3103 ユニチカ(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 84 | 85 | 82 | 84 | 17,031,000 | 840 |
| 2016-12-29 | 85 | 85 | 83 | 85 | 18,299,000 | 850 |
| 2016-12-28 | 82 | 85 | 81 | 85 | 13,954,000 | 850 |
| 2016-12-27 | 84 | 84 | 82 | 82 | 44,807,000 | 820 |
| 2016-12-26 | 83 | 84 | 82 | 83 | 37,651,000 | 830 |
| 2016-12-22 | 83 | 83 | 81 | 83 | 40,487,000 | 830 |
| 2016-12-21 | 85 | 85 | 83 | 83 | 38,415,000 | 830 |
| 2016-12-20 | 84 | 85 | 83 | 85 | 34,626,000 | 850 |
| 2016-12-19 | 86 | 86 | 83 | 84 | 48,560,000 | 840 |
| 2016-12-16 | 87 | 88 | 86 | 86 | 30,287,000 | 860 |
| 2016-12-15 | 88 | 88 | 85 | 87 | 46,726,000 | 870 |
| 2016-12-14 | 88 | 89 | 87 | 87 | 33,757,000 | 870 |
| 2016-12-13 | 87 | 88 | 85 | 87 | 50,165,000 | 870 |
| 2016-12-12 | 90 | 91 | 87 | 88 | 52,292,000 | 880 |
| 2016-12-09 | 86 | 90 | 86 | 89 | 52,256,000 | 890 |
| 2016-12-08 | 86 | 86 | 84 | 86 | 46,682,000 | 860 |
| 2016-12-07 | 86 | 87 | 85 | 85 | 41,019,000 | 850 |
| 2016-12-06 | 86 | 87 | 85 | 87 | 37,314,000 | 870 |
| 2016-12-05 | 87 | 87 | 85 | 86 | 42,179,000 | 860 |
| 2016-12-02 | 87 | 88 | 86 | 88 | 39,670,000 | 880 |
| 2016-12-01 | 87 | 89 | 86 | 86 | 46,544,000 | 860 |
| 2016-11-30 | 87 | 88 | 86 | 86 | 57,967,000 | 860 |
| 2016-11-29 | 85 | 86 | 82 | 84 | 54,398,000 | 840 |
| 2016-11-28 | 89 | 90 | 85 | 85 | 64,111,000 | 850 |
| 2016-11-25 | 92 | 95 | 88 | 89 | 61,821,000 | 890 |
| 2016-11-24 | 87 | 92 | 87 | 92 | 39,463,000 | 920 |
| 2016-11-22 | 86 | 87 | 85 | 86 | 38,822,000 | 860 |
| 2016-11-21 | 82 | 86 | 82 | 86 | 47,285,000 | 860 |
| 2016-11-18 | 82 | 83 | 81 | 82 | 30,621,000 | 820 |
| 2016-11-17 | 80 | 82 | 79 | 82 | 47,452,000 | 820 |
| 2016-11-16 | 83 | 83 | 80 | 81 | 35,453,000 | 810 |
| 2016-11-15 | 83 | 84 | 81 | 82 | 38,855,000 | 820 |
| 2016-11-14 | 80 | 82 | 80 | 82 | 40,528,000 | 820 |
| 2016-11-11 | 79 | 82 | 78 | 79 | 48,278,000 | 790 |
| 2016-11-10 | 76 | 80 | 75 | 79 | 55,493,000 | 790 |
| 2016-11-09 | 76 | 77 | 70 | 70 | 62,893,000 | 700 |
| 2016-11-08 | 73 | 78 | 73 | 75 | 58,918,000 | 750 |
| 2016-11-07 | 72 | 73 | 71 | 73 | 36,948,000 | 730 |
| 2016-11-04 | 69 | 72 | 69 | 71 | 44,812,000 | 710 |
| 2016-11-02 | 71 | 71 | 69 | 69 | 45,751,000 | 690 |
| 2016-11-01 | 71 | 72 | 71 | 71 | 41,443,000 | 710 |
| 2016-10-31 | 70 | 72 | 70 | 71 | 36,151,000 | 710 |
| 2016-10-28 | 70 | 72 | 69 | 71 | 47,948,000 | 710 |
| 2016-10-27 | 71 | 73 | 68 | 70 | 51,054,000 | 700 |
| 2016-10-26 | 70 | 73 | 69 | 72 | 46,436,000 | 720 |
| 2016-10-25 | 70 | 71 | 68 | 69 | 46,633,000 | 690 |
| 2016-10-24 | 67 | 71 | 67 | 70 | 56,451,000 | 700 |
| 2016-10-21 | 66 | 67 | 66 | 67 | 47,308,000 | 670 |
| 2016-10-20 | 65 | 67 | 64 | 66 | 38,950,000 | 660 |
| 2016-10-19 | 66 | 67 | 63 | 65 | 44,432,000 | 650 |
| 2016-10-18 | 64 | 66 | 64 | 66 | 26,363,000 | 660 |
| 2016-10-17 | 64 | 65 | 63 | 65 | 31,495,000 | 650 |
| 2016-10-14 | 64 | 65 | 63 | 64 | 43,302,000 | 640 |
| 2016-10-13 | 63 | 64 | 62 | 63 | 33,438,000 | 630 |
| 2016-10-12 | 62 | 63 | 61 | 62 | 49,226,000 | 620 |
| 2016-10-11 | 62 | 63 | 62 | 62 | 36,933,000 | 620 |
| 2016-10-07 | 61 | 62 | 60 | 61 | 53,179,000 | 610 |
| 2016-10-06 | 60 | 61 | 59 | 61 | 40,604,000 | 610 |
| 2016-10-05 | 60 | 61 | 59 | 60 | 45,834,000 | 600 |
| 2016-10-04 | 58 | 60 | 58 | 60 | 43,629,000 | 600 |
| 2016-10-03 | 58 | 59 | 58 | 59 | 32,698,000 | 590 |
| 2016-09-30 | 57 | 59 | 57 | 58 | 30,397,000 | 580 |
| 2016-09-29 | 58 | 59 | 58 | 58 | 29,311,000 | 580 |
| 2016-09-28 | 57 | 58 | 57 | 57 | 28,080,000 | 570 |
| 2016-09-27 | 56 | 58 | 56 | 58 | 21,818,000 | 580 |
| 2016-09-26 | 57 | 58 | 56 | 58 | 24,134,000 | 580 |
| 2016-09-23 | 57 | 58 | 57 | 58 | 23,604,000 | 580 |
| 2016-09-21 | 57 | 58 | 56 | 58 | 24,342,000 | 580 |
| 2016-09-20 | 56 | 58 | 56 | 56 | 22,128,000 | 560 |
| 2016-09-16 | 56 | 57 | 56 | 57 | 21,817,000 | 570 |
| 2016-09-15 | 58 | 59 | 56 | 56 | 30,465,000 | 560 |
| 2016-09-14 | 58 | 59 | 57 | 58 | 30,546,000 | 580 |
| 2016-09-13 | 58 | 58 | 56 | 58 | 20,147,000 | 580 |
| 2016-09-12 | 59 | 59 | 56 | 56 | 32,796,000 | 560 |
| 2016-09-09 | 59 | 59 | 58 | 59 | 22,511,000 | 590 |
| 2016-09-08 | 57 | 59 | 57 | 58 | 34,672,000 | 580 |
| 2016-09-07 | 56 | 57 | 56 | 57 | 19,733,000 | 570 |
| 2016-09-06 | 55 | 57 | 55 | 56 | 22,859,000 | 560 |
| 2016-09-05 | 56 | 56 | 55 | 56 | 21,303,000 | 560 |
| 2016-09-02 | 55 | 56 | 55 | 55 | 20,604,000 | 550 |
| 2016-09-01 | 55 | 56 | 55 | 56 | 17,479,000 | 560 |
| 2016-08-31 | 55 | 56 | 55 | 55 | 11,602,000 | 550 |
| 2016-08-30 | 55 | 56 | 55 | 56 | 12,257,000 | 560 |
| 2016-08-29 | 55 | 56 | 55 | 56 | 20,477,000 | 560 |
| 2016-08-26 | 55 | 56 | 54 | 54 | 16,770,000 | 540 |
| 2016-08-25 | 55 | 56 | 55 | 56 | 20,585,000 | 560 |
| 2016-08-24 | 56 | 56 | 55 | 55 | 15,480,000 | 550 |
| 2016-08-23 | 57 | 57 | 55 | 55 | 19,292,000 | 550 |
| 2016-08-22 | 57 | 57 | 56 | 57 | 23,058,000 | 570 |
| 2016-08-19 | 56 | 57 | 55 | 57 | 21,414,000 | 570 |
| 2016-08-18 | 56 | 57 | 56 | 56 | 18,225,000 | 560 |
| 2016-08-17 | 56 | 57 | 55 | 57 | 22,965,000 | 570 |
| 2016-08-16 | 57 | 57 | 56 | 56 | 19,974,000 | 560 |
| 2016-08-15 | 57 | 57 | 56 | 57 | 22,953,000 | 570 |
| 2016-08-12 | 57 | 58 | 57 | 57 | 26,233,000 | 570 |
| 2016-08-10 | 58 | 58 | 57 | 58 | 24,246,000 | 580 |
| 2016-08-09 | 57 | 58 | 57 | 58 | 21,377,000 | 580 |
| 2016-08-08 | 60 | 60 | 57 | 58 | 31,641,000 | 580 |
| 2016-08-05 | 62 | 63 | 60 | 60 | 31,754,000 | 600 |
| 2016-08-04 | 61 | 61 | 59 | 61 | 28,088,000 | 610 |
| 2016-08-03 | 61 | 62 | 60 | 60 | 27,657,000 | 600 |
| 2016-08-02 | 61 | 62 | 61 | 61 | 14,764,000 | 610 |
| 2016-08-01 | 62 | 63 | 61 | 61 | 20,838,000 | 610 |
| 2016-07-29 | 62 | 64 | 61 | 62 | 29,850,000 | 620 |
| 2016-07-28 | 62 | 63 | 61 | 62 | 29,960,000 | 620 |
| 2016-07-27 | 61 | 62 | 60 | 61 | 18,019,000 | 610 |
| 2016-07-26 | 59 | 61 | 59 | 60 | 22,675,000 | 600 |
| 2016-07-25 | 59 | 60 | 59 | 59 | 16,349,000 | 590 |
| 2016-07-22 | 59 | 59 | 58 | 58 | 16,658,000 | 580 |
| 2016-07-21 | 60 | 60 | 58 | 59 | 21,717,000 | 590 |
| 2016-07-20 | 59 | 60 | 58 | 59 | 24,821,000 | 590 |
| 2016-07-19 | 59 | 59 | 58 | 59 | 13,200,000 | 590 |
| 2016-07-15 | 60 | 61 | 57 | 59 | 23,964,000 | 590 |
| 2016-07-14 | 59 | 61 | 58 | 60 | 25,724,000 | 600 |
| 2016-07-13 | 59 | 60 | 57 | 58 | 23,058,000 | 580 |
| 2016-07-12 | 59 | 60 | 58 | 59 | 19,210,000 | 590 |
| 2016-07-11 | 57 | 59 | 56 | 59 | 19,261,000 | 590 |
| 2016-07-08 | 56 | 57 | 56 | 57 | 13,383,000 | 570 |
| 2016-07-07 | 56 | 57 | 56 | 57 | 11,865,000 | 570 |
| 2016-07-06 | 58 | 58 | 56 | 56 | 19,032,000 | 560 |
| 2016-07-05 | 57 | 59 | 56 | 57 | 22,015,000 | 570 |
| 2016-07-04 | 55 | 57 | 54 | 57 | 14,928,000 | 570 |
| 2016-07-01 | 55 | 56 | 54 | 55 | 19,038,000 | 550 |
| 2016-06-30 | 56 | 56 | 54 | 55 | 18,099,000 | 550 |
| 2016-06-29 | 55 | 56 | 55 | 56 | 17,759,000 | 560 |
| 2016-06-28 | 54 | 55 | 51 | 55 | 19,962,000 | 550 |
| 2016-06-27 | 53 | 55 | 53 | 55 | 12,494,000 | 550 |
| 2016-06-24 | 58 | 59 | 52 | 53 | 34,639,000 | 530 |
| 2016-06-23 | 57 | 58 | 55 | 57 | 22,315,000 | 570 |
| 2016-06-22 | 58 | 58 | 57 | 57 | 15,588,000 | 570 |
| 2016-06-21 | 56 | 59 | 56 | 58 | 24,927,000 | 580 |
| 2016-06-20 | 57 | 58 | 56 | 57 | 13,660,000 | 570 |
| 2016-06-17 | 57 | 58 | 56 | 57 | 20,388,000 | 570 |
| 2016-06-16 | 58 | 58 | 55 | 55 | 21,935,000 | 550 |
| 2016-06-15 | 57 | 59 | 57 | 59 | 17,093,000 | 590 |
| 2016-06-14 | 59 | 59 | 57 | 58 | 21,117,000 | 580 |
| 2016-06-13 | 60 | 61 | 58 | 58 | 21,285,000 | 580 |
| 2016-06-10 | 62 | 63 | 60 | 61 | 29,997,000 | 610 |
| 2016-06-09 | 63 | 64 | 62 | 63 | 15,528,000 | 630 |
| 2016-06-08 | 63 | 63 | 61 | 62 | 17,607,000 | 620 |
| 2016-06-07 | 63 | 64 | 62 | 63 | 15,400,000 | 630 |
| 2016-06-06 | 61 | 63 | 61 | 62 | 14,832,000 | 620 |
| 2016-06-03 | 63 | 64 | 62 | 62 | 28,047,000 | 620 |
| 2016-06-02 | 64 | 64 | 62 | 63 | 30,838,000 | 630 |
| 2016-06-01 | 65 | 66 | 64 | 64 | 38,395,000 | 640 |
| 2016-05-31 | 64 | 67 | 64 | 66 | 45,060,000 | 660 |
| 2016-05-30 | 61 | 64 | 60 | 64 | 39,140,000 | 640 |
| 2016-05-27 | 60 | 61 | 59 | 60 | 27,859,000 | 600 |
| 2016-05-26 | 61 | 62 | 59 | 60 | 27,918,000 | 600 |
| 2016-05-25 | 61 | 63 | 61 | 61 | 31,713,000 | 610 |
| 2016-05-24 | 61 | 62 | 61 | 61 | 25,580,000 | 610 |
| 2016-05-23 | 63 | 64 | 60 | 61 | 35,675,000 | 610 |
| 2016-05-20 | 60 | 63 | 59 | 63 | 43,645,000 | 630 |
| 2016-05-19 | 60 | 61 | 58 | 59 | 36,050,000 | 590 |
| 2016-05-18 | 57 | 61 | 57 | 59 | 52,085,000 | 590 |
| 2016-05-17 | 57 | 57 | 55 | 56 | 25,751,000 | 560 |
| 2016-05-16 | 56 | 57 | 55 | 56 | 26,133,000 | 560 |
| 2016-05-13 | 57 | 58 | 55 | 56 | 42,008,000 | 560 |
| 2016-05-12 | 56 | 57 | 55 | 56 | 27,265,000 | 560 |
| 2016-05-11 | 56 | 57 | 55 | 56 | 36,656,000 | 560 |
| 2016-05-10 | 55 | 56 | 54 | 54 | 35,128,000 | 540 |
| 2016-05-09 | 54 | 55 | 53 | 55 | 29,290,000 | 550 |
| 2016-05-06 | 54 | 54 | 53 | 54 | 18,263,000 | 540 |
| 2016-05-02 | 54 | 55 | 52 | 54 | 23,946,000 | 540 |
| 2016-04-28 | 55 | 56 | 53 | 54 | 23,945,000 | 540 |
| 2016-04-27 | 55 | 55 | 54 | 55 | 21,362,000 | 550 |
| 2016-04-26 | 56 | 56 | 55 | 55 | 25,904,000 | 550 |
| 2016-04-25 | 55 | 57 | 55 | 55 | 30,227,000 | 550 |
| 2016-04-22 | 56 | 57 | 55 | 56 | 35,536,000 | 560 |
| 2016-04-21 | 57 | 58 | 56 | 56 | 30,405,000 | 560 |
| 2016-04-20 | 55 | 57 | 55 | 57 | 29,135,000 | 570 |
| 2016-04-19 | 54 | 56 | 54 | 55 | 24,423,000 | 550 |
| 2016-04-18 | 54 | 55 | 53 | 54 | 20,674,000 | 540 |
| 2016-04-15 | 55 | 56 | 55 | 56 | 15,541,000 | 560 |
| 2016-04-14 | 54 | 56 | 54 | 55 | 24,540,000 | 550 |
| 2016-04-13 | 54 | 55 | 53 | 53 | 23,503,000 | 530 |
| 2016-04-12 | 54 | 55 | 54 | 55 | 17,054,000 | 550 |
| 2016-04-11 | 55 | 55 | 53 | 54 | 15,857,000 | 540 |
| 2016-04-08 | 54 | 55 | 53 | 54 | 24,260,000 | 540 |
| 2016-04-07 | 53 | 54 | 53 | 54 | 20,872,000 | 540 |
| 2016-04-06 | 53 | 54 | 52 | 54 | 20,935,000 | 540 |
| 2016-04-05 | 52 | 54 | 52 | 53 | 17,423,000 | 530 |
| 2016-04-04 | 53 | 53 | 52 | 53 | 16,627,000 | 530 |
| 2016-04-01 | 54 | 54 | 52 | 52 | 22,416,000 | 520 |
| 2016-03-31 | 55 | 56 | 54 | 54 | 21,831,000 | 540 |
| 2016-03-30 | 56 | 56 | 54 | 54 | 20,530,000 | 540 |
| 2016-03-29 | 56 | 57 | 56 | 57 | 11,031,000 | 570 |
| 2016-03-28 | 57 | 58 | 55 | 56 | 17,450,000 | 560 |
| 2016-03-25 | 56 | 58 | 56 | 56 | 21,935,000 | 560 |
| 2016-03-24 | 56 | 57 | 55 | 56 | 10,465,000 | 560 |
| 2016-03-23 | 56 | 57 | 55 | 56 | 17,088,000 | 560 |
| 2016-03-22 | 54 | 56 | 54 | 56 | 12,649,000 | 560 |
| 2016-03-18 | 55 | 56 | 54 | 54 | 13,821,000 | 540 |
| 2016-03-17 | 55 | 56 | 54 | 55 | 25,957,000 | 550 |
| 2016-03-16 | 52 | 55 | 51 | 54 | 32,821,000 | 540 |
| 2016-03-15 | 52 | 52 | 51 | 52 | 17,236,000 | 520 |
| 2016-03-14 | 51 | 52 | 51 | 51 | 24,235,000 | 510 |
| 2016-03-11 | 50 | 51 | 50 | 51 | 18,293,000 | 510 |
| 2016-03-10 | 50 | 51 | 50 | 51 | 15,697,000 | 510 |
| 2016-03-09 | 52 | 53 | 48 | 50 | 30,161,000 | 500 |
| 2016-03-08 | 52 | 53 | 52 | 53 | 12,932,000 | 530 |
| 2016-03-07 | 54 | 54 | 52 | 52 | 25,422,000 | 520 |
| 2016-03-04 | 51 | 54 | 51 | 53 | 29,544,000 | 530 |
| 2016-03-03 | 51 | 52 | 51 | 51 | 26,040,000 | 510 |
| 2016-03-02 | 51 | 52 | 50 | 51 | 19,269,000 | 510 |
| 2016-03-01 | 51 | 51 | 50 | 51 | 18,394,000 | 510 |
| 2016-02-29 | 51 | 52 | 50 | 50 | 19,390,000 | 500 |
| 2016-02-26 | 50 | 52 | 50 | 52 | 17,026,000 | 520 |
| 2016-02-25 | 49 | 50 | 49 | 50 | 17,561,000 | 500 |
| 2016-02-24 | 50 | 51 | 49 | 49 | 20,733,000 | 490 |
| 2016-02-23 | 52 | 53 | 51 | 51 | 27,640,000 | 510 |
| 2016-02-22 | 50 | 52 | 50 | 51 | 23,108,000 | 510 |
| 2016-02-19 | 51 | 52 | 50 | 51 | 19,053,000 | 510 |
| 2016-02-18 | 51 | 52 | 50 | 51 | 28,062,000 | 510 |
| 2016-02-17 | 49 | 52 | 49 | 49 | 32,748,000 | 490 |
| 2016-02-16 | 48 | 50 | 47 | 49 | 25,679,000 | 490 |
| 2016-02-15 | 48 | 49 | 47 | 48 | 19,044,000 | 480 |
| 2016-02-12 | 47 | 48 | 45 | 46 | 24,263,000 | 460 |
| 2016-02-10 | 49 | 49 | 47 | 48 | 27,990,000 | 480 |
| 2016-02-09 | 49 | 50 | 48 | 48 | 20,137,000 | 480 |
| 2016-02-08 | 49 | 51 | 48 | 51 | 24,929,000 | 510 |
| 2016-02-05 | 47 | 49 | 46 | 49 | 25,948,000 | 490 |
| 2016-02-04 | 47 | 49 | 46 | 46 | 31,821,000 | 460 |
| 2016-02-03 | 49 | 50 | 47 | 48 | 31,057,000 | 480 |
| 2016-02-02 | 50 | 51 | 50 | 50 | 26,695,000 | 500 |
| 2016-02-01 | 50 | 52 | 49 | 51 | 36,071,000 | 510 |
| 2016-01-29 | 48 | 51 | 47 | 50 | 30,284,000 | 500 |
| 2016-01-28 | 48 | 49 | 47 | 47 | 25,825,000 | 470 |
| 2016-01-27 | 48 | 49 | 47 | 48 | 34,948,000 | 480 |
| 2016-01-26 | 49 | 49 | 46 | 46 | 34,978,000 | 460 |
| 2016-01-25 | 49 | 50 | 48 | 50 | 32,926,000 | 500 |
| 2016-01-22 | 45 | 49 | 45 | 48 | 32,150,000 | 480 |
| 2016-01-21 | 46 | 48 | 43 | 44 | 36,568,000 | 440 |
| 2016-01-20 | 49 | 50 | 46 | 47 | 31,911,000 | 470 |
| 2016-01-19 | 50 | 50 | 48 | 49 | 31,103,000 | 490 |
| 2016-01-18 | 47 | 49 | 46 | 48 | 35,469,000 | 480 |
| 2016-01-15 | 51 | 52 | 47 | 49 | 45,619,000 | 490 |
| 2016-01-14 | 51 | 51 | 49 | 51 | 34,181,000 | 510 |
| 2016-01-13 | 51 | 53 | 51 | 53 | 26,079,000 | 530 |
| 2016-01-12 | 53 | 54 | 50 | 50 | 31,201,000 | 500 |
| 2016-01-08 | 52 | 54 | 52 | 53 | 38,928,000 | 530 |
| 2016-01-07 | 54 | 55 | 52 | 53 | 34,177,000 | 530 |
| 2016-01-06 | 55 | 55 | 54 | 55 | 35,856,000 | 550 |
| 2016-01-05 | 55 | 55 | 53 | 55 | 39,252,000 | 550 |
| 2016-01-04 | 56 | 57 | 54 | 56 | 31,470,000 | 560 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
