 | 56 | 57 | 29,048,000 | 570 |
| 2015-05-14 | 57 | 57 | 56 | 56 | 31,047,000 | 560 |
| 2015-05-13 | 56 | 58 | 55 | 57 | 47,939,000 | 570 |
| 2015-05-12 | 58 | 59 | 56 | 56 | 39,402,000 | 560 |
| 2015-05-11 | 58 | 59 | 57 | 57 | 40,384,000 | 570 |
| 2015-05-08 | 57 | 58 | 57 | 57 | 36,092,000 | 570 |
| 2015-05-07 | 58 | 59 | 57 | 57 | 39,271,000 | 570 |
| 2015-05-01 | 59 | 59 | 57 | 59 | 35,681,000 | 590 |
| 2015-04-30 | 59 | 60 | 58 | 60 | 22,670,000 | 600 |
| 2015-04-28 | 60 | 60 | 59 | 59 | 20,494,000 | 590 |
| 2015-04-27 | 60 | 61 | 58 | 59 | 21,045,000 | 590 |
| 2015-04-24 | 60 | 61 | 59 | 60 | 31,915,000 | 600 |
| 2015-04-23 | 61 | 62 | 60 | 60 | 45,695,000 | 600 |
| 2015-04-22 | 62 | 62 | 60 | 60 | 23,561,000 | 600 |
| 2015-04-21 | 60 | 62 | 60 | 61 | 25,682,000 | 610 |
| 2015-04-20 | 59 | 60 | 58 | 60 | 25,999,000 | 600 |
| 2015-04-17 | 60 | 61 | 58 | 59 | 31,486,000 | 590 |
| 2015-04-16 | 60 | 61 | 60 | 60 | 32,283,000 | 600 |
| 2015-04-15 | 58 | 60 | 58 | 60 | 30,306,000 | 600 |
| 2015-04-14 | 56 | 59 | 56 | 59 | 41,995,000 | 590 |
| 2015-04-13 | 57 | 58 | 57 | 58 | 35,254,000 | 580 |
| 2015-04-10 | 57 | 59 | 57 | 57 | 60,363,000 | 570 |
| 2015-04-09 | 56 | 57 | 56 | 56 | 45,028,000 | 560 |
| 2015-04-08 | 56 | 56 | 55 | 56 | 44,178,000 | 560 |
| 2015-04-07 | 55 | 56 | 55 | 56 | 47,176,000 | 560 |
| 2015-04-06 | 55 | 56 | 55 | 55 | 40,600,000 | 550 |
| 2015-04-03 | 56 | 56 | 55 | 56 | 52,127,000 | 560 |
| 2015-04-02 | 55 | 56 | 55 | 56 | 33,183,000 | 560 |
| 2015-04-01 | 55 | 56 | 55 | 56 | 28,672,000 | 560 |
| 2015-03-31 | 55 | 56 | 54 | 55 | 43,018,000 | 550 |
| 2015-03-30 | 54 | 55 | 54 | 55 | 46,018,000 | 550 |
| 2015-03-27 | 55 | 55 | 54 | 55 | 20,274,000 | 550 |
| 2015-03-26 | 54 | 55 | 54 | 54 | 20,554,000 | 540 |
| 2015-03-25 | 55 | 56 | 54 | 56 | 24,071,000 | 560 |
| 2015-03-24 | 55 | 56 | 55 | 55 | 32,030,000 | 550 |
| 2015-03-23 | 55 | 56 | 54 | 56 | 34,865,000 | 560 |
| 2015-03-20 | 54 | 55 | 54 | 55 | 44,311,000 | 550 |
| 2015-03-19 | 54 | 55 | 54 | 55 | 36,630,000 | 550 |
| 2015-03-18 | 55 | 55 | 54 | 55 | 31,435,000 | 550 |
| 2015-03-17 | 54 | 55 | 54 | 54 | 17,999,000 | 540 |
| 2015-03-16 | 55 | 55 | 54 | 54 | 31,513,000 | 540 |
| 2015-03-13 | 55 | 56 | 55 | 55 | 32,971,000 | 550 |
| 2015-03-12 | 55 | 55 | 54 | 55 | 57,752,000 | 550 |
| 2015-03-11 | 54 | 55 | 54 | 55 | 47,686,000 | 550 |
| 2015-03-10 | 55 | 56 | 54 | 55 | 36,371,000 | 550 |
| 2015-03-09 | 55 | 56 | 54 | 56 | 34,327,000 | 560 |
| 2015-03-06 | 55 | 56 | 54 | 56 | 52,817,000 | 560 |
| 2015-03-05 | 55 | 56 | 54 | 54 | 57,775,000 | 540 |
| 2015-03-04 | 56 | 56 | 54 | 55 | 45,000,000 | 550 |
| 2015-03-03 | 57 | 58 | 55 | 55 | 50,813,000 | 550 |
| 2015-03-02 | 56 | 57 | 55 | 56 | 40,108,000 | 560 |
| 2015-02-27 | 57 | 57 | 55 | 56 | 32,726,000 | 560 |
| 2015-02-26 | 55 | 57 | 54 | 56 | 56,198,000 | 560 |
| 2015-02-25 | 54 | 55 | 54 | 55 | 23,175,000 | 550 |
| 2015-02-24 | 54 | 55 | 53 | 54 | 25,624,000 | 540 |
| 2015-02-23 | 54 | 55 | 53 | 53 | 38,460,000 | 530 |
| 2015-02-20 | 53 | 55 | 53 | 54 | 40,091,000 | 540 |
| 2015-02-19 | 53 | 54 | 52 | 54 | 47,760,000 | 540 |
| 2015-02-18 | 54 | 54 | 53 | 54 | 36,062,000 | 540 |
| 2015-02-17 | 53 | 54 | 53 | 54 | 43,756,000 | 540 |
| 2015-02-16 | 54 | 55 | 53 | 54 | 44,282,000 | 540 |
| 2015-02-13 | 54 | 55 | 53 | 53 | 45,982,000 | 530 |
| 2015-02-12 | 54 | 55 | 53 | 54 | 45,362,000 | 540 |
| 2015-02-10 | 53 | 54 | 53 | 54 | 28,136,000 | 540 |
| 2015-02-09 | 53 | 54 | 51 | 54 | 34,462,000 | 540 |
| 2015-02-06 | 54 | 54 | 52 | 53 | 39,952,000 | 530 |
| 2015-02-05 | 54 | 55 | 53 | 54 | 34,775,000 | 540 |
| 2015-02-04 | 54 | 56 | 54 | 54 | 32,363,000 | 540 |
| 2015-02-03 | 55 | 56 | 54 | 54 | 35,813,000 | 540 |
| 2015-02-02 | 55 | 56 | 54 | 54 | 37,945,000 | 540 |
| 2015-01-30 | 56 | 56 | 55 | 55 | 31,548,000 | 550 |
| 2015-01-29 | 56 | 57 | 55 | 56 | 31,485,000 | 560 |
| 2015-01-28 | 58 | 58 | 56 | 57 | 45,957,000 | 570 |
| 2015-01-27 | 58 | 58 | 56 | 56 | 38,480,000 | 560 |
| 2015-01-26 | 55 | 57 | 55 | 57 | 40,856,000 | 570 |
| 2015-01-23 | 56 | 57 | 55 | 56 | 44,567,000 | 560 |
| 2015-01-22 | 55 | 58 | 53 | 56 | 56,699,000 | 560 |
| 2015-01-21 | 56 | 57 | 55 | 55 | 47,816,000 | 550 |
| 2015-01-20 | 57 | 58 | 56 | 57 | 53,466,000 | 570 |
| 2015-01-19 | 58 | 58 | 57 | 58 | 38,998,000 | 580 |
| 2015-01-16 | 59 | 59 | 57 | 59 | 49,208,000 | 590 |
| 2015-01-15 | 58 | 60 | 57 | 59 | 47,939,000 | 590 |
| 2015-01-14 | 58 | 59 | 57 | 58 | 42,456,000 | 580 |
| 2015-01-13 | 59 | 59 | 57 | 58 | 46,479,000 | 580 |
| 2015-01-09 | 59 | 60 | 58 | 59 | 57,942,000 | 590 |
| 2015-01-08 | 61 | 62 | 59 | 59 | 49,060,000 | 590 |
| 2015-01-07 | 61 | 62 | 61 | 62 | 35,427,000 | 620 |
| 2015-01-06 | 61 | 62 | 61 | 61 | 46,804,000 | 610 |
| 2015-01-05 | 62 | 63 | 61 | 63 | 28,190,000 | 630 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
