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
2000/12/29 80 81 80 80 273,000
2000/12/28 82 83 80 81 311,000
2000/12/27 79 82 77 82 525,000
2000/12/26 78 80 78 80 631,000
2000/12/25 78 82 77 80 798,000
2000/12/22 75 77 73 76 1,065,000
2000/12/21 74 75 70 70 1,861,000
2000/12/20 78 78 75 77 965,000
2000/12/19 79 80 77 78 775,000
2000/12/18 78 81 77 79 1,210,000
2000/12/15 84 85 81 83 1,462,000
2000/12/14 89 89 86 86 873,000
2000/12/13 88 90 88 89 1,340,000
2000/12/12 90 91 88 89 1,430,000
2000/12/11 92 92 88 88 2,219,000
2000/12/08 88 93 87 93 4,460,000
2000/12/07 85 89 84 88 2,937,000
2000/12/06 90 92 85 85 2,828,000
2000/12/05 96 96 89 92 3,864,000
2000/12/04 100 102 94 97 9,235,000
2000/12/01 93 98 92 97 13,653,000
2000/11/30 89 93 88 93 5,776,000
2000/11/29 86 92 85 90 9,601,000
2000/11/28 82 89 81 88 5,632,000
2000/11/27 81 82 79 82 1,219,000
2000/11/24 82 83 79 81 1,163,000
2000/11/22 80 83 78 83 1,630,000
2000/11/21 81 82 77 77 1,565,000
2000/11/20 75 85 74 83 3,253,000
2000/11/17 73 75 72 74 500,000
2000/11/16 73 75 73 73 251,000
2000/11/15 75 75 73 75 744,000
2000/11/14 72 75 72 73 604,000
2000/11/13 75 76 71 75 744,000
2000/11/10 78 79 75 77 2,260,000
2000/11/09 74 81 73 78 3,480,000
2000/11/08 73 74 72 74 804,000
2000/11/07 75 75 70 74 1,200,000
2000/11/06 69 75 69 75 1,396,000
2000/11/02 67 68 65 68 510,000
2000/11/01 63 66 62 65 970,000
2000/10/31 62 63 61 63 462,000
2000/10/30 63 63 61 63 447,000
2000/10/27 63 64 61 62 538,000
2000/10/26 63 63 62 63 313,000
2000/10/25 64 65 63 63 265,000
2000/10/24 64 64 62 64 538,000
2000/10/23 64 64 63 63 261,000
2000/10/20 63 65 63 64 548,000
2000/10/19 62 64 62 63 485,000
2000/10/18 64 65 61 61 991,000
2000/10/17 66 66 64 64 426,000
2000/10/16 66 66 65 65 308,000
2000/10/13 65 66 65 65 710,000
2000/10/12 66 67 65 67 423,000
2000/10/11 67 67 66 67 393,000
2000/10/10 67 68 66 66 553,000
2000/10/06 68 68 67 67 237,000
2000/10/05 68 69 67 68 243,000
2000/10/04 68 69 67 69 304,000
2000/10/03 69 69 67 69 183,000
2000/10/02 67 69 66 69 546,000
2000/09/29 67 68 66 66 498,000
2000/09/28 68 69 66 66 534,000
2000/09/27 68 69 67 68 300,000
2000/09/26 68 69 68 69 192,000
2000/09/25 68 69 68 69 350,000
2000/09/22 68 69 67 69 555,000
2000/09/21 68 70 68 68 358,000
2000/09/20 69 70 67 70 795,000
2000/09/19 67 68 67 68 583,000
2000/09/18 67 68 67 67 480,000
2000/09/14 69 69 67 68 1,010,000
2000/09/13 70 70 68 69 316,000
2000/09/12 69 70 68 70 325,000
2000/09/11 69 70 68 70 443,000
2000/09/08 70 70 68 69 1,649,000
2000/09/07 69 70 68 69 641,000
2000/09/06 71 71 69 70 398,000
2000/09/05 70 71 69 71 800,000
2000/09/04 70 71 69 70 644,000
2000/09/01 66 70 66 69 1,045,000
2000/08/31 66 68 64 64 3,336,000
2000/08/30 68 69 66 66 1,712,000
2000/08/29 70 70 68 68 752,000
2000/08/28 70 70 68 70 672,000
2000/08/25 69 70 69 69 666,000
2000/08/24 68 69 68 69 1,237,000
2000/08/23 69 70 68 68 793,000
2000/08/22 68 70 67 69 1,974,000
2000/08/21 72 72 68 68 2,108,000
2000/08/18 73 75 69 71 3,028,000
2000/08/17 76 76 74 75 225,000
2000/08/16 75 76 75 76 194,000
2000/08/15 75 77 75 75 246,000
2000/08/14 75 77 74 77 251,000
2000/08/11 73 76 73 76 751,000
2000/08/10 74 75 73 75 363,000
2000/08/09 74 75 73 73 350,000
2000/08/08 74 75 73 73 324,000
2000/08/07 75 75 73 75 338,000
2000/08/04 73 75 73 75 367,000
2000/08/03 75 76 73 75 358,000
2000/08/02 75 76 74 76 246,000
2000/08/01 72 74 72 73 570,000
2000/07/31 75 75 71 71 696,000
2000/07/28 75 78 75 75 357,000
2000/07/27 78 79 75 77 412,000
2000/07/26 78 79 78 79 235,000
2000/07/25 79 81 78 79 408,000
2000/07/24 80 81 78 78 605,000
2000/07/21 81 82 80 82 401,000
2000/07/19 83 83 81 83 626,000
2000/07/18 85 86 81 83 520,000
2000/07/17 86 88 85 86 546,000
2000/07/14 85 87 84 86 777,000
2000/07/13 88 89 85 86 751,000
2000/07/12 92 92 88 89 1,303,000
2000/07/11 92 93 91 92 1,214,000
2000/07/10 95 97 92 92 2,644,000
2000/07/07 86 92 85 91 4,594,000
2000/07/06 84 84 82 84 636,000
2000/07/05 86 87 83 85 769,000
2000/07/04 90 90 85 85 1,621,000
2000/07/03 84 89 83 89 1,782,000
2000/06/30 81 83 81 83 564,000
2000/06/29 83 84 81 81 412,000
2000/06/28 84 84 82 83 1,206,000
2000/06/27 79 84 78 84 1,375,000
2000/06/26 78 79 78 79 296,000
2000/06/23 79 80 78 78 385,000
2000/06/22 78 80 77 77 459,000
2000/06/21 80 80 78 79 560,000
2000/06/20 78 80 78 80 617,000
2000/06/19 76 78 75 78 368,000
2000/06/16 78 79 76 76 832,000
2000/06/15 80 82 78 79 1,161,000
2000/06/14 81 83 80 82 1,342,000
2000/06/13 83 84 81 81 1,620,000
2000/06/12 81 84 80 84 3,522,000
2000/06/09 73 81 73 78 3,999,000
2000/06/08 74 75 73 73 2,344,000
2000/06/07 73 74 71 72 916,000
2000/06/06 73 74 72 72 357,000
2000/06/05 74 74 73 74 360,000
2000/06/02 73 74 72 74 696,000
2000/06/01 73 73 71 73 632,000
2000/05/31 72 73 71 71 713,000
2000/05/30 73 74 72 72 409,000
2000/05/29 73 74 73 74 190,000
2000/05/26 74 75 72 73 530,000
2000/05/25 77 78 74 74 631,000
2000/05/24 76 78 76 77 1,497,000
2000/05/23 74 75 73 75 830,000
2000/05/22 74 74 73 74 343,000
2000/05/19 74 75 73 74 845,000
2000/05/18 74 74 73 74 341,000
2000/05/17 75 76 73 74 359,000
2000/05/16 73 76 72 76 988,000
2000/05/15 72 77 71 77 814,000
2000/05/12 73 74 71 71 992,000
2000/05/11 74 74 72 73 302,000
2000/05/10 73 74 72 74 321,000
2000/05/09 73 74 72 72 249,000
2000/05/08 75 75 72 73 408,000
2000/05/02 73 73 72 72 420,000
2000/05/01 72 72 70 71 641,000
2000/04/28 71 73 70 73 478,000
2000/04/27 72 72 70 71 527,000
2000/04/26 75 76 70 70 643,000
2000/04/25 77 78 73 76 580,000
2000/04/24 78 78 73 77 1,238,000
2000/04/21 75 77 63 63 2,034,000
2000/04/20 78 79 75 75 1,069,000
2000/04/19 77 82 76 78 808,000
2000/04/18 82 82 80 82 769,000
2000/04/17 77 84 75 80 1,122,000
2000/04/14 86 87 85 87 1,770,000
2000/04/13 83 89 82 87 3,062,000
2000/04/12 79 81 78 81 509,000
2000/04/11 80 81 78 78 277,000
2000/04/10 81 81 79 80 361,000
2000/04/07 80 81 79 79 310,000
2000/04/06 81 82 79 79 474,000
2000/04/05 82 82 80 81 561,000
2000/04/04 81 82 80 82 387,000
2000/04/03 80 80 79 80 413,000
2000/03/31 80 80 76 79 419,000
2000/03/30 78 80 77 77 393,000
2000/03/29 79 80 78 79 491,000
2000/03/28 78 80 78 79 363,000
2000/03/27 80 80 76 80 885,000
2000/03/24 75 79 75 79 442,000
2000/03/23 77 78 75 75 271,000
2000/03/22 77 79 77 78 396,000
2000/03/21 77 79 77 77 472,000
2000/03/17 80 80 77 77 521,000
2000/03/16 78 80 76 79 962,000
2000/03/15 79 79 75 78 504,000
2000/03/14 82 82 76 79 650,000
2000/03/13 79 81 78 81 1,018,000
2000/03/10 79 79 72 76 2,450,000
2000/03/09 74 77 74 74 483,000
2000/03/08 76 77 75 75 451,000
2000/03/07 71 77 70 77 647,000
2000/03/06 69 70 68 70 437,000
2000/03/03 68 70 68 70 225,000
2000/03/02 69 70 68 68 385,000
2000/03/01 68 70 68 70 497,000
2000/02/29 67 70 66 70 399,000
2000/02/28 67 70 66 68 365,000
2000/02/25 68 69 67 67 417,000
2000/02/24 70 70 65 67 484,000
2000/02/23 65 70 65 65 513,000
2000/02/22 68 68 64 64 1,048,000
2000/02/21 70 70 68 68 520,000
2000/02/18 70 71 66 70 1,082,000
2000/02/17 71 72 70 70 464,000
2000/02/16 71 73 70 73 549,000
2000/02/15 71 72 70 72 776,000
2000/02/14 72 73 71 71 450,000
2000/02/10 73 75 72 72 842,000
2000/02/09 73 75 73 74 381,000
2000/02/08 75 75 74 74 286,000
2000/02/07 75 76 74 74 378,000
2000/02/04 78 78 75 75 338,000
2000/02/03 76 78 76 76 358,000
2000/02/02 78 79 77 78 466,000
2000/02/01 79 79 76 79 406,000
2000/01/31 80 80 75 80 427,000
2000/01/28 77 80 75 79 683,000
2000/01/27 77 80 76 77 289,000
2000/01/26 79 81 78 79 273,000
2000/01/25 81 81 79 79 765,000
2000/01/24 82 85 80 80 1,268,000
2000/01/21 80 81 79 81 509,000
2000/01/20 80 83 79 83 647,000
2000/01/19 80 81 79 79 568,000
2000/01/18 83 83 79 81 1,156,000
2000/01/17 81 85 81 83 977,000
2000/01/14 77 79 76 79 1,415,000
2000/01/13 74 78 72 76 1,153,000
2000/01/12 75 76 72 72 488,000
2000/01/11 73 76 72 76 679,000
2000/01/07 71 72 70 71 481,000
2000/01/06 72 72 70 70 425,000
2000/01/05 73 75 70 71 508,000
2000/01/04 70 72 70 70 355,000

このページの先頭へ