3103 ユニチカ(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	822	831	822	828	277,900	828
2017-12-28	831	835	820	823	468,800	823
2017-12-27	825	832	824	830	368,300	830
2017-12-26	833	833	817	819	900,000	819
2017-12-25	847	848	833	834	478,300	834
2017-12-22	847	849	841	847	517,800	847
2017-12-21	845	849	839	846	561,500	846
2017-12-20	825	843	823	843	470,100	843
2017-12-19	830	830	817	824	416,600	824
2017-12-18	826	830	824	828	506,600	828
2017-12-15	830	831	813	820	755,400	820
2017-12-14	829	834	824	828	624,300	828
2017-12-13	841	843	824	831	692,600	831
2017-12-12	849	850	842	844	617,000	844
2017-12-11	852	857	842	847	1,093,900	847
2017-12-08	853	854	838	847	1,007,800	847
2017-12-07	839	854	838	849	766,500	849
2017-12-06	835	848	831	839	1,087,900	839
2017-12-05	835	839	829	839	695,900	839
2017-12-04	830	845	829	840	1,012,800	840
2017-12-01	838	840	829	832	727,300	832
2017-11-30	829	836	823	836	917,300	836
2017-11-29	825	827	818	826	777,200	826
2017-11-28	824	828	811	819	800,400	819
2017-11-27	838	840	820	823	611,500	823
2017-11-24	835	839	819	832	682,500	832
2017-11-22	854	855	836	837	856,300	837
2017-11-21	833	859	832	848	1,354,900	848
2017-11-20	823	832	821	824	834,200	824
2017-11-17	825	828	816	821	1,151,400	821
2017-11-16	819	830	815	828	891,900	828
2017-11-15	837	837	814	822	1,508,800	822
2017-11-13	888	889	855	858	1,621,100	858
2017-11-10	908	912	861	869	2,183,700	869
2017-11-09	1,009	1,035	907	918	2,481,500	918
2017-11-08	997	1,006	988	1,002	609,800	1,002
2017-11-07	984	999	982	999	570,200	999
2017-11-06	988	989	980	984	689,200	984
2017-11-02	995	997	987	992	601,800	992
2017-11-01	1,002	1,004	993	994	706,100	994
2017-10-31	1,009	1,009	991	997	867,500	997
2017-10-30	1,024	1,026	1,006	1,012	1,028,200	1,012
2017-10-27	995	1,024	992	1,020	1,288,100	1,020
2017-10-26	987	995	982	992	766,600	992
2017-10-25	990	996	985	986	822,700	986
2017-10-24	973	987	969	986	825,400	986
2017-10-23	952	973	952	970	831,400	970
2017-10-20	963	963	946	948	663,100	948
2017-10-19	958	972	956	965	656,600	965
2017-10-18	982	982	963	966	1,008,000	966
2017-10-17	984	994	982	982	595,900	982
2017-10-16	983	991	978	983	629,400	983
2017-10-13	994	998	972	990	932,400	990
2017-10-12	979	995	978	995	723,400	995
2017-10-11	960	980	960	977	1,077,100	977
2017-10-10	960	963	949	960	544,200	960
2017-10-06	941	963	941	957	1,183,900	957
2017-10-05	931	944	928	941	841,600	941
2017-10-04	930	935	925	933	1,074,400	933
2017-10-03	912	929	910	928	769,200	928
2017-10-02	890	909	888	909	837,300	909
2017-09-29	877	889	875	886	869,700	886
2017-09-28	880	880	865	879	838,500	879
2017-09-27	839	872	836	872	1,315,100	872
2017-09-26	82	84	82	84	8,792,000	840
2017-09-25	81	83	81	83	9,586,000	830
2017-09-22	82	82	81	82	8,382,000	820
2017-09-21	82	83	82	82	5,484,000	820
2017-09-20	82	83	82	83	6,810,000	830
2017-09-19	81	83	80	83	12,493,000	830
2017-09-15	81	82	80	81	10,119,000	810
2017-09-14	82	82	81	82	8,435,000	820
2017-09-13	81	82	81	81	7,353,000	810
2017-09-12	80	81	80	81	10,308,000	810
2017-09-11	79	80	79	80	9,668,000	800
2017-09-08	79	79	78	78	9,594,000	780
2017-09-07	79	80	78	79	14,186,000	790
2017-09-06	79	80	78	80	9,664,000	800
2017-09-05	80	81	79	80	12,516,000	800
2017-09-04	81	82	80	80	12,107,000	800
2017-09-01	82	82	81	82	10,048,000	820
2017-08-31	82	83	81	81	10,198,000	810
2017-08-30	83	83	82	83	8,790,000	830
2017-08-29	82	82	81	82	7,562,000	820
2017-08-28	83	84	82	82	6,338,000	820
2017-08-25	83	84	82	83	11,497,000	830
2017-08-24	81	83	81	83	8,833,000	830
2017-08-23	82	83	81	81	10,149,000	810
2017-08-22	82	83	81	83	13,357,000	830
2017-08-21	83	83	82	82	10,335,000	820
2017-08-18	82	83	81	83	13,046,000	830
2017-08-17	82	83	81	82	12,898,000	820
2017-08-16	80	82	80	82	10,020,000	820
2017-08-15	81	82	81	81	10,545,000	810
2017-08-14	80	81	79	81	13,045,000	810
2017-08-10	82	82	80	81	10,213,000	810
2017-08-09	81	82	80	81	12,482,000	810
2017-08-08	83	83	80	81	15,194,000	810
2017-08-07	79	83	78	83	27,890,000	830
2017-08-04	78	79	78	78	11,052,000	780
2017-08-03	79	80	79	80	10,803,000	800
2017-08-02	79	80	77	80	16,226,000	800
2017-08-01	78	79	78	78	11,096,000	780
2017-07-31	78	80	78	78	11,142,000	780
2017-07-28	79	80	79	79	9,693,000	790
2017-07-27	80	80	78	78	17,729,000	780
2017-07-26	80	81	79	80	7,978,000	800
2017-07-25	80	81	80	80	6,662,000	800
2017-07-24	80	81	79	81	10,139,000	810
2017-07-21	80	81	80	80	7,695,000	800
2017-07-20	81	81	80	81	8,663,000	810
2017-07-19	81	82	80	80	10,956,000	800
2017-07-18	81	82	81	81	7,941,000	810
2017-07-14	81	82	80	81	20,665,000	810
2017-07-13	82	83	81	82	11,012,000	820
2017-07-12	83	83	82	82	6,998,000	820
2017-07-11	83	84	83	83	6,908,000	830
2017-07-10	84	84	82	83	6,181,000	830
2017-07-07	82	84	82	83	7,168,000	830
2017-07-06	83	84	82	82	7,632,000	820
2017-07-05	83	84	82	84	5,426,000	840
2017-07-04	84	84	82	82	19,273,000	820
2017-07-03	83	84	82	84	7,411,000	840
2017-06-30	81	83	80	83	14,104,000	830
2017-06-29	82	83	81	83	9,367,000	830
2017-06-28	82	82	81	81	7,579,000	810
2017-06-27	81	82	81	82	3,698,000	820
2017-06-26	81	82	81	81	6,257,000	810
2017-06-23	81	81	80	81	4,424,000	810
2017-06-22	82	82	80	81	6,314,000	810
2017-06-21	83	83	81	81	6,936,000	810
2017-06-20	83	84	82	82	4,770,000	820
2017-06-19	82	83	81	83	6,683,000	830
2017-06-16	82	83	81	81	8,292,000	810
2017-06-15	82	82	81	82	8,059,000	820
2017-06-14	81	82	81	81	10,301,000	810
2017-06-13	81	81	80	81	5,287,000	810
2017-06-12	80	81	80	80	9,566,000	800
2017-06-09	79	81	78	81	9,961,000	810
2017-06-08	79	80	78	78	11,053,000	780
2017-06-07	79	79	77	79	10,065,000	790
2017-06-06	81	82	79	79	10,947,000	790
2017-06-05	80	81	79	80	6,365,000	800
2017-06-02	78	81	78	80	8,238,000	800
2017-06-01	79	80	78	79	12,666,000	790
2017-05-31	78	80	78	80	11,634,000	800
2017-05-30	78	79	77	79	12,745,000	790
2017-05-29	80	80	78	79	9,231,000	790
2017-05-26	81	82	79	79	10,804,000	790
2017-05-25	82	83	82	82	3,807,000	820
2017-05-24	83	83	78	83	26,303,000	830
2017-05-23	83	84	81	82	18,831,000	820
2017-05-22	83	84	82	83	10,804,000	830
2017-05-19	82	83	80	82	10,625,000	820
2017-05-18	82	83	81	82	12,324,000	820
2017-05-17	85	85	84	84	13,747,000	840
2017-05-16	86	86	85	86	11,183,000	860
2017-05-15	86	86	84	85	21,760,000	850
2017-05-12	93	93	84	86	35,672,000	860
2017-05-11	95	96	93	93	17,101,000	930
2017-05-10	95	96	94	95	7,800,000	950
2017-05-09	96	96	94	95	10,895,000	950
2017-05-08	95	96	94	95	11,390,000	950
2017-05-02	94	95	92	93	13,841,000	930
2017-05-01	91	93	91	93	10,427,000	930
2017-04-28	91	91	90	91	14,290,000	910
2017-04-27	90	91	89	90	23,227,000	900
2017-04-26	90	91	89	90	11,640,000	900
2017-04-25	88	90	88	89	9,568,000	890
2017-04-24	91	91	88	89	9,499,000	890
2017-04-21	92	93	89	89	11,710,000	890
2017-04-20	89	91	89	91	6,903,000	910
2017-04-19	88	90	88	90	8,517,000	900
2017-04-18	89	90	88	88	8,558,000	880
2017-04-17	86	89	86	88	16,378,000	880
2017-04-14	87	88	85	86	13,573,000	860
2017-04-13	86	89	85	88	9,988,000	880
2017-04-12	88	89	86	87	15,438,000	870
2017-04-11	90	91	89	89	12,207,000	890
2017-04-10	90	92	90	91	12,385,000	910
2017-04-07	88	91	88	90	15,732,000	900
2017-04-06	90	90	88	88	11,767,000	880
2017-04-05	91	91	88	90	12,616,000	900
2017-04-04	93	93	90	90	11,653,000	900
2017-04-03	93	94	92	94	10,462,000	940
2017-03-31	92	96	91	93	20,673,000	930
2017-03-30	98	98	92	93	20,172,000	930
2017-03-29	97	99	97	99	6,170,000	990
2017-03-28	98	98	95	98	14,535,000	980
2017-03-27	99	100	98	98	9,910,000	980
2017-03-24	101	102	100	100	10,420,000	1,000
2017-03-23	104	104	102	102	7,417,000	1,020
2017-03-22	100	103	99	103	14,713,000	1,030
2017-03-21	99	101	99	101	8,051,000	1,010
2017-03-17	100	101	99	99	7,024,000	990
2017-03-16	101	101	100	100	4,509,000	1,000
2017-03-15	101	102	100	101	6,601,000	1,010
2017-03-14	101	102	100	101	7,823,000	1,010
2017-03-13	103	103	101	101	11,569,000	1,010
2017-03-10	102	103	99	102	31,701,000	1,020
2017-03-09	102	104	101	103	19,674,000	1,030
2017-03-08	102	103	100	102	13,833,000	1,020
2017-03-07	102	105	102	103	13,636,000	1,030
2017-03-06	100	103	99	103	14,450,000	1,030
2017-03-03	100	102	99	100	14,922,000	1,000
2017-03-02	100	102	99	100	20,947,000	1,000
2017-03-01	96	99	96	98	18,727,000	980
2017-02-28	94	97	94	96	13,627,000	960
2017-02-27	93	94	92	93	12,424,000	930
2017-02-24	93	97	93	94	29,052,000	940
2017-02-23	91	93	90	93	11,889,000	930
2017-02-22	92	93	90	91	14,845,000	910
2017-02-21	90	92	90	92	10,114,000	920
2017-02-20	89	90	89	90	4,381,000	900
2017-02-17	88	90	88	90	16,130,000	900
2017-02-16	90	91	89	89	9,697,000	890
2017-02-15	90	91	89	90	11,016,000	900
2017-02-14	91	91	89	89	9,809,000	890
2017-02-13	92	92	90	90	13,202,000	900
2017-02-10	90	92	90	91	26,132,000	910
2017-02-09	88	90	87	89	18,058,000	890
2017-02-08	84	88	84	88	25,751,000	880
2017-02-07	81	84	79	83	31,976,000	830
2017-02-06	81	82	81	82	9,784,000	820
2017-02-03	82	83	81	81	11,011,000	810
2017-02-02	82	83	81	82	16,845,000	820
2017-02-01	80	81	80	80	12,325,000	800
2017-01-31	80	81	79	81	16,566,000	810
2017-01-30	80	81	79	80	18,546,000	800
2017-01-27	81	81	80	81	14,451,000	810
2017-01-26	81	82	80	82	11,581,000	820
2017-01-25	79	81	78	81	19,409,000	810
2017-01-24	80	80	78	78	19,551,000	780
2017-01-23	81	81	79	80	15,596,000	800
2017-01-20	81	82	80	81	9,635,000	810
2017-01-19	81	82	81	81	9,455,000	810
2017-01-18	82	82	79	81	15,547,000	810
2017-01-17	82	83	81	82	9,400,000	820
2017-01-16	84	85	82	82	17,544,000	820
2017-01-13	84	85	83	85	16,730,000	850
2017-01-12	86	86	84	84	14,292,000	840
2017-01-11	87	88	85	87	28,430,000	870
2017-01-10	83	85	83	85	15,772,000	850
2017-01-06	85	85	83	84	21,433,000	840
2017-01-05	86	87	85	85	19,934,000	850
2017-01-04	85	87	84	85	19,844,000	850

分割・併合履歴： [2017-09-27]1株→0.1株