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 |