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
