日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ユニチカ(3103)の株価時系列情報

ユニチカ(3103)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1988/12/28 585 585 576 585 1,107,000
1988/12/27 588 590 585 585 946,000
1988/12/26 575 590 575 588 987,000
1988/12/24 590 595 580 585 614,000
1988/12/23 597 597 586 589 849,000
1988/12/22 590 593 586 590 1,124,000
1988/12/21 590 595 585 585 848,000
1988/12/20 599 599 588 590 968,000
1988/12/19 599 602 595 595 1,126,000
1988/12/16 610 613 590 597 2,334,000
1988/12/15 610 617 610 613 2,661,000
1988/12/14 605 614 604 609 2,788,000
1988/12/13 605 610 601 604 1,456,000
1988/12/12 612 614 601 604 1,991,000
1988/12/09 618 624 608 611 7,697,000
1988/12/08 601 620 600 614 7,527,000
1988/12/07 595 609 591 609 4,935,000
1988/12/06 590 595 585 587 1,198,000
1988/12/05 590 595 583 589 1,740,000
1988/12/03 600 601 595 595 1,637,000
1988/12/02 595 608 591 596 8,970,000
1988/12/01 595 598 585 595 6,234,000
1988/11/30 565 589 563 580 6,475,000
1988/11/29 560 560 553 560 942,000
1988/11/28 555 564 551 560 1,490,000
1988/11/26 560 560 555 555 594,000
1988/11/25 558 565 557 560 2,421,000
1988/11/24 563 565 556 556 2,479,000
1988/11/22 530 557 529 555 5,178,000
1988/11/21 530 530 526 528 612,000
1988/11/18 530 530 522 526 640,000
1988/11/17 523 529 518 520 561,000
1988/11/16 531 533 523 530 940,000
1988/11/15 528 538 525 531 1,056,000
1988/11/14 523 531 523 523 962,000
1988/11/11 519 528 513 525 1,135,000
1988/11/10 518 520 512 512 754,000
1988/11/09 510 519 510 513 566,000
1988/11/08 506 510 505 510 249,000
1988/11/07 502 510 502 506 386,000
1988/11/05 506 510 501 501 293,000
1988/11/04 513 519 507 507 530,000
1988/11/02 520 525 512 512 614,000
1988/11/01 526 530 511 512 882,000
1988/10/31 535 536 526 526 649,000
1988/10/29 539 540 532 532 614,000
1988/10/28 549 557 532 532 2,792,000
1988/10/27 526 540 523 540 2,651,000
1988/10/26 511 521 510 520 2,094,000
1988/10/25 499 510 493 509 1,131,000
1988/10/24 485 490 481 484 214,000
1988/10/22 477 490 477 489 276,000
1988/10/21 470 480 470 476 463,000
1988/10/20 476 477 467 469 957,000
1988/10/19 473 477 473 476 217,000
1988/10/18 477 479 472 472 543,000
1988/10/17 477 480 472 479 430,000
1988/10/14 481 485 476 479 595,000
1988/10/13 486 487 481 485 410,000
1988/10/12 490 490 486 490 230,000
1988/10/11 488 495 485 490 430,000
1988/10/07 485 490 485 485 463,000
1988/10/06 495 498 485 488 487,000
1988/10/05 496 500 491 498 474,000
1988/10/04 495 500 492 496 599,000
1988/10/03 490 500 490 499 364,000
1988/10/01 490 498 490 492 441,000
1988/09/30 500 504 498 500 453,000
1988/09/29 500 505 498 505 427,000
1988/09/28 490 500 490 496 371,000
1988/09/27 487 490 480 480 500,000
1988/09/26 486 490 486 487 652,000
1988/09/24 499 499 486 490 522,000
1988/09/22 493 500 493 499 548,000
1988/09/21 492 496 491 496 414,000
1988/09/20 505 508 496 496 801,000
1988/09/19 500 505 498 505 456,000
1988/09/16 500 500 496 498 506,000
1988/09/14 496 500 496 496 491,000
1988/09/13 500 500 495 499 611,000
1988/09/12 495 500 494 499 366,000
1988/09/09 496 498 492 492 359,000
1988/09/08 498 510 490 491 909,000
1988/09/07 492 495 490 493 528,000
1988/09/06 495 500 491 492 353,000
1988/09/05 500 500 495 500 231,000
1988/09/03 491 500 490 491 232,000
1988/09/02 476 487 476 481 441,000
1988/09/01 494 495 475 480 597,000
1988/08/31 495 500 495 497 351,000
1988/08/30 498 510 496 498 413,000
1988/08/29 502 504 498 499 973,000
1988/08/27 509 512 504 504 285,000
1988/08/26 510 519 502 506 559,000
1988/08/25 530 530 510 512 797,000
1988/08/24 508 525 508 520 1,679,000
1988/08/23 501 508 500 506 353,000
1988/08/22 500 507 500 507 597,000
1988/08/19 499 500 497 499 482,000
1988/08/18 500 500 497 497 426,000
1988/08/17 500 500 497 500 893,000
1988/08/16 500 504 499 500 772,000
1988/08/15 504 505 499 502 495,000
1988/08/12 500 500 496 500 582,000
1988/08/11 500 503 496 500 741,000
1988/08/10 507 515 503 503 967,000
1988/08/09 512 520 511 512 414,000
1988/08/08 509 517 508 515 322,000
1988/08/06 505 512 505 508 661,000
1988/08/05 510 516 505 506 972,000
1988/08/04 514 520 510 510 844,000
1988/08/03 521 524 515 515 658,000
1988/08/02 526 530 520 522 659,000
1988/08/01 525 530 524 528 1,328,000
1988/07/30 520 527 520 524 664,000
1988/07/29 530 530 521 525 678,000
1988/07/28 530 535 521 521 1,508,000
1988/07/27 525 535 515 525 1,120,000
1988/07/26 525 530 520 525 509,000
1988/07/25 514 520 514 520 636,000
1988/07/23 511 520 510 514 904,000
1988/07/22 540 540 511 511 1,342,000
1988/07/21 540 544 540 542 1,295,000
1988/07/20 541 544 539 540 1,812,000
1988/07/19 555 559 538 540 2,226,000
1988/07/18 561 570 556 560 1,945,000
1988/07/15 574 574 561 565 1,874,000
1988/07/14 578 580 570 570 2,106,000
1988/07/13 585 586 571 578 2,492,000
1988/07/12 586 589 585 585 1,183,000
1988/07/11 593 593 586 586 752,000
1988/07/08 585 595 583 595 2,193,000
1988/07/07 600 604 581 585 3,654,000
1988/07/06 600 613 595 600 5,948,000
1988/07/05 581 598 581 592 3,455,000
1988/07/04 569 591 566 582 4,051,000
1988/07/02 595 613 570 570 6,476,000
1988/07/01 600 630 592 605 27,535,000
1988/06/30 560 580 560 580 15,700,000
1988/06/29 538 564 535 559 21,651,000
1988/06/28 512 532 511 532 8,210,000
1988/06/27 511 515 506 510 1,193,000
1988/06/25 512 519 511 516 1,000,000
1988/06/24 511 516 511 512 1,149,000
1988/06/23 516 519 508 511 1,455,000
1988/06/22 526 528 515 519 2,781,000
1988/06/21 513 524 513 522 2,087,000
1988/06/20 521 525 513 513 2,126,000
1988/06/17 520 520 515 519 2,035,000
1988/06/16 520 528 507 513 5,636,000
1988/06/15 510 526 507 519 5,106,000
1988/06/14 505 510 503 507 820,000
1988/06/13 502 510 502 506 999,000
1988/06/10 515 515 502 502 1,973,000
1988/06/09 516 518 513 516 2,036,000
1988/06/08 518 519 515 515 1,773,000
1988/06/07 518 522 515 518 3,245,000
1988/06/06 522 524 515 515 4,868,000
1988/06/04 512 519 510 518 4,291,000
1988/06/03 510 513 507 507 4,751,000
1988/06/02 515 515 505 508 5,000,000
1988/06/01 508 513 505 505 17,549,000
1988/05/31 491 508 485 508 12,786,000
1988/05/30 483 494 483 489 4,777,000
1988/05/28 489 489 480 480 3,281,000
1988/05/27 486 490 484 490 2,056,000
1988/05/26 485 490 482 482 2,491,000
1988/05/25 488 491 483 486 5,200,000
1988/05/24 481 491 481 485 10,966,000
1988/05/23 485 485 477 481 2,121,000
1988/05/20 480 483 476 480 2,256,000
1988/05/19 480 488 478 478 4,599,000
1988/05/18 478 488 477 485 6,882,000
1988/05/17 480 480 475 479 2,173,000
1988/05/16 480 486 475 475 7,219,000
1988/05/13 470 483 470 477 11,072,000
1988/05/12 454 468 453 463 2,792,000
1988/05/11 475 477 454 456 16,086,000
1988/05/10 452 474 451 473 15,998,000
1988/05/09 453 457 452 453 899,000
1988/05/07 461 461 451 451 1,851,000
1988/05/06 459 460 455 460 4,063,000
1988/05/02 445 458 443 457 3,659,000
1988/04/30 439 445 438 445 1,029,000
1988/04/28 438 440 438 439 715,000
1988/04/27 441 443 438 440 1,011,000
1988/04/26 440 444 439 443 1,217,000
1988/04/25 440 445 437 438 662,000
1988/04/23 437 440 436 436 418,000
1988/04/22 439 440 437 437 595,000
1988/04/21 442 445 438 438 729,000
1988/04/20 440 447 437 447 1,263,000
1988/04/19 442 442 435 436 672,000
1988/04/18 437 445 436 442 628,000
1988/04/15 433 438 432 436 1,040,000
1988/04/14 436 440 435 440 712,000
1988/04/13 439 439 435 436 574,000
1988/04/12 435 438 434 435 667,000
1988/04/11 432 440 432 435 825,000
1988/04/08 440 445 432 432 1,608,000
1988/04/07 451 452 438 440 2,239,000
1988/04/06 449 450 445 449 998,000
1988/04/05 455 455 446 447 1,103,000
1988/04/04 450 458 450 455 1,736,000
1988/04/02 445 451 445 449 1,044,000
1988/04/01 455 455 445 450 1,975,000
1988/03/31 453 458 449 455 3,125,000
1988/03/30 442 462 442 458 9,861,000
1988/03/29 435 447 434 445 1,218,000
1988/03/28 435 435 427 434 1,519,000
1988/03/26 433 437 431 431 534,000
1988/03/25 433 441 433 437 1,746,000
1988/03/24 448 449 438 443 1,705,000
1988/03/23 450 458 443 443 5,098,000
1988/03/22 439 448 435 448 2,438,000
1988/03/18 450 455 435 439 6,720,000
1988/03/17 429 454 426 445 13,665,000
1988/03/16 414 432 413 425 3,850,000
1988/03/15 413 415 410 414 946,000
1988/03/14 416 417 412 412 944,000
1988/03/11 413 417 412 415 1,326,000
1988/03/10 416 418 412 413 1,875,000
1988/03/09 416 418 416 416 860,000
1988/03/08 419 419 416 417 826,000
1988/03/07 420 422 416 419 925,000
1988/03/05 418 420 416 420 681,000
1988/03/04 415 420 415 415 1,631,000
1988/03/03 412 422 412 415 2,564,000
1988/03/02 415 415 410 414 1,903,000
1988/03/01 413 416 410 414 2,769,000
1988/02/29 413 413 406 410 1,376,000
1988/02/27 406 409 406 408 1,146,000
1988/02/26 412 415 406 406 2,679,000
1988/02/25 416 420 413 416 1,392,000
1988/02/24 414 420 413 413 2,412,000
1988/02/23 413 417 412 414 1,053,000
1988/02/22 418 420 415 415 1,368,000
1988/02/19 423 426 415 418 3,496,000
1988/02/18 425 431 424 428 12,070,000
1988/02/17 425 434 423 423 32,588,000
1988/02/16 394 399 392 397 2,256,000
1988/02/15 390 392 389 392 816,000
1988/02/12 388 389 385 385 512,000
1988/02/10 387 388 385 386 325,000
1988/02/09 389 390 386 386 210,000
1988/02/08 390 391 388 388 334,000
1988/02/06 388 390 387 390 288,000
1988/02/05 393 393 388 389 512,000
1988/02/04 386 391 385 390 719,000
1988/02/03 388 390 385 386 343,000
1988/02/02 393 393 386 388 1,196,000
1988/02/01 382 390 382 388 1,291,000
1988/01/30 377 381 377 379 343,000
1988/01/29 382 385 378 378 618,000
1988/01/28 381 383 380 380 643,000
1988/01/27 382 385 381 382 722,000
1988/01/26 385 387 381 383 1,073,000
1988/01/25 383 384 380 383 440,000
1988/01/23 378 383 377 380 341,000
1988/01/22 380 383 375 378 709,000
1988/01/21 376 379 375 375 325,000
1988/01/20 383 383 376 380 520,000
1988/01/19 382 385 376 384 564,000
1988/01/18 380 385 376 380 375,000
1988/01/14 369 374 368 370 272,000
1988/01/13 375 375 368 368 442,000
1988/01/12 373 380 370 371 326,000
1988/01/11 370 373 367 368 362,000
1988/01/08 372 385 372 375 1,167,000
1988/01/07 374 379 366 375 832,000
1988/01/06 361 375 361 373 874,000
1988/01/05 360 360 355 358 277,000
1988/01/04 345 354 345 345 250,000

このページの先頭へ