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 |
---|---|---|---|---|---|
1992/12/30 | 331 | 331 | 319 | 324 | 297,000 |
1992/12/29 | 330 | 337 | 330 | 330 | 203,000 |
1992/12/28 | 337 | 338 | 331 | 331 | 335,000 |
1992/12/25 | 341 | 341 | 336 | 336 | 248,000 |
1992/12/24 | 336 | 340 | 335 | 340 | 523,000 |
1992/12/22 | 343 | 344 | 335 | 336 | 393,000 |
1992/12/21 | 355 | 358 | 342 | 342 | 349,000 |
1992/12/18 | 345 | 355 | 345 | 355 | 681,000 |
1992/12/17 | 334 | 348 | 334 | 342 | 224,000 |
1992/12/16 | 340 | 350 | 334 | 334 | 318,000 |
1992/12/15 | 335 | 350 | 335 | 340 | 252,000 |
1992/12/14 | 342 | 342 | 332 | 334 | 123,000 |
1992/12/11 | 342 | 349 | 340 | 340 | 1,241,000 |
1992/12/10 | 338 | 349 | 338 | 341 | 465,000 |
1992/12/09 | 340 | 340 | 333 | 333 | 181,000 |
1992/12/08 | 336 | 343 | 331 | 331 | 197,000 |
1992/12/07 | 339 | 339 | 335 | 337 | 158,000 |
1992/12/04 | 340 | 343 | 336 | 338 | 156,000 |
1992/12/03 | 343 | 349 | 339 | 340 | 228,000 |
1992/12/02 | 350 | 350 | 341 | 341 | 171,000 |
1992/12/01 | 347 | 353 | 345 | 345 | 375,000 |
1992/11/30 | 350 | 350 | 345 | 350 | 269,000 |
1992/11/27 | 344 | 354 | 341 | 350 | 311,000 |
1992/11/26 | 346 | 358 | 341 | 354 | 340,000 |
1992/11/25 | 349 | 355 | 347 | 352 | 289,000 |
1992/11/24 | 350 | 358 | 347 | 347 | 299,000 |
1992/11/20 | 339 | 350 | 339 | 346 | 473,000 |
1992/11/19 | 347 | 349 | 335 | 336 | 726,000 |
1992/11/18 | 310 | 345 | 310 | 344 | 631,000 |
1992/11/17 | 310 | 316 | 306 | 307 | 452,000 |
1992/11/16 | 315 | 323 | 313 | 320 | 416,000 |
1992/11/13 | 325 | 328 | 310 | 310 | 1,561,000 |
1992/11/12 | 332 | 332 | 318 | 325 | 804,000 |
1992/11/11 | 335 | 338 | 331 | 333 | 326,000 |
1992/11/10 | 329 | 339 | 326 | 332 | 609,000 |
1992/11/09 | 346 | 346 | 330 | 330 | 281,000 |
1992/11/06 | 345 | 354 | 345 | 350 | 201,000 |
1992/11/05 | 350 | 354 | 345 | 354 | 423,000 |
1992/11/04 | 353 | 353 | 349 | 350 | 283,000 |
1992/11/02 | 357 | 357 | 351 | 354 | 230,000 |
1992/10/30 | 362 | 367 | 356 | 357 | 224,000 |
1992/10/29 | 361 | 370 | 360 | 370 | 133,000 |
1992/10/28 | 370 | 375 | 365 | 365 | 275,000 |
1992/10/27 | 364 | 365 | 360 | 365 | 239,000 |
1992/10/26 | 367 | 367 | 361 | 361 | 144,000 |
1992/10/23 | 369 | 369 | 361 | 368 | 240,000 |
1992/10/22 | 363 | 369 | 361 | 364 | 457,000 |
1992/10/21 | 367 | 370 | 361 | 369 | 216,000 |
1992/10/20 | 362 | 369 | 360 | 360 | 303,000 |
1992/10/19 | 366 | 373 | 361 | 362 | 370,000 |
1992/10/16 | 385 | 385 | 376 | 380 | 220,000 |
1992/10/15 | 376 | 385 | 376 | 385 | 154,000 |
1992/10/14 | 387 | 387 | 375 | 377 | 272,000 |
1992/10/13 | 379 | 380 | 370 | 380 | 240,000 |
1992/10/12 | 371 | 375 | 366 | 375 | 289,000 |
1992/10/09 | 375 | 380 | 366 | 370 | 1,526,000 |
1992/10/08 | 370 | 380 | 366 | 380 | 584,000 |
1992/10/07 | 377 | 378 | 370 | 370 | 345,000 |
1992/10/06 | 370 | 380 | 365 | 378 | 390,000 |
1992/10/05 | 372 | 380 | 365 | 366 | 367,000 |
1992/10/02 | 388 | 393 | 376 | 376 | 303,000 |
1992/10/01 | 386 | 390 | 379 | 379 | 358,000 |
1992/09/30 | 390 | 393 | 380 | 385 | 537,000 |
1992/09/29 | 392 | 399 | 380 | 390 | 312,000 |
1992/09/28 | 406 | 410 | 396 | 396 | 351,000 |
1992/09/25 | 405 | 415 | 404 | 406 | 323,000 |
1992/09/24 | 405 | 410 | 400 | 400 | 495,000 |
1992/09/22 | 402 | 405 | 398 | 400 | 417,000 |
1992/09/21 | 417 | 417 | 401 | 401 | 555,000 |
1992/09/18 | 400 | 430 | 396 | 422 | 1,571,000 |
1992/09/17 | 393 | 405 | 391 | 399 | 247,000 |
1992/09/16 | 403 | 403 | 390 | 395 | 399,000 |
1992/09/14 | 400 | 410 | 398 | 405 | 354,000 |
1992/09/11 | 401 | 414 | 395 | 395 | 2,143,000 |
1992/09/10 | 430 | 430 | 406 | 406 | 1,398,000 |
1992/09/09 | 409 | 417 | 404 | 417 | 558,000 |
1992/09/08 | 400 | 419 | 397 | 399 | 790,000 |
1992/09/07 | 406 | 419 | 395 | 395 | 660,000 |
1992/09/04 | 429 | 430 | 406 | 406 | 1,457,000 |
1992/09/03 | 415 | 438 | 410 | 417 | 2,418,000 |
1992/09/02 | 386 | 435 | 386 | 412 | 1,651,000 |
1992/09/01 | 405 | 409 | 391 | 393 | 685,000 |
1992/08/31 | 411 | 425 | 401 | 410 | 1,031,000 |
1992/08/28 | 410 | 443 | 407 | 411 | 6,229,000 |
1992/08/27 | 405 | 421 | 404 | 420 | 2,318,000 |
1992/08/26 | 336 | 347 | 336 | 341 | 432,000 |
1992/08/25 | 337 | 347 | 329 | 331 | 594,000 |
1992/08/24 | 338 | 349 | 325 | 348 | 776,000 |
1992/08/21 | 322 | 338 | 322 | 337 | 1,120,000 |
1992/08/20 | 313 | 328 | 312 | 320 | 759,000 |
1992/08/19 | 298 | 317 | 292 | 317 | 263,000 |
1992/08/18 | 304 | 307 | 294 | 301 | 301,000 |
1992/08/17 | 308 | 308 | 303 | 308 | 219,000 |
1992/08/14 | 290 | 308 | 290 | 298 | 644,000 |
1992/08/13 | 290 | 300 | 285 | 290 | 280,000 |
1992/08/12 | 298 | 302 | 281 | 288 | 555,000 |
1992/08/11 | 309 | 312 | 297 | 298 | 398,000 |
1992/08/10 | 316 | 317 | 299 | 304 | 239,000 |
1992/08/07 | 334 | 339 | 326 | 326 | 248,000 |
1992/08/06 | 346 | 355 | 333 | 349 | 268,000 |
1992/08/05 | 341 | 345 | 337 | 345 | 198,000 |
1992/08/04 | 340 | 344 | 330 | 336 | 386,000 |
1992/08/03 | 340 | 349 | 335 | 341 | 136,000 |
1992/07/31 | 333 | 350 | 333 | 345 | 258,000 |
1992/07/30 | 333 | 344 | 331 | 333 | 217,000 |
1992/07/29 | 339 | 341 | 326 | 328 | 340,000 |
1992/07/28 | 341 | 343 | 335 | 337 | 386,000 |
1992/07/27 | 354 | 354 | 335 | 339 | 477,000 |
1992/07/24 | 339 | 346 | 335 | 335 | 401,000 |
1992/07/23 | 330 | 355 | 330 | 349 | 366,000 |
1992/07/22 | 341 | 341 | 331 | 336 | 633,000 |
1992/07/21 | 335 | 348 | 335 | 348 | 345,000 |
1992/07/20 | 359 | 360 | 345 | 345 | 292,000 |
1992/07/17 | 370 | 370 | 360 | 362 | 331,000 |
1992/07/16 | 374 | 376 | 368 | 374 | 296,000 |
1992/07/15 | 377 | 383 | 372 | 379 | 671,000 |
1992/07/14 | 382 | 388 | 371 | 379 | 464,000 |
1992/07/13 | 379 | 388 | 379 | 387 | 405,000 |
1992/07/10 | 394 | 394 | 381 | 388 | 857,000 |
1992/07/09 | 379 | 399 | 377 | 389 | 680,000 |
1992/07/08 | 369 | 378 | 362 | 377 | 301,000 |
1992/07/07 | 370 | 370 | 365 | 369 | 206,000 |
1992/07/06 | 372 | 385 | 369 | 370 | 181,000 |
1992/07/03 | 361 | 385 | 361 | 370 | 560,000 |
1992/07/02 | 351 | 368 | 350 | 366 | 767,000 |
1992/07/01 | 347 | 350 | 342 | 350 | 280,000 |
1992/06/30 | 348 | 352 | 342 | 342 | 637,000 |
1992/06/29 | 353 | 355 | 342 | 343 | 291,000 |
1992/06/26 | 356 | 360 | 348 | 348 | 561,000 |
1992/06/25 | 359 | 359 | 350 | 355 | 315,000 |
1992/06/24 | 362 | 370 | 350 | 355 | 374,000 |
1992/06/23 | 361 | 364 | 355 | 362 | 284,000 |
1992/06/22 | 380 | 380 | 355 | 361 | 521,000 |
1992/06/19 | 364 | 381 | 352 | 381 | 417,000 |
1992/06/18 | 352 | 365 | 348 | 350 | 572,000 |
1992/06/17 | 379 | 379 | 361 | 362 | 450,000 |
1992/06/16 | 384 | 389 | 379 | 383 | 236,000 |
1992/06/15 | 390 | 390 | 378 | 383 | 406,000 |
1992/06/12 | 395 | 402 | 391 | 391 | 2,330,000 |
1992/06/11 | 400 | 407 | 400 | 400 | 331,000 |
1992/06/10 | 412 | 416 | 404 | 404 | 508,000 |
1992/06/09 | 393 | 414 | 391 | 414 | 308,000 |
1992/06/08 | 407 | 408 | 390 | 398 | 311,000 |
1992/06/05 | 416 | 416 | 402 | 408 | 380,000 |
1992/06/04 | 423 | 423 | 411 | 415 | 508,000 |
1992/06/03 | 422 | 429 | 422 | 427 | 334,000 |
1992/06/02 | 421 | 429 | 416 | 422 | 400,000 |
1992/06/01 | 432 | 433 | 420 | 420 | 221,000 |
1992/05/29 | 426 | 437 | 426 | 437 | 321,000 |
1992/05/28 | 418 | 427 | 414 | 425 | 412,000 |
1992/05/27 | 431 | 434 | 418 | 420 | 642,000 |
1992/05/26 | 435 | 442 | 427 | 427 | 306,000 |
1992/05/25 | 424 | 439 | 424 | 439 | 178,000 |
1992/05/22 | 433 | 436 | 422 | 423 | 363,000 |
1992/05/21 | 432 | 444 | 432 | 433 | 623,000 |
1992/05/20 | 450 | 454 | 436 | 437 | 788,000 |
1992/05/19 | 461 | 467 | 445 | 445 | 1,125,000 |
1992/05/18 | 446 | 461 | 443 | 459 | 763,000 |
1992/05/15 | 450 | 463 | 440 | 441 | 2,989,000 |
1992/05/14 | 464 | 467 | 441 | 445 | 1,897,000 |
1992/05/13 | 450 | 477 | 447 | 463 | 7,927,000 |
1992/05/12 | 414 | 418 | 402 | 410 | 1,182,000 |
1992/05/11 | 404 | 413 | 404 | 410 | 1,024,000 |
1992/05/08 | 379 | 395 | 377 | 395 | 1,004,000 |
1992/05/07 | 374 | 385 | 361 | 377 | 414,000 |
1992/05/06 | 360 | 385 | 355 | 375 | 287,000 |
1992/05/01 | 365 | 368 | 356 | 361 | 361,000 |
1992/04/30 | 364 | 369 | 340 | 340 | 323,000 |
1992/04/28 | 365 | 367 | 360 | 364 | 318,000 |
1992/04/27 | 360 | 372 | 358 | 365 | 347,000 |
1992/04/24 | 355 | 358 | 345 | 358 | 549,000 |
1992/04/23 | 337 | 352 | 335 | 345 | 332,000 |
1992/04/22 | 332 | 337 | 331 | 335 | 369,000 |
1992/04/21 | 330 | 337 | 325 | 332 | 425,000 |
1992/04/20 | 342 | 345 | 336 | 340 | 298,000 |
1992/04/17 | 353 | 355 | 340 | 341 | 422,000 |
1992/04/16 | 360 | 365 | 352 | 358 | 406,000 |
1992/04/15 | 365 | 367 | 351 | 359 | 344,000 |
1992/04/14 | 340 | 354 | 335 | 340 | 428,000 |
1992/04/13 | 354 | 359 | 330 | 336 | 559,000 |
1992/04/10 | 330 | 368 | 330 | 354 | 541,000 |
1992/04/09 | 325 | 338 | 321 | 332 | 520,000 |
1992/04/08 | 336 | 340 | 325 | 330 | 453,000 |
1992/04/07 | 364 | 364 | 340 | 340 | 339,000 |
1992/04/06 | 368 | 374 | 358 | 363 | 333,000 |
1992/04/03 | 360 | 380 | 345 | 358 | 621,000 |
1992/04/02 | 358 | 359 | 334 | 345 | 995,000 |
1992/04/01 | 390 | 395 | 349 | 360 | 700,000 |
1992/03/31 | 389 | 399 | 386 | 390 | 554,000 |
1992/03/30 | 390 | 398 | 380 | 385 | 976,000 |
1992/03/27 | 405 | 405 | 385 | 395 | 1,524,000 |
1992/03/26 | 417 | 423 | 400 | 400 | 581,000 |
1992/03/25 | 419 | 425 | 413 | 425 | 437,000 |
1992/03/24 | 422 | 427 | 405 | 417 | 371,000 |
1992/03/23 | 427 | 429 | 414 | 427 | 401,000 |
1992/03/19 | 405 | 435 | 400 | 416 | 549,000 |
1992/03/18 | 401 | 405 | 395 | 400 | 550,000 |
1992/03/17 | 405 | 420 | 400 | 405 | 610,000 |
1992/03/16 | 420 | 423 | 410 | 410 | 327,000 |
1992/03/13 | 428 | 445 | 420 | 421 | 1,976,000 |
1992/03/12 | 437 | 442 | 433 | 433 | 340,000 |
1992/03/11 | 441 | 450 | 440 | 440 | 113,000 |
1992/03/10 | 441 | 450 | 441 | 445 | 222,000 |
1992/03/09 | 441 | 445 | 439 | 445 | 375,000 |
1992/03/06 | 435 | 445 | 435 | 445 | 316,000 |
1992/03/05 | 444 | 444 | 436 | 436 | 437,000 |
1992/03/04 | 446 | 448 | 440 | 444 | 349,000 |
1992/03/03 | 452 | 460 | 446 | 448 | 358,000 |
1992/03/02 | 450 | 453 | 445 | 450 | 530,000 |
1992/02/28 | 449 | 450 | 443 | 443 | 425,000 |
1992/02/27 | 446 | 450 | 446 | 449 | 523,000 |
1992/02/26 | 437 | 445 | 435 | 439 | 581,000 |
1992/02/25 | 437 | 440 | 435 | 437 | 254,000 |
1992/02/24 | 449 | 449 | 437 | 437 | 222,000 |
1992/02/21 | 453 | 454 | 437 | 447 | 305,000 |
1992/02/20 | 440 | 450 | 436 | 449 | 469,000 |
1992/02/19 | 446 | 451 | 436 | 437 | 696,000 |
1992/02/18 | 470 | 470 | 445 | 461 | 239,000 |
1992/02/17 | 468 | 480 | 460 | 480 | 244,000 |
1992/02/14 | 467 | 467 | 463 | 464 | 206,000 |
1992/02/13 | 468 | 470 | 465 | 467 | 160,000 |
1992/02/12 | 470 | 474 | 465 | 470 | 106,000 |
1992/02/10 | 477 | 477 | 474 | 474 | 152,000 |
1992/02/07 | 491 | 492 | 476 | 476 | 176,000 |
1992/02/06 | 478 | 489 | 478 | 486 | 160,000 |
1992/02/05 | 481 | 485 | 476 | 476 | 183,000 |
1992/02/04 | 478 | 490 | 475 | 486 | 219,000 |
1992/02/03 | 490 | 495 | 484 | 488 | 342,000 |
1992/01/31 | 466 | 495 | 466 | 486 | 503,000 |
1992/01/30 | 455 | 470 | 455 | 461 | 170,000 |
1992/01/29 | 455 | 460 | 455 | 455 | 215,000 |
1992/01/28 | 450 | 458 | 450 | 458 | 190,000 |
1992/01/27 | 445 | 458 | 441 | 450 | 154,000 |
1992/01/24 | 458 | 458 | 449 | 455 | 332,000 |
1992/01/23 | 455 | 464 | 451 | 459 | 279,000 |
1992/01/22 | 431 | 450 | 428 | 450 | 314,000 |
1992/01/21 | 433 | 443 | 428 | 431 | 298,000 |
1992/01/20 | 443 | 444 | 430 | 433 | 365,000 |
1992/01/17 | 450 | 454 | 440 | 443 | 318,000 |
1992/01/16 | 470 | 475 | 452 | 454 | 294,000 |
1992/01/14 | 460 | 469 | 453 | 465 | 345,000 |
1992/01/13 | 477 | 477 | 460 | 464 | 281,000 |
1992/01/10 | 488 | 489 | 472 | 472 | 382,000 |
1992/01/09 | 490 | 500 | 485 | 492 | 238,000 |
1992/01/08 | 499 | 499 | 487 | 493 | 249,000 |
1992/01/07 | 505 | 505 | 496 | 501 | 276,000 |
1992/01/06 | 509 | 509 | 500 | 505 | 217,000 |