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
2016-12-308485828417,031,000840
2016-12-298585838518,299,000850
2016-12-288285818513,954,000850
2016-12-278484828244,807,000820
2016-12-268384828337,651,000830
2016-12-228383818340,487,000830
2016-12-218585838338,415,000830
2016-12-208485838534,626,000850
2016-12-198686838448,560,000840
2016-12-168788868630,287,000860
2016-12-158888858746,726,000870
2016-12-148889878733,757,000870
2016-12-138788858750,165,000870
2016-12-129091878852,292,000880
2016-12-098690868952,256,000890
2016-12-088686848646,682,000860
2016-12-078687858541,019,000850
2016-12-068687858737,314,000870
2016-12-058787858642,179,000860
2016-12-028788868839,670,000880
2016-12-018789868646,544,000860
2016-11-308788868657,967,000860
2016-11-298586828454,398,000840
2016-11-288990858564,111,000850
2016-11-259295888961,821,000890
2016-11-248792879239,463,000920
2016-11-228687858638,822,000860
2016-11-218286828647,285,000860
2016-11-188283818230,621,000820
2016-11-178082798247,452,000820
2016-11-168383808135,453,000810
2016-11-158384818238,855,000820
2016-11-148082808240,528,000820
2016-11-117982787948,278,000790
2016-11-107680757955,493,000790
2016-11-097677707062,893,000700
2016-11-087378737558,918,000750
2016-11-077273717336,948,000730
2016-11-046972697144,812,000710
2016-11-027171696945,751,000690
2016-11-017172717141,443,000710
2016-10-317072707136,151,000710
2016-10-287072697147,948,000710
2016-10-277173687051,054,000700
2016-10-267073697246,436,000720
2016-10-257071686946,633,000690
2016-10-246771677056,451,000700
2016-10-216667666747,308,000670
2016-10-206567646638,950,000660
2016-10-196667636544,432,000650
2016-10-186466646626,363,000660
2016-10-176465636531,495,000650
2016-10-146465636443,302,000640
2016-10-136364626333,438,000630
2016-10-126263616249,226,000620
2016-10-116263626236,933,000620
2016-10-076162606153,179,000610
2016-10-066061596140,604,000610
2016-10-056061596045,834,000600
2016-10-045860586043,629,000600
2016-10-035859585932,698,000590
2016-09-305759575830,397,000580
2016-09-295859585829,311,000580
2016-09-285758575728,080,000570
2016-09-275658565821,818,000580
2016-09-265758565824,134,000580
2016-09-235758575823,604,000580
2016-09-215758565824,342,000580
2016-09-205658565622,128,000560
2016-09-165657565721,817,000570
2016-09-155859565630,465,000560
2016-09-145859575830,546,000580
2016-09-135858565820,147,000580
2016-09-125959565632,796,000560
2016-09-095959585922,511,000590
2016-09-085759575834,672,000580
2016-09-075657565719,733,000570
2016-09-065557555622,859,000560
2016-09-055656555621,303,000560
2016-09-025556555520,604,000550
2016-09-015556555617,479,000560
2016-08-315556555511,602,000550
2016-08-305556555612,257,000560
2016-08-295556555620,477,000560
2016-08-265556545416,770,000540
2016-08-255556555620,585,000560
2016-08-245656555515,480,000550
2016-08-235757555519,292,000550
2016-08-225757565723,058,000570
2016-08-195657555721,414,000570
2016-08-185657565618,225,000560
2016-08-175657555722,965,000570
2016-08-165757565619,974,000560
2016-08-155757565722,953,000570
2016-08-125758575726,233,000570
2016-08-105858575824,246,000580
2016-08-095758575821,377,000580
2016-08-086060575831,641,000580
2016-08-056263606031,754,000600
2016-08-046161596128,088,000610
2016-08-036162606027,657,000600
2016-08-026162616114,764,000610
2016-08-016263616120,838,000610
2016-07-296264616229,850,000620
2016-07-286263616229,960,000620
2016-07-276162606118,019,000610
2016-07-265961596022,675,000600
2016-07-255960595916,349,000590
2016-07-225959585816,658,000580
2016-07-216060585921,717,000590
2016-07-205960585924,821,000590
2016-07-195959585913,200,000590
2016-07-156061575923,964,000590
2016-07-145961586025,724,000600
2016-07-135960575823,058,000580
2016-07-125960585919,210,000590
2016-07-115759565919,261,000590
2016-07-085657565713,383,000570
2016-07-075657565711,865,000570
2016-07-065858565619,032,000560
2016-07-055759565722,015,000570
2016-07-045557545714,928,000570
2016-07-015556545519,038,000550
2016-06-305656545518,099,000550
2016-06-295556555617,759,000560
2016-06-285455515519,962,000550
2016-06-275355535512,494,000550
2016-06-245859525334,639,000530
2016-06-235758555722,315,000570
2016-06-225858575715,588,000570
2016-06-215659565824,927,000580
2016-06-205758565713,660,000570
2016-06-175758565720,388,000570
2016-06-165858555521,935,000550
2016-06-155759575917,093,000590
2016-06-145959575821,117,000580
2016-06-136061585821,285,000580
2016-06-106263606129,997,000610
2016-06-096364626315,528,000630
2016-06-086363616217,607,000620
2016-06-076364626315,400,000630
2016-06-066163616214,832,000620
2016-06-036364626228,047,000620
2016-06-026464626330,838,000630
2016-06-016566646438,395,000640
2016-05-316467646645,060,000660
2016-05-306164606439,140,000640
2016-05-276061596027,859,000600
2016-05-266162596027,918,000600
2016-05-256163616131,713,000610
2016-05-246162616125,580,000610
2016-05-236364606135,675,000610
2016-05-206063596343,645,000630
2016-05-196061585936,050,000590
2016-05-185761575952,085,000590
2016-05-175757555625,751,000560
2016-05-165657555626,133,000560
2016-05-135758555642,008,000560
2016-05-125657555627,265,000560
2016-05-115657555636,656,000560
2016-05-105556545435,128,000540
2016-05-095455535529,290,000550
2016-05-065454535418,263,000540
2016-05-025455525423,946,000540
2016-04-285556535423,945,000540
2016-04-275555545521,362,000550
2016-04-265656555525,904,000550
2016-04-255557555530,227,000550
2016-04-225657555635,536,000560
2016-04-215758565630,405,000560
2016-04-205557555729,135,000570
2016-04-195456545524,423,000550
2016-04-185455535420,674,000540
2016-04-155556555615,541,000560
2016-04-145456545524,540,000550
2016-04-135455535323,503,000530
2016-04-125455545517,054,000550
2016-04-115555535415,857,000540
2016-04-085455535424,260,000540
2016-04-075354535420,872,000540
2016-04-065354525420,935,000540
2016-04-055254525317,423,000530
2016-04-045353525316,627,000530
2016-04-015454525222,416,000520
2016-03-315556545421,831,000540
2016-03-305656545420,530,000540
2016-03-295657565711,031,000570
2016-03-285758555617,450,000560
2016-03-255658565621,935,000560
2016-03-245657555610,465,000560
2016-03-235657555617,088,000560
2016-03-225456545612,649,000560
2016-03-185556545413,821,000540
2016-03-175556545525,957,000550
2016-03-165255515432,821,000540
2016-03-155252515217,236,000520
2016-03-145152515124,235,000510
2016-03-115051505118,293,000510
2016-03-105051505115,697,000510
2016-03-095253485030,161,000500
2016-03-085253525312,932,000530
2016-03-075454525225,422,000520
2016-03-045154515329,544,000530
2016-03-035152515126,040,000510
2016-03-025152505119,269,000510
2016-03-015151505118,394,000510
2016-02-295152505019,390,000500
2016-02-265052505217,026,000520
2016-02-254950495017,561,000500
2016-02-245051494920,733,000490
2016-02-235253515127,640,000510
2016-02-225052505123,108,000510
2016-02-195152505119,053,000510
2016-02-185152505128,062,000510
2016-02-174952494932,748,000490
2016-02-164850474925,679,000490
2016-02-154849474819,044,000480
2016-02-124748454624,263,000460
2016-02-104949474827,990,000480
2016-02-094950484820,137,000480
2016-02-084951485124,929,000510
2016-02-054749464925,948,000490
2016-02-044749464631,821,000460
2016-02-034950474831,057,000480
2016-02-025051505026,695,000500
2016-02-015052495136,071,000510
2016-01-294851475030,284,000500
2016-01-284849474725,825,000470
2016-01-274849474834,948,000480
2016-01-264949464634,978,000460
2016-01-254950485032,926,000500
2016-01-224549454832,150,000480
2016-01-214648434436,568,000440
2016-01-204950464731,911,000470
2016-01-195050484931,103,000490
2016-01-184749464835,469,000480
2016-01-155152474945,619,000490
2016-01-145151495134,181,000510
2016-01-135153515326,079,000530
2016-01-125354505031,201,000500
2016-01-085254525338,928,000530
2016-01-075455525334,177,000530
2016-01-065555545535,856,000550
2016-01-055555535539,252,000550
2016-01-045657545631,470,000560

分割・併合履歴 : [2017-09-27]1株→0.1株