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 |
---|---|---|---|---|---|
1994/12/30 | 329 | 333 | 326 | 330 | 273,000 |
1994/12/29 | 321 | 329 | 321 | 329 | 409,000 |
1994/12/28 | 325 | 328 | 321 | 325 | 638,000 |
1994/12/27 | 326 | 326 | 322 | 325 | 537,000 |
1994/12/26 | 320 | 325 | 320 | 325 | 940,000 |
1994/12/22 | 315 | 318 | 312 | 317 | 1,200,000 |
1994/12/21 | 315 | 316 | 312 | 313 | 959,000 |
1994/12/20 | 314 | 315 | 311 | 315 | 1,354,000 |
1994/12/19 | 308 | 312 | 306 | 312 | 679,000 |
1994/12/16 | 307 | 309 | 305 | 305 | 1,328,000 |
1994/12/15 | 312 | 313 | 305 | 307 | 1,297,000 |
1994/12/14 | 316 | 316 | 313 | 313 | 475,000 |
1994/12/13 | 322 | 322 | 311 | 311 | 229,000 |
1994/12/12 | 321 | 326 | 321 | 322 | 295,000 |
1994/12/09 | 329 | 329 | 320 | 320 | 1,269,000 |
1994/12/08 | 331 | 331 | 328 | 329 | 113,000 |
1994/12/07 | 329 | 330 | 327 | 330 | 284,000 |
1994/12/06 | 332 | 334 | 330 | 333 | 205,000 |
1994/12/05 | 332 | 332 | 328 | 332 | 267,000 |
1994/12/02 | 327 | 331 | 327 | 327 | 307,000 |
1994/12/01 | 331 | 335 | 330 | 331 | 212,000 |
1994/11/30 | 330 | 341 | 328 | 341 | 861,000 |
1994/11/29 | 330 | 334 | 326 | 326 | 361,000 |
1994/11/28 | 330 | 330 | 326 | 330 | 233,000 |
1994/11/25 | 333 | 335 | 326 | 330 | 610,000 |
1994/11/24 | 339 | 340 | 326 | 328 | 500,000 |
1994/11/22 | 349 | 352 | 346 | 349 | 396,000 |
1994/11/21 | 354 | 357 | 353 | 354 | 247,000 |
1994/11/18 | 357 | 357 | 354 | 354 | 317,000 |
1994/11/17 | 354 | 358 | 354 | 357 | 200,000 |
1994/11/16 | 354 | 355 | 354 | 354 | 617,000 |
1994/11/15 | 350 | 350 | 346 | 349 | 140,000 |
1994/11/14 | 343 | 349 | 342 | 349 | 201,000 |
1994/11/11 | 348 | 354 | 340 | 348 | 795,000 |
1994/11/10 | 356 | 356 | 348 | 348 | 298,000 |
1994/11/09 | 361 | 364 | 347 | 352 | 414,000 |
1994/11/08 | 361 | 365 | 361 | 361 | 264,000 |
1994/11/07 | 368 | 368 | 360 | 365 | 630,000 |
1994/11/04 | 370 | 371 | 365 | 371 | 642,000 |
1994/11/02 | 365 | 368 | 364 | 365 | 296,000 |
1994/11/01 | 367 | 370 | 365 | 365 | 202,000 |
1994/10/31 | 375 | 375 | 366 | 375 | 411,000 |
1994/10/28 | 374 | 377 | 371 | 375 | 299,000 |
1994/10/27 | 377 | 377 | 374 | 374 | 448,000 |
1994/10/26 | 373 | 377 | 371 | 377 | 682,000 |
1994/10/25 | 374 | 374 | 370 | 373 | 359,000 |
1994/10/24 | 369 | 373 | 369 | 370 | 259,000 |
1994/10/21 | 370 | 374 | 368 | 368 | 416,000 |
1994/10/20 | 368 | 369 | 365 | 369 | 402,000 |
1994/10/19 | 365 | 370 | 364 | 365 | 122,000 |
1994/10/18 | 361 | 370 | 361 | 369 | 393,000 |
1994/10/17 | 362 | 362 | 359 | 359 | 254,000 |
1994/10/14 | 367 | 367 | 363 | 363 | 823,000 |
1994/10/13 | 362 | 369 | 361 | 369 | 332,000 |
1994/10/12 | 351 | 358 | 351 | 355 | 220,000 |
1994/10/11 | 351 | 355 | 350 | 351 | 383,000 |
1994/10/07 | 356 | 356 | 350 | 354 | 137,000 |
1994/10/06 | 354 | 356 | 354 | 354 | 238,000 |
1994/10/05 | 352 | 356 | 350 | 356 | 264,000 |
1994/10/04 | 358 | 358 | 351 | 352 | 195,000 |
1994/10/03 | 356 | 358 | 355 | 356 | 132,000 |
1994/09/30 | 360 | 363 | 359 | 360 | 253,000 |
1994/09/29 | 360 | 362 | 357 | 357 | 366,000 |
1994/09/28 | 357 | 362 | 354 | 356 | 343,000 |
1994/09/27 | 366 | 370 | 360 | 362 | 350,000 |
1994/09/26 | 377 | 377 | 370 | 372 | 243,000 |
1994/09/22 | 375 | 375 | 367 | 367 | 378,000 |
1994/09/21 | 364 | 375 | 364 | 370 | 401,000 |
1994/09/20 | 365 | 370 | 363 | 370 | 328,000 |
1994/09/19 | 361 | 366 | 360 | 362 | 342,000 |
1994/09/16 | 371 | 375 | 369 | 370 | 227,000 |
1994/09/14 | 374 | 375 | 370 | 371 | 207,000 |
1994/09/13 | 372 | 378 | 368 | 375 | 218,000 |
1994/09/12 | 374 | 375 | 371 | 375 | 139,000 |
1994/09/09 | 370 | 380 | 370 | 374 | 1,665,000 |
1994/09/08 | 370 | 374 | 368 | 368 | 262,000 |
1994/09/07 | 374 | 374 | 370 | 370 | 334,000 |
1994/09/06 | 374 | 378 | 369 | 378 | 456,000 |
1994/09/05 | 379 | 379 | 369 | 369 | 766,000 |
1994/09/02 | 374 | 377 | 374 | 377 | 457,000 |
1994/09/01 | 373 | 374 | 371 | 372 | 347,000 |
1994/08/31 | 372 | 374 | 371 | 374 | 238,000 |
1994/08/30 | 373 | 374 | 372 | 373 | 544,000 |
1994/08/29 | 373 | 375 | 372 | 375 | 276,000 |
1994/08/26 | 373 | 374 | 371 | 371 | 502,000 |
1994/08/25 | 381 | 381 | 373 | 373 | 395,000 |
1994/08/24 | 380 | 384 | 373 | 378 | 1,210,000 |
1994/08/23 | 384 | 388 | 380 | 380 | 763,000 |
1994/08/22 | 381 | 384 | 376 | 383 | 336,000 |
1994/08/19 | 385 | 385 | 381 | 383 | 531,000 |
1994/08/18 | 390 | 390 | 385 | 388 | 382,000 |
1994/08/17 | 395 | 397 | 388 | 390 | 959,000 |
1994/08/16 | 380 | 398 | 378 | 390 | 2,085,000 |
1994/08/15 | 374 | 381 | 374 | 376 | 373,000 |
1994/08/12 | 379 | 381 | 375 | 375 | 460,000 |
1994/08/11 | 376 | 379 | 375 | 379 | 221,000 |
1994/08/10 | 374 | 378 | 373 | 374 | 379,000 |
1994/08/09 | 378 | 379 | 374 | 374 | 412,000 |
1994/08/08 | 375 | 381 | 374 | 376 | 271,000 |
1994/08/05 | 377 | 380 | 377 | 379 | 168,000 |
1994/08/04 | 374 | 379 | 374 | 379 | 283,000 |
1994/08/03 | 379 | 379 | 370 | 379 | 401,000 |
1994/08/02 | 371 | 379 | 370 | 379 | 290,000 |
1994/08/01 | 370 | 371 | 368 | 370 | 197,000 |
1994/07/29 | 375 | 375 | 370 | 372 | 315,000 |
1994/07/28 | 370 | 370 | 362 | 369 | 383,000 |
1994/07/27 | 375 | 375 | 368 | 370 | 345,000 |
1994/07/26 | 368 | 375 | 368 | 375 | 227,000 |
1994/07/25 | 375 | 378 | 370 | 373 | 298,000 |
1994/07/22 | 378 | 380 | 373 | 373 | 502,000 |
1994/07/21 | 378 | 378 | 376 | 376 | 210,000 |
1994/07/20 | 375 | 380 | 375 | 376 | 354,000 |
1994/07/19 | 382 | 382 | 378 | 379 | 377,000 |
1994/07/18 | 382 | 385 | 374 | 375 | 1,391,000 |
1994/07/15 | 383 | 393 | 383 | 390 | 666,000 |
1994/07/14 | 378 | 386 | 377 | 382 | 416,000 |
1994/07/13 | 366 | 378 | 366 | 376 | 419,000 |
1994/07/12 | 372 | 372 | 365 | 368 | 709,000 |
1994/07/11 | 376 | 379 | 373 | 374 | 392,000 |
1994/07/08 | 385 | 390 | 382 | 384 | 633,000 |
1994/07/07 | 390 | 394 | 387 | 390 | 266,000 |
1994/07/06 | 395 | 397 | 390 | 390 | 732,000 |
1994/07/05 | 387 | 392 | 385 | 391 | 585,000 |
1994/07/04 | 390 | 394 | 384 | 385 | 509,000 |
1994/07/01 | 388 | 394 | 385 | 388 | 880,000 |
1994/06/30 | 385 | 393 | 381 | 388 | 961,000 |
1994/06/29 | 386 | 393 | 386 | 387 | 854,000 |
1994/06/28 | 396 | 397 | 390 | 391 | 1,258,000 |
1994/06/27 | 395 | 397 | 385 | 390 | 1,712,000 |
1994/06/24 | 412 | 417 | 405 | 405 | 4,991,000 |
1994/06/23 | 402 | 407 | 400 | 407 | 2,662,000 |
1994/06/22 | 386 | 402 | 382 | 397 | 2,180,000 |
1994/06/21 | 396 | 402 | 393 | 393 | 1,897,000 |
1994/06/20 | 410 | 418 | 400 | 410 | 5,050,000 |
1994/06/17 | 390 | 406 | 389 | 405 | 6,043,000 |
1994/06/16 | 386 | 394 | 384 | 388 | 3,242,000 |
1994/06/15 | 387 | 395 | 380 | 390 | 6,362,000 |
1994/06/14 | 363 | 378 | 362 | 372 | 4,474,000 |
1994/06/13 | 360 | 368 | 359 | 368 | 3,572,000 |
1994/06/10 | 362 | 365 | 358 | 360 | 2,820,000 |
1994/06/09 | 356 | 360 | 351 | 358 | 467,000 |
1994/06/08 | 350 | 361 | 349 | 358 | 838,000 |
1994/06/07 | 348 | 352 | 345 | 352 | 306,000 |
1994/06/06 | 351 | 352 | 346 | 347 | 205,000 |
1994/06/03 | 361 | 362 | 350 | 353 | 526,000 |
1994/06/02 | 360 | 363 | 358 | 361 | 1,341,000 |
1994/06/01 | 358 | 362 | 357 | 357 | 1,278,000 |
1994/05/31 | 362 | 362 | 358 | 360 | 1,231,000 |
1994/05/30 | 359 | 364 | 354 | 360 | 3,389,000 |
1994/05/27 | 356 | 362 | 356 | 356 | 2,748,000 |
1994/05/26 | 345 | 356 | 343 | 352 | 2,144,000 |
1994/05/25 | 348 | 350 | 345 | 348 | 835,000 |
1994/05/24 | 347 | 354 | 347 | 348 | 2,292,000 |
1994/05/23 | 346 | 350 | 345 | 350 | 1,605,000 |
1994/05/20 | 336 | 347 | 336 | 340 | 1,761,000 |
1994/05/19 | 334 | 337 | 328 | 335 | 508,000 |
1994/05/18 | 338 | 338 | 330 | 335 | 372,000 |
1994/05/17 | 335 | 335 | 330 | 330 | 315,000 |
1994/05/16 | 339 | 339 | 334 | 334 | 401,000 |
1994/05/13 | 330 | 338 | 329 | 335 | 932,000 |
1994/05/12 | 332 | 332 | 327 | 332 | 278,000 |
1994/05/11 | 328 | 333 | 327 | 333 | 771,000 |
1994/05/10 | 320 | 327 | 320 | 327 | 345,000 |
1994/05/09 | 317 | 325 | 317 | 322 | 165,000 |
1994/05/06 | 328 | 328 | 323 | 326 | 124,000 |
1994/05/02 | 318 | 322 | 317 | 321 | 176,000 |
1994/04/28 | 323 | 323 | 317 | 322 | 244,000 |
1994/04/27 | 322 | 324 | 320 | 322 | 333,000 |
1994/04/26 | 322 | 322 | 319 | 322 | 331,000 |
1994/04/25 | 330 | 330 | 321 | 322 | 339,000 |
1994/04/22 | 322 | 329 | 322 | 327 | 571,000 |
1994/04/21 | 325 | 325 | 319 | 319 | 467,000 |
1994/04/20 | 330 | 330 | 323 | 323 | 543,000 |
1994/04/19 | 339 | 340 | 331 | 333 | 358,000 |
1994/04/18 | 334 | 341 | 333 | 340 | 816,000 |
1994/04/15 | 330 | 332 | 328 | 329 | 531,000 |
1994/04/14 | 329 | 330 | 325 | 330 | 777,000 |
1994/04/13 | 325 | 329 | 323 | 329 | 858,000 |
1994/04/12 | 327 | 330 | 321 | 321 | 427,000 |
1994/04/11 | 330 | 333 | 326 | 327 | 491,000 |
1994/04/08 | 335 | 340 | 310 | 328 | 1,752,000 |
1994/04/07 | 319 | 333 | 319 | 333 | 391,000 |
1994/04/06 | 326 | 326 | 318 | 320 | 376,000 |
1994/04/05 | 315 | 320 | 314 | 316 | 365,000 |
1994/04/04 | 311 | 312 | 307 | 312 | 414,000 |
1994/04/01 | 305 | 309 | 304 | 307 | 598,000 |
1994/03/31 | 308 | 314 | 302 | 302 | 589,000 |
1994/03/30 | 314 | 314 | 305 | 313 | 680,000 |
1994/03/29 | 320 | 320 | 313 | 314 | 305,000 |
1994/03/28 | 313 | 319 | 313 | 315 | 380,000 |
1994/03/25 | 320 | 320 | 316 | 318 | 490,000 |
1994/03/24 | 329 | 329 | 320 | 320 | 488,000 |
1994/03/23 | 332 | 335 | 326 | 327 | 463,000 |
1994/03/22 | 340 | 340 | 331 | 332 | 294,000 |
1994/03/18 | 342 | 343 | 338 | 340 | 610,000 |
1994/03/17 | 345 | 347 | 339 | 342 | 427,000 |
1994/03/16 | 339 | 349 | 337 | 347 | 1,586,000 |
1994/03/15 | 337 | 340 | 333 | 339 | 954,000 |
1994/03/14 | 322 | 334 | 321 | 331 | 937,000 |
1994/03/11 | 323 | 323 | 317 | 322 | 1,339,000 |
1994/03/10 | 315 | 318 | 313 | 315 | 471,000 |
1994/03/09 | 311 | 316 | 311 | 315 | 325,000 |
1994/03/08 | 312 | 320 | 312 | 318 | 325,000 |
1994/03/07 | 322 | 326 | 312 | 312 | 456,000 |
1994/03/04 | 315 | 323 | 315 | 322 | 499,000 |
1994/03/03 | 316 | 323 | 314 | 318 | 529,000 |
1994/03/02 | 320 | 325 | 315 | 315 | 453,000 |
1994/03/01 | 320 | 325 | 318 | 325 | 617,000 |
1994/02/28 | 313 | 320 | 313 | 317 | 610,000 |
1994/02/25 | 310 | 318 | 308 | 313 | 488,000 |
1994/02/24 | 311 | 319 | 310 | 313 | 462,000 |
1994/02/23 | 313 | 313 | 306 | 306 | 292,000 |
1994/02/22 | 315 | 320 | 311 | 313 | 247,000 |
1994/02/21 | 305 | 320 | 300 | 319 | 315,000 |
1994/02/18 | 310 | 315 | 303 | 305 | 354,000 |
1994/02/17 | 315 | 316 | 310 | 310 | 415,000 |
1994/02/16 | 319 | 324 | 316 | 317 | 771,000 |
1994/02/15 | 316 | 320 | 312 | 316 | 449,000 |
1994/02/14 | 334 | 337 | 331 | 331 | 941,000 |
1994/02/10 | 334 | 335 | 329 | 335 | 476,000 |
1994/02/09 | 342 | 343 | 325 | 326 | 306,000 |
1994/02/08 | 342 | 350 | 342 | 343 | 758,000 |
1994/02/07 | 339 | 343 | 334 | 342 | 186,000 |
1994/02/04 | 339 | 344 | 333 | 334 | 393,000 |
1994/02/03 | 341 | 354 | 334 | 344 | 626,000 |
1994/02/02 | 333 | 365 | 333 | 341 | 1,031,000 |
1994/02/01 | 330 | 338 | 328 | 337 | 868,000 |
1994/01/31 | 319 | 328 | 318 | 328 | 893,000 |
1994/01/28 | 312 | 312 | 303 | 303 | 389,000 |
1994/01/27 | 310 | 318 | 303 | 310 | 594,000 |
1994/01/26 | 303 | 315 | 296 | 310 | 754,000 |
1994/01/25 | 292 | 305 | 292 | 305 | 424,000 |
1994/01/24 | 299 | 304 | 287 | 287 | 764,000 |
1994/01/21 | 312 | 315 | 310 | 315 | 493,000 |
1994/01/20 | 311 | 314 | 308 | 313 | 657,000 |
1994/01/19 | 302 | 314 | 301 | 308 | 1,029,000 |
1994/01/18 | 295 | 300 | 295 | 296 | 352,000 |
1994/01/17 | 303 | 304 | 293 | 293 | 668,000 |
1994/01/14 | 304 | 309 | 297 | 304 | 643,000 |
1994/01/13 | 305 | 311 | 300 | 300 | 418,000 |
1994/01/12 | 296 | 315 | 292 | 309 | 553,000 |
1994/01/11 | 298 | 299 | 294 | 296 | 412,000 |
1994/01/10 | 290 | 297 | 289 | 289 | 517,000 |
1994/01/07 | 288 | 290 | 280 | 283 | 275,000 |
1994/01/06 | 287 | 295 | 286 | 290 | 342,000 |
1994/01/05 | 283 | 285 | 275 | 285 | 208,000 |
1994/01/04 | 281 | 281 | 272 | 273 | 156,000 |