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
2001/12/28 71 72 70 71 577,000
2001/12/27 69 70 68 70 706,000
2001/12/26 70 71 67 68 752,000
2001/12/25 69 71 69 70 1,230,000
2001/12/21 67 69 66 68 1,614,000
2001/12/20 64 68 61 65 2,407,000
2001/12/19 61 63 58 62 2,240,000
2001/12/18 61 65 61 63 2,382,000
2001/12/17 67 68 63 63 1,824,000
2001/12/14 67 70 67 68 4,933,000
2001/12/13 69 70 67 67 1,532,000
2001/12/12 67 70 67 68 3,221,000
2001/12/11 67 70 66 66 2,569,000
2001/12/10 72 73 66 68 4,225,000
2001/12/07 76 78 72 72 2,472,000
2001/12/06 79 81 78 78 1,287,000
2001/12/05 80 80 75 79 1,796,000
2001/12/04 80 82 78 79 1,263,000
2001/12/03 87 87 81 81 1,527,000
2001/11/30 88 89 85 87 1,603,000
2001/11/29 88 90 88 88 1,103,000
2001/11/28 91 92 88 88 1,922,000
2001/11/27 93 94 92 93 553,000
2001/11/26 93 94 92 94 715,000
2001/11/22 94 95 92 93 856,000
2001/11/21 94 96 93 95 888,000
2001/11/20 94 97 93 95 1,472,000
2001/11/19 93 94 90 93 926,000
2001/11/16 95 95 92 93 795,000
2001/11/15 90 94 88 94 1,650,000
2001/11/14 93 94 89 90 1,555,000
2001/11/13 91 94 90 90 2,418,000
2001/11/12 100 100 96 96 1,702,000
2001/11/09 101 102 100 102 1,279,000
2001/11/08 103 104 100 103 1,422,000
2001/11/07 102 104 101 102 1,396,000
2001/11/06 101 102 100 101 1,430,000
2001/11/05 102 103 101 102 1,337,000
2001/11/02 105 106 101 102 1,448,000
2001/11/01 107 107 104 104 900,000
2001/10/31 106 108 105 106 459,000
2001/10/30 106 107 105 106 979,000
2001/10/29 109 110 108 108 559,000
2001/10/26 111 112 108 109 1,589,000
2001/10/25 110 112 109 110 1,110,000
2001/10/24 110 111 109 111 1,158,000
2001/10/23 110 111 109 111 1,439,000
2001/10/22 110 111 107 110 1,035,000
2001/10/19 111 112 108 108 1,655,000
2001/10/18 112 113 109 110 3,751,000
2001/10/17 105 115 104 111 8,207,000
2001/10/16 102 104 101 104 794,000
2001/10/15 103 103 102 102 504,000
2001/10/12 104 104 102 103 1,648,000
2001/10/11 102 103 101 103 976,000
2001/10/10 101 102 100 101 793,000
2001/10/09 103 104 102 102 949,000
2001/10/05 108 108 105 105 821,000
2001/10/04 107 108 105 108 1,399,000
2001/10/03 107 107 105 105 1,296,000
2001/10/02 106 107 105 105 1,378,000
2001/10/01 106 106 103 106 1,076,000
2001/09/28 103 105 102 103 1,229,000
2001/09/27 103 103 101 102 1,024,000
2001/09/26 101 103 101 103 860,000
2001/09/25 105 107 99 101 2,971,000
2001/09/21 101 102 98 99 2,953,000
2001/09/20 105 107 104 105 1,573,000
2001/09/19 109 109 105 107 2,430,000
2001/09/18 107 110 105 109 3,929,000
2001/09/17 107 107 101 101 3,115,000
2001/09/14 107 112 105 110 5,754,000
2001/09/13 100 104 98 102 3,808,000
2001/09/12 87 103 87 97 5,061,000
2001/09/11 112 113 106 107 3,858,000
2001/09/10 112 115 111 111 3,847,000
2001/09/07 119 119 116 117 3,831,000
2001/09/06 124 125 119 120 4,000,000
2001/09/05 119 126 117 123 8,225,000
2001/09/04 117 119 114 119 3,779,000
2001/09/03 120 122 115 115 5,215,000
2001/08/31 113 121 112 117 6,568,000
2001/08/30 118 124 114 123 8,544,000
2001/08/29 125 128 122 123 5,362,000
2001/08/28 130 131 126 128 8,612,000
2001/08/27 133 135 129 131 22,327,000
2001/08/24 124 128 123 128 8,174,000
2001/08/23 126 128 123 123 9,791,000
2001/08/22 123 128 121 127 22,028,000
2001/08/21 118 120 116 120 7,929,000
2001/08/20 115 116 112 114 3,932,000
2001/08/17 117 119 115 117 6,619,000
2001/08/16 116 120 115 116 14,059,000
2001/08/15 111 118 110 117 13,931,000
2001/08/14 109 112 108 112 3,185,000
2001/08/13 113 114 107 107 5,228,000
2001/08/10 109 113 109 112 5,682,000
2001/08/09 107 112 107 108 6,167,000
2001/08/08 109 115 107 112 21,143,000
2001/08/07 106 108 104 108 3,596,000
2001/08/06 103 107 103 107 1,705,000
2001/08/03 105 106 103 104 2,082,000
2001/08/02 103 106 103 106 2,065,000
2001/08/01 102 104 101 103 1,852,000
2001/07/31 103 103 100 103 1,735,000
2001/07/30 104 106 101 102 2,871,000
2001/07/27 103 106 103 103 4,065,000
2001/07/26 102 103 100 101 2,731,000
2001/07/25 101 102 99 100 1,985,000
2001/07/24 97 99 96 99 2,576,000
2001/07/23 103 103 97 97 4,931,000
2001/07/19 106 110 102 104 8,886,000
2001/07/18 107 113 106 107 19,191,000
2001/07/17 107 108 104 106 9,480,000
2001/07/16 103 108 101 107 12,169,000
2001/07/13 94 103 94 101 6,466,000
2001/07/12 95 96 93 94 1,116,000
2001/07/11 92 96 92 92 1,972,000
2001/07/10 94 95 92 92 591,000
2001/07/09 94 95 92 95 1,456,000
2001/07/06 99 100 95 95 2,357,000
2001/07/05 94 100 94 99 2,052,000
2001/07/04 96 97 94 94 874,000
2001/07/03 95 97 94 97 728,000
2001/07/02 96 96 93 93 750,000
2001/06/29 96 97 95 97 427,000
2001/06/28 96 97 95 96 328,000
2001/06/27 98 98 96 96 452,000
2001/06/26 97 98 96 98 459,000
2001/06/25 98 100 97 98 871,000
2001/06/22 96 98 95 98 742,000
2001/06/21 93 95 93 94 468,000
2001/06/20 95 96 92 93 647,000
2001/06/19 96 98 94 95 765,000
2001/06/18 95 96 95 96 586,000
2001/06/15 96 97 94 97 1,587,000
2001/06/14 97 98 96 96 604,000
2001/06/13 96 99 96 98 1,171,000
2001/06/12 100 100 96 96 1,212,000
2001/06/11 99 102 98 99 2,453,000
2001/06/08 100 100 96 98 3,487,000
2001/06/07 98 98 95 96 1,053,000
2001/06/06 95 99 95 97 1,748,000
2001/06/05 94 96 93 93 1,302,000
2001/06/04 93 96 92 96 1,422,000
2001/06/01 92 93 92 92 962,000
2001/05/31 94 95 92 93 864,000
2001/05/30 93 96 92 94 1,030,000
2001/05/29 95 95 92 93 1,401,000
2001/05/28 98 99 96 96 1,653,000
2001/05/25 102 102 98 98 2,365,000
2001/05/24 101 102 100 102 1,082,000
2001/05/23 103 105 101 102 3,191,000
2001/05/22 107 108 101 103 2,559,000
2001/05/21 106 109 106 108 2,460,000
2001/05/18 102 107 101 106 2,837,000
2001/05/17 104 104 101 101 929,000
2001/05/16 103 104 101 104 1,571,000
2001/05/15 101 104 100 103 927,000
2001/05/14 103 104 102 102 1,114,000
2001/05/11 105 107 103 104 2,124,000
2001/05/10 101 106 100 105 1,694,000
2001/05/09 101 102 99 100 1,774,000
2001/05/08 106 107 102 103 2,329,000
2001/05/07 111 112 108 108 1,778,000
2001/05/02 113 113 109 111 2,892,000
2001/05/01 109 113 106 112 4,479,000
2001/04/27 107 109 104 106 4,334,000
2001/04/26 110 111 107 109 6,145,000
2001/04/25 107 112 107 109 11,482,000
2001/04/24 103 108 101 108 6,994,000
2001/04/23 103 104 101 104 3,313,000
2001/04/20 98 102 97 102 3,069,000
2001/04/19 102 102 96 97 3,190,000
2001/04/18 98 102 98 101 3,267,000
2001/04/17 104 107 98 98 15,040,000
2001/04/16 97 104 95 104 14,169,000
2001/04/13 93 96 92 96 5,132,000
2001/04/12 93 93 91 91 996,000
2001/04/11 91 93 90 93 1,679,000
2001/04/10 90 91 89 89 746,000
2001/04/09 92 92 89 90 1,242,000
2001/04/06 94 94 90 92 2,209,000
2001/04/05 93 95 91 94 3,334,000
2001/04/04 89 91 88 91 1,213,000
2001/04/03 86 91 86 89 2,052,000
2001/04/02 87 87 85 85 780,000
2001/03/30 88 89 86 86 905,000
2001/03/29 91 91 88 88 1,959,000
2001/03/28 85 94 85 93 7,419,000
2001/03/27 86 87 84 84 1,150,000
2001/03/26 83 85 81 85 1,274,000
2001/03/23 81 83 81 83 1,012,000
2001/03/22 84 85 81 83 684,000
2001/03/21 80 84 80 84 871,000
2001/03/19 80 82 79 81 914,000
2001/03/16 79 81 79 79 739,000
2001/03/15 79 80 75 77 1,264,000
2001/03/14 81 82 80 81 718,000
2001/03/13 81 82 80 82 1,283,000
2001/03/12 85 87 83 84 1,274,000
2001/03/09 80 85 80 85 2,109,000
2001/03/08 82 82 81 81 574,000
2001/03/07 82 83 81 82 500,000
2001/03/06 81 83 80 82 618,000
2001/03/05 82 83 80 82 758,000
2001/03/02 84 85 82 82 972,000
2001/03/01 87 87 84 86 1,110,000
2001/02/28 86 88 85 87 1,597,000
2001/02/27 85 86 84 86 1,710,000
2001/02/26 84 85 82 83 785,000
2001/02/23 81 85 81 84 772,000
2001/02/22 81 83 81 81 492,000
2001/02/21 82 83 82 82 556,000
2001/02/20 84 85 83 83 457,000
2001/02/19 84 85 82 83 308,000
2001/02/16 86 87 84 84 1,005,000
2001/02/15 84 87 84 86 1,402,000
2001/02/14 83 85 82 85 316,000
2001/02/13 84 85 81 83 389,000
2001/02/09 80 83 80 83 960,000
2001/02/08 83 83 80 81 459,000
2001/02/07 82 84 81 83 511,000
2001/02/06 81 82 80 81 289,000
2001/02/05 82 82 80 82 647,000
2001/02/02 85 86 82 84 728,000
2001/02/01 88 88 84 85 856,000
2001/01/31 89 89 86 88 2,433,000
2001/01/30 82 90 80 90 2,725,000
2001/01/29 80 81 80 81 770,000
2001/01/26 77 81 76 79 1,089,000
2001/01/25 77 78 76 77 551,000
2001/01/24 78 79 77 77 647,000
2001/01/23 80 81 76 76 709,000
2001/01/22 80 81 78 79 479,000
2001/01/19 80 82 80 82 902,000
2001/01/18 78 81 77 79 536,000
2001/01/17 82 82 78 78 447,000
2001/01/16 82 84 80 82 895,000
2001/01/15 75 82 75 80 986,000
2001/01/12 72 76 72 76 1,076,000
2001/01/11 75 76 72 72 494,000
2001/01/10 76 77 75 75 393,000
2001/01/09 75 76 74 75 435,000
2001/01/05 74 78 73 78 673,000
2001/01/04 78 78 72 74 1,020,000

このページの先頭へ