3103 ユニチカ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	300	302	298	300	228,700	300
2021-12-29	294	302	294	301	387,300	301
2021-12-28	292	295	291	293	392,600	293
2021-12-27	294	295	290	291	330,400	291
2021-12-24	296	297	294	296	215,400	296
2021-12-23	295	299	294	296	272,700	296
2021-12-22	290	295	290	294	342,300	294
2021-12-21	287	292	287	290	504,400	290
2021-12-20	296	296	286	286	519,900	286
2021-12-17	299	302	296	299	487,100	299
2021-12-16	301	302	297	299	375,600	299
2021-12-15	295	301	295	299	292,800	299
2021-12-14	293	297	292	293	428,200	293
2021-12-13	301	303	296	298	328,800	298
2021-12-10	304	304	300	301	352,200	301
2021-12-09	304	307	302	302	345,500	302
2021-12-08	309	310	304	305	452,200	305
2021-12-07	302	307	301	306	543,100	306
2021-12-06	301	306	299	299	510,900	299
2021-12-03	292	301	287	300	644,000	300
2021-12-02	286	291	286	286	559,700	286
2021-12-01	283	295	283	293	605,900	293
2021-11-30	291	297	288	289	881,100	289
2021-11-29	293	298	286	287	844,600	287
2021-11-26	303	303	296	301	867,100	301
2021-11-25	311	311	304	304	424,800	304
2021-11-24	309	313	304	305	483,900	305
2021-11-22	301	308	299	306	416,900	306
2021-11-19	302	305	300	305	414,300	305
2021-11-18	302	304	299	302	640,200	302
2021-11-17	312	312	305	307	629,700	307
2021-11-16	317	320	312	312	594,900	312
2021-11-15	312	315	310	314	670,100	314
2021-11-12	308	313	308	312	564,800	312
2021-11-11	315	316	306	308	903,700	308
2021-11-10	329	330	314	316	1,367,000	316
2021-11-09	358	361	326	326	1,928,800	326
2021-11-08	356	360	355	357	411,500	357
2021-11-05	362	362	352	355	440,500	355
2021-11-04	370	371	363	363	374,100	363
2021-11-02	373	375	367	368	333,100	368
2021-11-01	367	373	367	373	452,600	373
2021-10-29	361	363	357	363	337,700	363
2021-10-28	353	361	349	360	774,600	360
2021-10-27	362	364	356	356	424,900	356
2021-10-26	363	369	360	364	288,900	364
2021-10-25	361	365	361	363	222,300	363
2021-10-22	359	363	357	361	286,800	361
2021-10-21	365	369	361	361	335,400	361
2021-10-20	375	375	365	367	345,200	367
2021-10-19	373	374	367	370	266,900	370
2021-10-18	366	377	366	373	566,500	373
2021-10-15	357	364	357	364	532,500	364
2021-10-14	352	355	347	352	414,900	352
2021-10-13	364	365	353	354	479,000	354
2021-10-12	365	368	364	364	349,600	364
2021-10-11	363	369	363	369	425,000	369
2021-10-08	364	370	362	362	358,500	362
2021-10-07	366	367	358	361	619,200	361
2021-10-06	361	376	361	365	786,600	365
2021-10-05	372	372	356	361	1,057,900	361
2021-10-04	386	388	372	374	617,000	374
2021-10-01	394	394	381	382	473,900	382
2021-09-30	400	402	392	396	548,700	396
2021-09-29	386	397	384	397	484,500	397
2021-09-28	393	395	387	394	454,300	394
2021-09-27	393	398	390	392	335,100	392
2021-09-24	390	390	385	390	586,300	390
2021-09-22	381	384	376	377	661,600	377
2021-09-21	380	391	379	386	652,800	386
2021-09-17	406	407	393	396	1,258,500	396
2021-09-16	393	403	391	403	1,600,300	403
2021-09-15	387	390	382	390	1,175,100	390
2021-09-14	376	384	375	384	1,099,300	384
2021-09-13	370	376	365	373	729,500	373
2021-09-10	365	374	363	370	964,000	370
2021-09-09	358	362	357	361	405,500	361
2021-09-08	353	361	352	361	532,500	361
2021-09-07	362	365	355	356	431,800	356
2021-09-06	362	362	358	361	406,800	361
2021-09-03	359	362	357	358	449,400	358
2021-09-02	358	361	354	356	527,500	356
2021-09-01	350	362	350	358	748,000	358
2021-08-31	342	351	341	349	620,000	349
2021-08-30	340	347	340	347	592,600	347
2021-08-27	332	337	332	335	385,000	335
2021-08-26	334	337	332	334	375,100	334
2021-08-25	330	340	330	333	436,700	333
2021-08-24	333	335	331	333	260,800	333
2021-08-23	324	335	323	331	503,800	331
2021-08-20	333	334	321	323	775,600	323
2021-08-19	336	337	330	330	628,500	330
2021-08-18	338	344	336	340	408,600	340
2021-08-17	346	350	337	338	595,300	338
2021-08-16	355	355	341	342	659,600	342
2021-08-13	354	356	351	352	390,400	352
2021-08-12	359	362	353	354	480,300	354
2021-08-11	352	360	351	357	506,500	357
2021-08-10	352	356	346	350	741,900	350
2021-08-06	345	353	342	350	791,200	350
2021-08-05	335	357	333	342	2,261,900	342
2021-08-04	337	339	334	338	350,400	338
2021-08-03	341	342	337	338	232,100	338
2021-08-02	337	345	336	341	427,500	341
2021-07-30	337	341	333	334	358,300	334
2021-07-29	343	344	337	340	327,000	340
2021-07-28	336	341	335	336	330,500	336
2021-07-27	340	343	339	341	254,600	341
2021-07-26	342	343	337	340	327,500	340
2021-07-21	339	343	329	331	610,200	331
2021-07-20	333	338	331	335	353,100	335
2021-07-19	340	340	333	338	392,000	338
2021-07-16	341	345	340	345	262,800	345
2021-07-15	344	347	340	341	335,000	341
2021-07-14	347	350	342	344	424,600	344
2021-07-13	341	354	341	352	800,000	352
2021-07-12	340	341	336	336	496,000	336
2021-07-09	326	336	323	334	943,600	334
2021-07-08	339	339	330	332	542,000	332
2021-07-07	346	347	335	337	960,000	337
2021-07-06	358	360	352	352	366,000	352
2021-07-05	354	361	351	357	441,300	357
2021-07-02	349	355	348	355	355,800	355
2021-07-01	354	354	346	347	400,600	347
2021-06-30	352	356	351	352	266,200	352
2021-06-29	356	358	351	354	302,600	354
2021-06-28	360	364	358	361	289,100	361
2021-06-25	359	363	358	359	425,800	359
2021-06-24	350	356	348	355	294,400	355
2021-06-23	355	358	352	352	297,900	352
2021-06-22	352	359	347	356	733,100	356
2021-06-21	350	350	341	343	978,900	343
2021-06-18	367	367	360	360	643,500	360
2021-06-17	373	374	367	368	559,800	368
2021-06-16	380	383	369	372	1,023,200	372
2021-06-15	372	385	372	385	639,400	385
2021-06-14	373	373	369	372	327,600	372
2021-06-11	378	378	370	370	442,900	370
2021-06-10	376	378	370	376	403,400	376
2021-06-09	377	384	375	375	362,000	375
2021-06-08	371	377	368	376	274,600	376
2021-06-07	379	381	370	370	309,600	370
2021-06-04	368	378	368	373	550,500	373
2021-06-03	365	374	365	370	354,600	370
2021-06-02	361	369	360	367	370,800	367
2021-06-01	360	366	357	365	377,400	365
2021-05-31	363	367	359	360	339,100	360
2021-05-28	361	370	359	366	528,900	366
2021-05-27	364	364	355	355	441,800	355
2021-05-26	367	368	361	362	502,800	362
2021-05-25	375	377	368	368	650,600	368
2021-05-24	375	381	375	376	328,500	376
2021-05-21	378	379	372	373	340,100	373
2021-05-20	374	381	373	376	328,900	376
2021-05-19	370	376	369	371	286,200	371
2021-05-18	372	380	372	376	517,600	376
2021-05-17	370	378	365	372	448,600	372
2021-05-14	374	383	366	369	1,069,200	369
2021-05-13	373	387	370	376	1,248,600	376
2021-05-12	393	393	372	380	846,200	380
2021-05-11	397	399	390	391	540,800	391
2021-05-10	401	402	395	400	486,600	400
2021-05-07	390	397	387	393	434,900	393
2021-05-06	382	391	381	387	528,100	387
2021-04-30	383	387	381	381	292,100	381
2021-04-28	386	386	379	385	512,200	385
2021-04-27	386	391	383	387	279,300	387
2021-04-26	390	391	384	386	327,600	386
2021-04-23	389	395	387	390	286,500	390
2021-04-22	389	394	386	392	343,900	392
2021-04-21	393	394	381	385	650,000	385
2021-04-20	403	404	395	401	677,000	401
2021-04-19	405	411	403	404	306,700	404
2021-04-16	407	407	400	405	383,300	405
2021-04-15	406	412	403	408	473,000	408
2021-04-14	406	407	398	401	673,400	401
2021-04-13	407	411	401	411	480,100	411
2021-04-12	407	409	403	404	307,000	404
2021-04-09	407	410	403	404	324,600	404
2021-04-08	415	416	404	406	677,600	406
2021-04-07	417	419	411	419	283,400	419
2021-04-06	429	429	412	416	423,600	416
2021-04-05	420	428	416	426	582,100	426
2021-04-02	417	422	414	418	551,700	418
2021-04-01	412	415	405	410	587,700	410
2021-03-31	416	416	408	411	541,000	411
2021-03-30	413	418	408	416	560,400	416
2021-03-29	425	429	410	417	700,200	417
2021-03-26	420	424	417	418	527,300	418
2021-03-25	414	424	414	419	759,400	419
2021-03-24	446	447	412	412	1,763,900	412
2021-03-23	474	482	452	454	1,290,000	454
2021-03-22	442	474	434	472	1,983,100	472
2021-03-19	443	443	435	439	585,800	439
2021-03-18	443	447	439	447	491,400	447
2021-03-17	433	446	433	441	787,400	441
2021-03-16	439	440	434	440	284,700	440
2021-03-15	439	450	434	439	477,900	439
2021-03-12	438	439	429	434	474,700	434
2021-03-11	436	439	434	437	274,000	437
2021-03-10	448	449	431	437	541,800	437
2021-03-09	432	442	426	440	641,800	440
2021-03-08	431	434	422	425	356,800	425
2021-03-05	427	428	416	425	423,200	425
2021-03-04	436	437	422	432	324,600	432
2021-03-03	427	437	425	437	360,800	437
2021-03-02	443	444	422	424	529,200	424
2021-03-01	432	439	425	439	329,400	439
2021-02-26	433	436	426	427	399,100	427
2021-02-25	452	453	439	441	300,400	441
2021-02-24	449	450	439	440	303,800	440
2021-02-22	455	461	446	446	521,000	446
2021-02-19	455	456	444	449	474,000	449
2021-02-18	477	477	453	455	591,000	455
2021-02-17	458	476	456	474	633,700	474
2021-02-16	467	468	451	459	678,800	459
2021-02-15	481	487	462	466	573,900	466
2021-02-12	474	483	468	475	757,600	475
2021-02-10	467	487	463	475	1,309,600	475
2021-02-09	452	477	449	474	2,094,700	474
2021-02-08	408	454	407	454	3,163,900	454
2021-02-05	398	408	391	403	1,472,700	403
2021-02-04	391	398	391	396	435,900	396
2021-02-03	392	395	388	391	424,300	391
2021-02-02	383	392	381	388	613,200	388
2021-02-01	383	387	380	381	563,900	381
2021-01-29	395	395	382	382	838,900	382
2021-01-28	387	397	383	395	594,800	395
2021-01-27	394	398	390	393	381,200	393
2021-01-26	399	399	392	392	427,300	392
2021-01-25	394	400	393	399	307,600	399
2021-01-22	398	398	391	397	487,800	397
2021-01-21	401	408	397	400	491,600	400
2021-01-20	395	401	390	400	585,600	400
2021-01-19	388	395	388	392	498,100	392
2021-01-18	395	396	386	388	549,300	388
2021-01-15	403	405	398	398	508,900	398
2021-01-14	411	411	400	402	613,000	402
2021-01-13	403	412	402	410	543,000	410
2021-01-12	398	404	397	402	411,000	402
2021-01-08	395	407	394	401	910,700	401
2021-01-07	381	396	381	392	1,177,100	392
2021-01-06	379	381	376	377	700,000	377
2021-01-05	385	387	380	382	491,000	382
2021-01-04	396	396	379	385	830,800	385

分割・併合履歴： [2017-09-27]1株→0.1株