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 |
---|---|---|---|---|---|
1983/12/28 | 121 | 125 | 121 | 123 | 1,182,000 |
1983/12/27 | 125 | 125 | 124 | 124 | 561,000 |
1983/12/26 | 122 | 126 | 122 | 125 | 990,000 |
1983/12/24 | 123 | 123 | 122 | 123 | 328,000 |
1983/12/23 | 122 | 123 | 121 | 123 | 490,000 |
1983/12/22 | 121 | 122 | 120 | 121 | 751,000 |
1983/12/21 | 119 | 121 | 118 | 120 | 1,074,000 |
1983/12/20 | 119 | 119 | 118 | 118 | 397,000 |
1983/12/19 | 118 | 119 | 118 | 119 | 276,000 |
1983/12/17 | 118 | 120 | 118 | 119 | 518,000 |
1983/12/16 | 119 | 119 | 118 | 118 | 586,000 |
1983/12/15 | 119 | 120 | 118 | 118 | 314,000 |
1983/12/14 | 119 | 120 | 119 | 120 | 248,000 |
1983/12/13 | 121 | 121 | 119 | 119 | 549,000 |
1983/12/12 | 120 | 121 | 119 | 119 | 442,000 |
1983/12/09 | 121 | 121 | 120 | 120 | 493,000 |
1983/12/08 | 120 | 121 | 120 | 120 | 212,000 |
1983/12/07 | 120 | 121 | 120 | 121 | 372,000 |
1983/12/06 | 120 | 121 | 120 | 120 | 323,000 |
1983/12/05 | 120 | 121 | 120 | 121 | 192,000 |
1983/12/03 | 120 | 121 | 120 | 120 | 507,000 |
1983/12/02 | 123 | 123 | 120 | 121 | 601,000 |
1983/12/01 | 119 | 123 | 119 | 120 | 1,049,000 |
1983/11/30 | 119 | 120 | 119 | 119 | 104,000 |
1983/11/29 | 119 | 120 | 118 | 118 | 247,000 |
1983/11/28 | 119 | 119 | 118 | 118 | 341,000 |
1983/11/26 | 119 | 120 | 119 | 119 | 262,000 |
1983/11/25 | 119 | 120 | 119 | 119 | 348,000 |
1983/11/24 | 119 | 120 | 119 | 119 | 199,000 |
1983/11/22 | 119 | 120 | 119 | 119 | 379,000 |
1983/11/21 | 121 | 122 | 119 | 120 | 387,000 |
1983/11/19 | 120 | 121 | 120 | 121 | 259,000 |
1983/11/18 | 119 | 121 | 119 | 120 | 1,095,000 |
1983/11/17 | 119 | 120 | 119 | 119 | 209,000 |
1983/11/16 | 120 | 121 | 119 | 119 | 388,000 |
1983/11/15 | 120 | 121 | 120 | 120 | 228,000 |
1983/11/14 | 121 | 122 | 120 | 120 | 596,000 |
1983/11/11 | 120 | 121 | 120 | 121 | 593,000 |
1983/11/10 | 121 | 122 | 120 | 120 | 255,000 |
1983/11/09 | 122 | 124 | 121 | 121 | 343,000 |
1983/11/08 | 122 | 123 | 121 | 123 | 306,000 |
1983/11/07 | 121 | 123 | 121 | 122 | 285,000 |
1983/11/05 | 120 | 121 | 120 | 121 | 226,000 |
1983/11/04 | 121 | 122 | 120 | 120 | 778,000 |
1983/11/02 | 122 | 124 | 122 | 122 | 384,000 |
1983/11/01 | 122 | 124 | 122 | 122 | 385,000 |
1983/10/31 | 122 | 124 | 122 | 122 | 222,000 |
1983/10/29 | 121 | 123 | 120 | 123 | 262,000 |
1983/10/28 | 122 | 123 | 120 | 120 | 478,000 |
1983/10/27 | 122 | 123 | 121 | 121 | 546,000 |
1983/10/26 | 121 | 123 | 121 | 122 | 417,000 |
1983/10/25 | 121 | 122 | 121 | 121 | 664,000 |
1983/10/24 | 125 | 125 | 121 | 121 | 527,000 |
1983/10/22 | 123 | 125 | 123 | 125 | 268,000 |
1983/10/21 | 127 | 127 | 124 | 124 | 1,095,000 |
1983/10/20 | 125 | 127 | 125 | 126 | 3,339,000 |
1983/10/19 | 121 | 121 | 120 | 120 | 277,000 |
1983/10/18 | 120 | 121 | 120 | 120 | 385,000 |
1983/10/17 | 121 | 121 | 120 | 120 | 229,000 |
1983/10/15 | 121 | 122 | 120 | 122 | 245,000 |
1983/10/14 | 120 | 122 | 120 | 120 | 393,000 |
1983/10/13 | 120 | 122 | 119 | 120 | 737,000 |
1983/10/12 | 120 | 120 | 119 | 120 | 283,000 |
1983/10/11 | 120 | 121 | 119 | 119 | 669,000 |
1983/10/07 | 121 | 122 | 120 | 122 | 469,000 |
1983/10/06 | 121 | 121 | 119 | 121 | 552,000 |
1983/10/05 | 120 | 121 | 119 | 119 | 758,000 |
1983/10/04 | 121 | 122 | 120 | 120 | 682,000 |
1983/10/03 | 120 | 121 | 119 | 121 | 505,000 |
1983/10/01 | 119 | 120 | 119 | 119 | 530,000 |
1983/09/30 | 119 | 120 | 119 | 119 | 366,000 |
1983/09/29 | 120 | 121 | 119 | 119 | 586,000 |
1983/09/28 | 120 | 121 | 119 | 121 | 554,000 |
1983/09/27 | 120 | 120 | 119 | 119 | 469,000 |
1983/09/26 | 119 | 120 | 119 | 119 | 622,000 |
1983/09/24 | 119 | 120 | 119 | 119 | 326,000 |
1983/09/22 | 120 | 120 | 119 | 119 | 283,000 |
1983/09/21 | 120 | 120 | 118 | 118 | 689,000 |
1983/09/20 | 120 | 120 | 119 | 120 | 903,000 |
1983/09/19 | 120 | 120 | 119 | 120 | 326,000 |
1983/09/17 | 119 | 120 | 119 | 119 | 196,000 |
1983/09/16 | 119 | 120 | 119 | 119 | 333,000 |
1983/09/14 | 119 | 120 | 118 | 119 | 430,000 |
1983/09/13 | 119 | 120 | 118 | 119 | 320,000 |
1983/09/12 | 119 | 120 | 119 | 119 | 875,000 |
1983/09/09 | 120 | 121 | 119 | 119 | 624,000 |
1983/09/08 | 120 | 120 | 119 | 119 | 485,000 |
1983/09/07 | 120 | 121 | 119 | 120 | 482,000 |
1983/09/06 | 120 | 121 | 120 | 120 | 573,000 |
1983/09/05 | 120 | 121 | 120 | 120 | 197,000 |
1983/09/03 | 120 | 121 | 120 | 120 | 372,000 |
1983/09/02 | 122 | 123 | 120 | 120 | 212,000 |
1983/09/01 | 122 | 123 | 120 | 120 | 602,000 |
1983/08/31 | 125 | 127 | 123 | 123 | 529,000 |
1983/08/30 | 122 | 125 | 121 | 124 | 470,000 |
1983/08/29 | 120 | 123 | 120 | 121 | 299,000 |
1983/08/27 | 121 | 121 | 120 | 120 | 235,000 |
1983/08/26 | 123 | 123 | 121 | 122 | 577,000 |
1983/08/25 | 120 | 123 | 120 | 120 | 1,359,000 |
1983/08/24 | 120 | 121 | 119 | 119 | 577,000 |
1983/08/23 | 120 | 121 | 119 | 121 | 428,000 |
1983/08/22 | 120 | 120 | 119 | 120 | 608,000 |
1983/08/20 | 120 | 121 | 120 | 120 | 277,000 |
1983/08/19 | 123 | 123 | 120 | 120 | 198,000 |
1983/08/18 | 122 | 122 | 120 | 120 | 545,000 |
1983/08/17 | 119 | 122 | 119 | 122 | 1,060,000 |
1983/08/16 | 119 | 122 | 118 | 121 | 2,038,000 |
1983/08/15 | 121 | 122 | 120 | 120 | 727,000 |
1983/08/12 | 121 | 123 | 121 | 121 | 434,000 |
1983/08/11 | 121 | 123 | 121 | 123 | 621,000 |
1983/08/10 | 121 | 122 | 120 | 121 | 212,000 |
1983/08/09 | 121 | 123 | 120 | 120 | 308,000 |
1983/08/08 | 123 | 123 | 121 | 121 | 236,000 |
1983/08/06 | 123 | 124 | 122 | 123 | 156,000 |
1983/08/05 | 123 | 125 | 123 | 123 | 190,000 |
1983/08/04 | 126 | 126 | 124 | 124 | 331,000 |
1983/08/03 | 126 | 127 | 125 | 125 | 417,000 |
1983/08/02 | 129 | 129 | 126 | 126 | 644,000 |
1983/08/01 | 130 | 130 | 126 | 128 | 1,696,000 |
1983/07/30 | 126 | 127 | 126 | 126 | 444,000 |
1983/07/29 | 127 | 128 | 126 | 126 | 977,000 |
1983/07/28 | 120 | 128 | 120 | 126 | 1,299,000 |
1983/07/27 | 120 | 120 | 118 | 120 | 1,315,000 |
1983/07/26 | 123 | 123 | 119 | 119 | 2,762,000 |
1983/07/25 | 122 | 123 | 121 | 123 | 269,000 |
1983/07/23 | 122 | 123 | 121 | 121 | 206,000 |
1983/07/22 | 122 | 124 | 121 | 121 | 680,000 |
1983/07/21 | 121 | 122 | 121 | 121 | 521,000 |
1983/07/20 | 122 | 122 | 121 | 121 | 468,000 |
1983/07/19 | 121 | 122 | 121 | 121 | 275,000 |
1983/07/18 | 121 | 123 | 121 | 121 | 171,000 |
1983/07/15 | 121 | 122 | 121 | 121 | 190,000 |
1983/07/14 | 121 | 122 | 121 | 122 | 302,000 |
1983/07/13 | 122 | 124 | 121 | 121 | 251,000 |
1983/07/12 | 124 | 124 | 122 | 122 | 236,000 |
1983/07/11 | 125 | 125 | 122 | 123 | 460,000 |
1983/07/09 | 122 | 125 | 122 | 123 | 236,000 |
1983/07/08 | 125 | 126 | 125 | 125 | 455,000 |
1983/07/07 | 126 | 127 | 125 | 126 | 365,000 |
1983/07/06 | 125 | 127 | 125 | 126 | 229,000 |
1983/07/05 | 128 | 128 | 125 | 125 | 792,000 |
1983/07/04 | 129 | 130 | 127 | 127 | 1,308,000 |
1983/07/02 | 130 | 131 | 128 | 129 | 3,180,000 |
1983/07/01 | 124 | 127 | 123 | 127 | 1,087,000 |
1983/06/30 | 121 | 124 | 121 | 122 | 808,000 |
1983/06/29 | 123 | 124 | 122 | 123 | 172,000 |
1983/06/28 | 125 | 125 | 122 | 122 | 495,000 |
1983/06/27 | 125 | 125 | 122 | 124 | 395,000 |
1983/06/25 | 121 | 122 | 121 | 122 | 281,000 |
1983/06/24 | 121 | 122 | 120 | 120 | 533,000 |
1983/06/23 | 122 | 124 | 120 | 120 | 661,000 |
1983/06/22 | 125 | 125 | 122 | 122 | 516,000 |
1983/06/21 | 125 | 127 | 124 | 125 | 853,000 |
1983/06/20 | 125 | 128 | 125 | 126 | 630,000 |
1983/06/17 | 124 | 125 | 122 | 123 | 697,000 |
1983/06/16 | 119 | 125 | 118 | 125 | 460,000 |
1983/06/15 | 120 | 120 | 118 | 118 | 475,000 |
1983/06/14 | 120 | 120 | 118 | 119 | 390,000 |
1983/06/13 | 119 | 120 | 118 | 118 | 120,000 |
1983/06/11 | 119 | 120 | 118 | 118 | 190,000 |
1983/06/10 | 119 | 120 | 118 | 119 | 262,000 |
1983/06/09 | 119 | 120 | 118 | 120 | 404,000 |
1983/06/08 | 119 | 120 | 118 | 119 | 242,000 |
1983/06/07 | 118 | 120 | 118 | 119 | 307,000 |
1983/06/06 | 120 | 120 | 118 | 118 | 321,000 |
1983/06/04 | 119 | 120 | 118 | 120 | 303,000 |
1983/06/03 | 120 | 122 | 120 | 120 | 579,000 |
1983/06/02 | 121 | 122 | 120 | 120 | 507,000 |
1983/06/01 | 122 | 123 | 121 | 121 | 422,000 |
1983/05/31 | 124 | 125 | 122 | 122 | 248,000 |
1983/05/30 | 124 | 125 | 123 | 124 | 639,000 |
1983/05/28 | 123 | 125 | 121 | 124 | 638,000 |
1983/05/27 | 121 | 123 | 121 | 121 | 197,000 |
1983/05/26 | 122 | 123 | 121 | 121 | 576,000 |
1983/05/25 | 124 | 124 | 122 | 122 | 488,000 |
1983/05/24 | 124 | 124 | 123 | 124 | 422,000 |
1983/05/23 | 124 | 125 | 123 | 123 | 573,000 |
1983/05/20 | 124 | 125 | 123 | 124 | 567,000 |
1983/05/19 | 123 | 125 | 123 | 123 | 426,000 |
1983/05/18 | 126 | 127 | 123 | 123 | 513,000 |
1983/05/17 | 128 | 128 | 125 | 125 | 693,000 |
1983/05/16 | 126 | 127 | 123 | 123 | 498,000 |
1983/05/14 | 125 | 126 | 125 | 126 | 415,000 |
1983/05/13 | 125 | 125 | 123 | 125 | 527,000 |
1983/05/12 | 125 | 126 | 123 | 123 | 600,000 |
1983/05/11 | 122 | 124 | 122 | 123 | 540,000 |
1983/05/10 | 122 | 123 | 122 | 122 | 471,000 |
1983/05/09 | 122 | 125 | 122 | 122 | 527,000 |
1983/05/07 | 123 | 125 | 121 | 121 | 546,000 |
1983/05/06 | 124 | 124 | 123 | 123 | 310,000 |
1983/05/04 | 125 | 126 | 123 | 123 | 570,000 |
1983/05/02 | 126 | 127 | 125 | 125 | 641,000 |
1983/04/30 | 126 | 129 | 126 | 126 | 836,000 |
1983/04/28 | 128 | 129 | 126 | 126 | 1,508,000 |
1983/04/27 | 126 | 129 | 126 | 126 | 1,201,000 |
1983/04/26 | 132 | 132 | 128 | 129 | 4,022,000 |
1983/04/25 | 133 | 135 | 128 | 130 | 10,448,000 |
1983/04/23 | 120 | 123 | 120 | 123 | 701,000 |
1983/04/22 | 122 | 123 | 120 | 120 | 328,000 |
1983/04/21 | 122 | 123 | 121 | 121 | 585,000 |
1983/04/20 | 123 | 124 | 123 | 123 | 387,000 |
1983/04/19 | 124 | 125 | 123 | 123 | 703,000 |
1983/04/18 | 123 | 125 | 123 | 124 | 509,000 |
1983/04/15 | 123 | 124 | 122 | 122 | 710,000 |
1983/04/14 | 125 | 125 | 123 | 124 | 548,000 |
1983/04/13 | 125 | 125 | 123 | 123 | 1,088,000 |
1983/04/12 | 123 | 125 | 122 | 124 | 819,000 |
1983/04/11 | 125 | 125 | 123 | 124 | 428,000 |
1983/04/09 | 122 | 125 | 122 | 125 | 674,000 |
1983/04/08 | 120 | 123 | 120 | 122 | 796,000 |
1983/04/07 | 121 | 122 | 119 | 120 | 588,000 |
1983/04/06 | 122 | 123 | 119 | 123 | 424,000 |
1983/04/05 | 123 | 123 | 121 | 121 | 425,000 |
1983/04/04 | 124 | 125 | 123 | 123 | 727,000 |
1983/04/02 | 124 | 124 | 123 | 124 | 508,000 |
1983/04/01 | 124 | 125 | 122 | 124 | 1,136,000 |
1983/03/31 | 125 | 125 | 122 | 124 | 819,000 |
1983/03/30 | 123 | 125 | 122 | 125 | 937,000 |
1983/03/29 | 121 | 123 | 120 | 122 | 991,000 |
1983/03/28 | 118 | 122 | 118 | 119 | 1,199,000 |
1983/03/26 | 117 | 118 | 117 | 117 | 430,000 |
1983/03/25 | 118 | 118 | 116 | 117 | 1,059,000 |
1983/03/24 | 116 | 118 | 115 | 118 | 1,371,000 |
1983/03/23 | 117 | 117 | 115 | 116 | 1,009,000 |
1983/03/22 | 118 | 118 | 116 | 117 | 396,000 |
1983/03/18 | 117 | 118 | 117 | 118 | 569,000 |
1983/03/17 | 116 | 117 | 116 | 117 | 1,151,000 |
1983/03/16 | 119 | 119 | 116 | 116 | 830,000 |
1983/03/15 | 119 | 120 | 118 | 118 | 847,000 |
1983/03/14 | 121 | 122 | 120 | 120 | 675,000 |
1983/03/12 | 122 | 123 | 121 | 121 | 961,000 |
1983/03/11 | 122 | 122 | 120 | 121 | 809,000 |
1983/03/10 | 123 | 124 | 120 | 120 | 578,000 |
1983/03/09 | 124 | 125 | 122 | 122 | 660,000 |
1983/03/08 | 122 | 124 | 121 | 123 | 1,146,000 |
1983/03/07 | 121 | 122 | 119 | 120 | 696,000 |
1983/03/05 | 119 | 122 | 119 | 120 | 481,000 |
1983/03/04 | 120 | 120 | 116 | 118 | 2,680,000 |
1983/03/03 | 124 | 125 | 120 | 120 | 1,822,000 |
1983/03/02 | 129 | 129 | 123 | 123 | 1,556,000 |
1983/03/01 | 129 | 130 | 125 | 125 | 2,426,000 |
1983/02/28 | 133 | 135 | 130 | 132 | 1,642,000 |
1983/02/26 | 135 | 138 | 134 | 134 | 5,685,000 |
1983/02/25 | 134 | 138 | 130 | 135 | 18,948,000 |
1983/02/24 | 128 | 133 | 125 | 133 | 5,575,000 |
1983/02/23 | 128 | 128 | 125 | 128 | 2,308,000 |
1983/02/22 | 129 | 130 | 127 | 128 | 2,851,000 |
1983/02/21 | 129 | 130 | 128 | 128 | 3,424,000 |
1983/02/18 | 128 | 131 | 125 | 127 | 7,826,000 |
1983/02/17 | 134 | 134 | 126 | 127 | 14,518,000 |
1983/02/16 | 134 | 136 | 132 | 135 | 41,472,000 |
1983/02/15 | 116 | 125 | 115 | 124 | 9,297,000 |
1983/02/14 | 114 | 116 | 113 | 115 | 1,966,000 |
1983/02/12 | 114 | 115 | 113 | 114 | 578,000 |
1983/02/10 | 113 | 114 | 113 | 113 | 494,000 |
1983/02/09 | 115 | 116 | 113 | 113 | 638,000 |
1983/02/08 | 115 | 117 | 114 | 115 | 647,000 |
1983/02/07 | 115 | 117 | 114 | 115 | 636,000 |
1983/02/05 | 115 | 116 | 114 | 114 | 478,000 |
1983/02/04 | 116 | 116 | 114 | 115 | 676,000 |
1983/02/03 | 116 | 118 | 115 | 115 | 1,082,000 |
1983/02/02 | 120 | 121 | 116 | 116 | 3,743,000 |
1983/02/01 | 116 | 119 | 110 | 119 | 2,046,000 |
1983/01/31 | 120 | 121 | 116 | 116 | 2,443,000 |
1983/01/29 | 120 | 121 | 118 | 119 | 5,370,000 |
1983/01/28 | 108 | 121 | 107 | 118 | 8,601,000 |
1983/01/27 | 107 | 110 | 107 | 108 | 580,000 |
1983/01/26 | 107 | 110 | 107 | 110 | 329,000 |
1983/01/25 | 108 | 109 | 107 | 107 | 323,000 |
1983/01/24 | 109 | 109 | 108 | 108 | 308,000 |
1983/01/22 | 108 | 110 | 108 | 108 | 645,000 |
1983/01/21 | 112 | 112 | 111 | 111 | 356,000 |
1983/01/20 | 112 | 113 | 112 | 112 | 541,000 |
1983/01/19 | 112 | 114 | 112 | 112 | 262,000 |
1983/01/18 | 114 | 115 | 112 | 113 | 375,000 |
1983/01/17 | 115 | 116 | 114 | 114 | 540,000 |
1983/01/14 | 115 | 116 | 114 | 115 | 1,233,000 |
1983/01/13 | 112 | 114 | 112 | 114 | 746,000 |
1983/01/12 | 113 | 113 | 112 | 112 | 689,000 |
1983/01/11 | 113 | 116 | 112 | 114 | 1,460,000 |
1983/01/10 | 115 | 117 | 112 | 113 | 1,327,000 |
1983/01/08 | 117 | 118 | 115 | 117 | 774,000 |
1983/01/07 | 118 | 119 | 117 | 117 | 3,540,000 |
1983/01/06 | 112 | 119 | 112 | 117 | 3,761,000 |
1983/01/05 | 112 | 114 | 111 | 112 | 528,000 |
1983/01/04 | 110 | 114 | 110 | 111 | 307,000 |