3103 ユニチカ(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 249 | 250 | 246 | 246 | 154,400 | 246 |
| 2022-12-29 | 247 | 249 | 245 | 249 | 151,100 | 249 |
| 2022-12-28 | 249 | 251 | 246 | 249 | 231,400 | 249 |
| 2022-12-27 | 250 | 252 | 249 | 249 | 201,300 | 249 |
| 2022-12-26 | 249 | 250 | 247 | 248 | 276,800 | 248 |
| 2022-12-23 | 246 | 250 | 245 | 249 | 255,500 | 249 |
| 2022-12-22 | 244 | 249 | 243 | 248 | 423,300 | 248 |
| 2022-12-21 | 243 | 248 | 239 | 243 | 655,900 | 243 |
| 2022-12-20 | 250 | 251 | 239 | 243 | 733,000 | 243 |
| 2022-12-19 | 246 | 248 | 244 | 248 | 400,600 | 248 |
| 2022-12-16 | 249 | 251 | 247 | 247 | 352,300 | 247 |
| 2022-12-15 | 251 | 251 | 248 | 250 | 323,500 | 250 |
| 2022-12-14 | 250 | 252 | 248 | 250 | 499,600 | 250 |
| 2022-12-13 | 250 | 251 | 246 | 247 | 786,000 | 247 |
| 2022-12-12 | 253 | 254 | 251 | 253 | 234,500 | 253 |
| 2022-12-09 | 257 | 257 | 253 | 254 | 291,900 | 254 |
| 2022-12-08 | 257 | 257 | 251 | 253 | 307,200 | 253 |
| 2022-12-07 | 252 | 257 | 251 | 257 | 296,300 | 257 |
| 2022-12-06 | 254 | 256 | 253 | 256 | 269,500 | 256 |
| 2022-12-05 | 255 | 257 | 254 | 257 | 287,100 | 257 |
| 2022-12-02 | 261 | 261 | 254 | 258 | 497,600 | 258 |
| 2022-12-01 | 266 | 267 | 259 | 259 | 670,400 | 259 |
| 2022-11-30 | 260 | 268 | 260 | 268 | 726,700 | 268 |
| 2022-11-29 | 257 | 262 | 254 | 260 | 507,600 | 260 |
| 2022-11-28 | 260 | 263 | 258 | 259 | 413,000 | 259 |
| 2022-11-25 | 258 | 260 | 254 | 258 | 451,400 | 258 |
| 2022-11-24 | 261 | 261 | 256 | 258 | 375,000 | 258 |
| 2022-11-22 | 258 | 261 | 255 | 257 | 731,800 | 257 |
| 2022-11-21 | 253 | 258 | 251 | 257 | 663,300 | 257 |
| 2022-11-18 | 249 | 253 | 247 | 250 | 765,600 | 250 |
| 2022-11-17 | 249 | 250 | 247 | 248 | 288,000 | 248 |
| 2022-11-16 | 248 | 250 | 244 | 249 | 553,900 | 249 |
| 2022-11-15 | 244 | 247 | 243 | 246 | 429,200 | 246 |
| 2022-11-14 | 249 | 249 | 244 | 245 | 488,900 | 245 |
| 2022-11-11 | 253 | 253 | 243 | 248 | 1,139,300 | 248 |
| 2022-11-10 | 259 | 259 | 246 | 247 | 2,006,200 | 247 |
| 2022-11-09 | 283 | 296 | 261 | 264 | 4,025,800 | 264 |
| 2022-11-08 | 277 | 282 | 275 | 281 | 672,900 | 281 |
| 2022-11-07 | 276 | 278 | 272 | 274 | 429,600 | 274 |
| 2022-11-04 | 273 | 275 | 271 | 273 | 369,600 | 273 |
| 2022-11-02 | 272 | 275 | 269 | 274 | 350,100 | 274 |
| 2022-11-01 | 273 | 274 | 270 | 272 | 195,400 | 272 |
| 2022-10-31 | 275 | 277 | 273 | 274 | 274,000 | 274 |
| 2022-10-28 | 271 | 272 | 269 | 271 | 496,500 | 271 |
| 2022-10-27 | 271 | 274 | 270 | 272 | 312,600 | 272 |
| 2022-10-26 | 275 | 275 | 271 | 271 | 412,600 | 271 |
| 2022-10-25 | 270 | 277 | 270 | 271 | 640,400 | 271 |
| 2022-10-24 | 270 | 270 | 266 | 269 | 505,400 | 269 |
| 2022-10-21 | 267 | 268 | 264 | 267 | 513,800 | 267 |
| 2022-10-20 | 276 | 276 | 267 | 268 | 711,800 | 268 |
| 2022-10-19 | 272 | 276 | 271 | 276 | 437,900 | 276 |
| 2022-10-18 | 274 | 274 | 269 | 273 | 328,900 | 273 |
| 2022-10-17 | 273 | 276 | 271 | 271 | 398,600 | 271 |
| 2022-10-14 | 276 | 279 | 272 | 277 | 445,500 | 277 |
| 2022-10-13 | 271 | 272 | 266 | 268 | 654,400 | 268 |
| 2022-10-12 | 280 | 280 | 273 | 274 | 519,200 | 274 |
| 2022-10-11 | 276 | 283 | 275 | 280 | 611,100 | 280 |
| 2022-10-07 | 276 | 283 | 275 | 282 | 596,700 | 282 |
| 2022-10-06 | 285 | 289 | 280 | 280 | 644,100 | 280 |
| 2022-10-05 | 298 | 299 | 286 | 286 | 868,400 | 286 |
| 2022-10-04 | 288 | 293 | 286 | 293 | 949,900 | 293 |
| 2022-10-03 | 290 | 295 | 280 | 283 | 1,846,000 | 283 |
| 2022-09-30 | 285 | 307 | 284 | 298 | 5,465,600 | 298 |
| 2022-09-29 | 280 | 293 | 277 | 291 | 1,683,700 | 291 |
| 2022-09-28 | 268 | 277 | 266 | 276 | 1,011,500 | 276 |
| 2022-09-27 | 270 | 277 | 267 | 269 | 658,800 | 269 |
| 2022-09-26 | 273 | 273 | 264 | 270 | 872,700 | 270 |
| 2022-09-22 | 266 | 274 | 265 | 273 | 1,109,400 | 273 |
| 2022-09-21 | 290 | 290 | 268 | 271 | 2,471,900 | 271 |
| 2022-09-20 | 278 | 293 | 275 | 293 | 2,069,600 | 293 |
| 2022-09-16 | 274 | 278 | 269 | 273 | 1,142,800 | 273 |
| 2022-09-15 | 271 | 276 | 266 | 274 | 976,000 | 274 |
| 2022-09-14 | 267 | 272 | 264 | 268 | 774,700 | 268 |
| 2022-09-13 | 271 | 278 | 271 | 273 | 943,500 | 273 |
| 2022-09-12 | 275 | 279 | 270 | 273 | 868,400 | 273 |
| 2022-09-09 | 271 | 273 | 267 | 271 | 1,101,700 | 271 |
| 2022-09-08 | 275 | 278 | 266 | 272 | 2,110,400 | 272 |
| 2022-09-07 | 275 | 276 | 261 | 269 | 2,688,600 | 269 |
| 2022-09-06 | 251 | 269 | 250 | 259 | 4,980,700 | 259 |
| 2022-09-05 | 244 | 248 | 240 | 241 | 1,555,000 | 241 |
| 2022-09-02 | 248 | 252 | 243 | 245 | 1,804,500 | 245 |
| 2022-09-01 | 257 | 257 | 245 | 248 | 2,061,800 | 248 |
| 2022-08-31 | 266 | 271 | 257 | 260 | 1,582,900 | 260 |
| 2022-08-30 | 259 | 268 | 259 | 268 | 1,546,200 | 268 |
| 2022-08-29 | 252 | 259 | 251 | 257 | 1,650,200 | 257 |
| 2022-08-26 | 250 | 272 | 250 | 259 | 4,472,000 | 259 |
| 2022-08-25 | 237 | 252 | 237 | 248 | 2,527,400 | 248 |
| 2022-08-24 | 234 | 236 | 233 | 236 | 519,900 | 236 |
| 2022-08-23 | 232 | 234 | 229 | 233 | 340,600 | 233 |
| 2022-08-22 | 228 | 233 | 226 | 233 | 560,800 | 233 |
| 2022-08-19 | 232 | 232 | 229 | 230 | 595,400 | 230 |
| 2022-08-18 | 231 | 235 | 230 | 231 | 592,300 | 231 |
| 2022-08-17 | 230 | 234 | 228 | 233 | 1,101,400 | 233 |
| 2022-08-16 | 230 | 231 | 228 | 230 | 478,000 | 230 |
| 2022-08-15 | 231 | 232 | 229 | 232 | 434,600 | 232 |
| 2022-08-12 | 228 | 232 | 226 | 231 | 685,000 | 231 |
| 2022-08-10 | 228 | 229 | 225 | 227 | 572,700 | 227 |
| 2022-08-09 | 234 | 235 | 227 | 230 | 587,500 | 230 |
| 2022-08-08 | 235 | 240 | 230 | 233 | 856,700 | 233 |
| 2022-08-05 | 229 | 236 | 225 | 234 | 1,253,800 | 234 |
| 2022-08-04 | 226 | 228 | 222 | 228 | 435,200 | 228 |
| 2022-08-03 | 223 | 226 | 221 | 225 | 346,600 | 225 |
| 2022-08-02 | 228 | 228 | 223 | 223 | 739,400 | 223 |
| 2022-08-01 | 230 | 231 | 228 | 231 | 139,900 | 231 |
| 2022-07-29 | 232 | 233 | 228 | 229 | 313,600 | 229 |
| 2022-07-28 | 233 | 233 | 229 | 231 | 555,700 | 231 |
| 2022-07-27 | 235 | 235 | 229 | 231 | 372,600 | 231 |
| 2022-07-26 | 235 | 236 | 232 | 234 | 372,000 | 234 |
| 2022-07-25 | 232 | 236 | 232 | 235 | 248,500 | 235 |
| 2022-07-22 | 235 | 235 | 232 | 232 | 233,100 | 232 |
| 2022-07-21 | 232 | 235 | 232 | 235 | 203,800 | 235 |
| 2022-07-20 | 238 | 238 | 232 | 233 | 502,900 | 233 |
| 2022-07-19 | 233 | 233 | 229 | 232 | 302,300 | 232 |
| 2022-07-15 | 234 | 235 | 230 | 231 | 255,800 | 231 |
| 2022-07-14 | 233 | 235 | 231 | 234 | 230,200 | 234 |
| 2022-07-13 | 231 | 233 | 230 | 233 | 169,600 | 233 |
| 2022-07-12 | 235 | 235 | 228 | 229 | 367,200 | 229 |
| 2022-07-11 | 237 | 238 | 235 | 236 | 265,000 | 236 |
| 2022-07-08 | 233 | 236 | 232 | 234 | 502,500 | 234 |
| 2022-07-07 | 230 | 233 | 227 | 232 | 388,400 | 232 |
| 2022-07-06 | 228 | 229 | 225 | 228 | 436,300 | 228 |
| 2022-07-05 | 232 | 234 | 230 | 230 | 362,900 | 230 |
| 2022-07-04 | 230 | 233 | 229 | 233 | 280,300 | 233 |
| 2022-07-01 | 232 | 234 | 228 | 229 | 341,000 | 229 |
| 2022-06-30 | 234 | 236 | 232 | 232 | 359,700 | 232 |
| 2022-06-29 | 234 | 237 | 233 | 236 | 327,200 | 236 |
| 2022-06-28 | 235 | 238 | 234 | 236 | 299,000 | 236 |
| 2022-06-27 | 233 | 235 | 231 | 235 | 366,000 | 235 |
| 2022-06-24 | 229 | 229 | 223 | 228 | 415,300 | 228 |
| 2022-06-23 | 226 | 229 | 224 | 229 | 230,800 | 229 |
| 2022-06-22 | 229 | 230 | 226 | 226 | 214,600 | 226 |
| 2022-06-21 | 226 | 229 | 223 | 227 | 272,100 | 227 |
| 2022-06-20 | 228 | 229 | 220 | 221 | 426,400 | 221 |
| 2022-06-17 | 225 | 227 | 223 | 226 | 474,700 | 226 |
| 2022-06-16 | 233 | 235 | 229 | 230 | 356,800 | 230 |
| 2022-06-15 | 235 | 235 | 229 | 230 | 322,400 | 230 |
| 2022-06-14 | 230 | 235 | 229 | 235 | 544,700 | 235 |
| 2022-06-13 | 235 | 237 | 233 | 234 | 428,100 | 234 |
| 2022-06-10 | 243 | 243 | 236 | 239 | 556,200 | 239 |
| 2022-06-09 | 244 | 245 | 241 | 242 | 385,100 | 242 |
| 2022-06-08 | 241 | 243 | 241 | 243 | 321,100 | 243 |
| 2022-06-07 | 240 | 245 | 238 | 241 | 656,800 | 241 |
| 2022-06-06 | 234 | 239 | 233 | 236 | 365,900 | 236 |
| 2022-06-03 | 235 | 236 | 232 | 233 | 323,700 | 233 |
| 2022-06-02 | 236 | 237 | 229 | 232 | 616,800 | 232 |
| 2022-06-01 | 235 | 241 | 235 | 238 | 741,400 | 238 |
| 2022-05-31 | 239 | 241 | 235 | 235 | 452,100 | 235 |
| 2022-05-30 | 238 | 241 | 236 | 241 | 645,300 | 241 |
| 2022-05-27 | 233 | 240 | 229 | 237 | 666,200 | 237 |
| 2022-05-26 | 225 | 237 | 222 | 229 | 1,563,000 | 229 |
| 2022-05-25 | 234 | 235 | 215 | 219 | 1,657,900 | 219 |
| 2022-05-24 | 250 | 250 | 237 | 238 | 968,800 | 238 |
| 2022-05-23 | 251 | 252 | 247 | 248 | 233,200 | 248 |
| 2022-05-20 | 250 | 251 | 247 | 248 | 370,300 | 248 |
| 2022-05-19 | 248 | 251 | 245 | 251 | 359,800 | 251 |
| 2022-05-18 | 254 | 258 | 250 | 252 | 568,900 | 252 |
| 2022-05-17 | 264 | 264 | 250 | 250 | 1,001,900 | 250 |
| 2022-05-16 | 272 | 274 | 265 | 266 | 419,100 | 266 |
| 2022-05-13 | 265 | 275 | 265 | 271 | 518,500 | 271 |
| 2022-05-12 | 268 | 272 | 264 | 267 | 346,200 | 267 |
| 2022-05-11 | 271 | 274 | 269 | 273 | 220,000 | 273 |
| 2022-05-10 | 272 | 276 | 266 | 274 | 382,200 | 274 |
| 2022-05-09 | 281 | 283 | 277 | 279 | 198,900 | 279 |
| 2022-05-06 | 280 | 285 | 279 | 285 | 271,100 | 285 |
| 2022-05-02 | 278 | 281 | 277 | 280 | 193,400 | 280 |
| 2022-04-28 | 275 | 281 | 274 | 281 | 285,900 | 281 |
| 2022-04-27 | 268 | 274 | 268 | 273 | 283,600 | 273 |
| 2022-04-26 | 273 | 275 | 272 | 274 | 124,600 | 274 |
| 2022-04-25 | 271 | 273 | 270 | 272 | 243,900 | 272 |
| 2022-04-22 | 278 | 280 | 275 | 278 | 123,200 | 278 |
| 2022-04-21 | 283 | 283 | 280 | 283 | 139,100 | 283 |
| 2022-04-20 | 280 | 283 | 277 | 281 | 248,100 | 281 |
| 2022-04-19 | 275 | 277 | 273 | 275 | 196,600 | 275 |
| 2022-04-18 | 272 | 275 | 269 | 272 | 187,500 | 272 |
| 2022-04-15 | 275 | 276 | 272 | 276 | 186,300 | 276 |
| 2022-04-14 | 274 | 277 | 274 | 277 | 161,000 | 277 |
| 2022-04-13 | 270 | 274 | 269 | 273 | 326,800 | 273 |
| 2022-04-12 | 270 | 272 | 266 | 268 | 296,800 | 268 |
| 2022-04-11 | 275 | 276 | 271 | 273 | 142,100 | 273 |
| 2022-04-08 | 275 | 276 | 270 | 273 | 209,200 | 273 |
| 2022-04-07 | 272 | 276 | 271 | 275 | 247,400 | 275 |
| 2022-04-06 | 286 | 287 | 279 | 279 | 230,300 | 279 |
| 2022-04-05 | 290 | 291 | 287 | 288 | 196,500 | 288 |
| 2022-04-04 | 287 | 288 | 284 | 286 | 250,000 | 286 |
| 2022-04-01 | 288 | 290 | 285 | 289 | 172,900 | 289 |
| 2022-03-31 | 291 | 295 | 291 | 291 | 213,600 | 291 |
| 2022-03-30 | 292 | 297 | 290 | 297 | 291,200 | 297 |
| 2022-03-29 | 293 | 295 | 290 | 293 | 201,000 | 293 |
| 2022-03-28 | 295 | 298 | 292 | 296 | 158,000 | 296 |
| 2022-03-25 | 297 | 297 | 291 | 294 | 240,100 | 294 |
| 2022-03-24 | 291 | 295 | 289 | 295 | 246,000 | 295 |
| 2022-03-23 | 291 | 296 | 291 | 294 | 292,400 | 294 |
| 2022-03-22 | 290 | 292 | 287 | 288 | 310,600 | 288 |
| 2022-03-18 | 286 | 289 | 285 | 289 | 413,200 | 289 |
| 2022-03-17 | 282 | 286 | 281 | 285 | 405,900 | 285 |
| 2022-03-16 | 281 | 281 | 276 | 279 | 420,700 | 279 |
| 2022-03-15 | 276 | 284 | 276 | 281 | 301,800 | 281 |
| 2022-03-14 | 276 | 281 | 276 | 280 | 235,300 | 280 |
| 2022-03-11 | 273 | 276 | 268 | 272 | 364,900 | 272 |
| 2022-03-10 | 274 | 278 | 272 | 276 | 418,500 | 276 |
| 2022-03-09 | 260 | 272 | 259 | 266 | 601,000 | 266 |
| 2022-03-08 | 270 | 270 | 257 | 257 | 662,300 | 257 |
| 2022-03-07 | 283 | 283 | 268 | 272 | 687,800 | 272 |
| 2022-03-04 | 291 | 292 | 283 | 285 | 457,600 | 285 |
| 2022-03-03 | 299 | 299 | 292 | 292 | 224,000 | 292 |
| 2022-03-02 | 298 | 299 | 293 | 294 | 249,600 | 294 |
| 2022-03-01 | 301 | 304 | 300 | 302 | 338,300 | 302 |
| 2022-02-28 | 299 | 301 | 296 | 300 | 435,400 | 300 |
| 2022-02-25 | 294 | 298 | 293 | 297 | 355,200 | 297 |
| 2022-02-24 | 303 | 304 | 289 | 294 | 734,600 | 294 |
| 2022-02-22 | 305 | 307 | 303 | 305 | 262,900 | 305 |
| 2022-02-21 | 307 | 309 | 303 | 309 | 148,700 | 309 |
| 2022-02-18 | 308 | 308 | 304 | 308 | 278,800 | 308 |
| 2022-02-17 | 310 | 314 | 309 | 310 | 172,600 | 310 |
| 2022-02-16 | 314 | 314 | 308 | 310 | 250,900 | 310 |
| 2022-02-15 | 314 | 315 | 308 | 308 | 264,600 | 308 |
| 2022-02-14 | 315 | 317 | 309 | 311 | 292,700 | 311 |
| 2022-02-10 | 314 | 320 | 314 | 319 | 386,300 | 319 |
| 2022-02-09 | 315 | 316 | 311 | 314 | 351,500 | 314 |
| 2022-02-08 | 304 | 316 | 304 | 313 | 466,400 | 313 |
| 2022-02-07 | 306 | 307 | 301 | 305 | 425,200 | 305 |
| 2022-02-04 | 310 | 313 | 306 | 309 | 279,800 | 309 |
| 2022-02-03 | 310 | 315 | 309 | 314 | 302,300 | 314 |
| 2022-02-02 | 304 | 312 | 302 | 310 | 450,300 | 310 |
| 2022-02-01 | 306 | 307 | 301 | 301 | 257,400 | 301 |
| 2022-01-31 | 301 | 308 | 301 | 306 | 254,300 | 306 |
| 2022-01-28 | 300 | 305 | 297 | 303 | 449,900 | 303 |
| 2022-01-27 | 306 | 307 | 293 | 294 | 605,800 | 294 |
| 2022-01-26 | 306 | 308 | 304 | 304 | 232,400 | 304 |
| 2022-01-25 | 307 | 307 | 301 | 304 | 375,100 | 304 |
| 2022-01-24 | 305 | 310 | 304 | 309 | 227,800 | 309 |
| 2022-01-21 | 304 | 307 | 300 | 307 | 337,500 | 307 |
| 2022-01-20 | 300 | 312 | 298 | 308 | 558,000 | 308 |
| 2022-01-19 | 306 | 309 | 298 | 299 | 453,000 | 299 |
| 2022-01-18 | 315 | 316 | 308 | 308 | 367,000 | 308 |
| 2022-01-17 | 312 | 317 | 312 | 312 | 320,000 | 312 |
| 2022-01-14 | 315 | 316 | 307 | 312 | 349,300 | 312 |
| 2022-01-13 | 319 | 319 | 315 | 315 | 353,800 | 315 |
| 2022-01-12 | 313 | 318 | 313 | 318 | 453,700 | 318 |
| 2022-01-11 | 308 | 313 | 305 | 312 | 544,000 | 312 |
| 2022-01-07 | 305 | 311 | 303 | 309 | 532,600 | 309 |
| 2022-01-06 | 304 | 310 | 302 | 305 | 527,000 | 305 |
| 2022-01-05 | 308 | 312 | 307 | 308 | 452,600 | 308 |
| 2022-01-04 | 304 | 308 | 301 | 306 | 347,900 | 306 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
