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 |
---|---|---|---|---|---|
1997/12/30 | 66 | 70 | 66 | 70 | 235,000 |
1997/12/29 | 65 | 68 | 64 | 68 | 564,000 |
1997/12/26 | 67 | 68 | 64 | 65 | 1,028,000 |
1997/12/25 | 68 | 71 | 66 | 67 | 1,671,000 |
1997/12/24 | 66 | 68 | 63 | 68 | 1,376,000 |
1997/12/22 | 70 | 73 | 65 | 66 | 1,692,000 |
1997/12/19 | 84 | 84 | 72 | 73 | 1,657,000 |
1997/12/18 | 88 | 89 | 84 | 84 | 913,000 |
1997/12/17 | 84 | 90 | 83 | 85 | 1,136,000 |
1997/12/16 | 89 | 89 | 84 | 84 | 556,000 |
1997/12/15 | 80 | 83 | 79 | 83 | 908,000 |
1997/12/12 | 80 | 82 | 79 | 79 | 2,612,000 |
1997/12/11 | 81 | 82 | 80 | 80 | 316,000 |
1997/12/10 | 83 | 87 | 80 | 80 | 585,000 |
1997/12/09 | 81 | 87 | 81 | 87 | 840,000 |
1997/12/08 | 81 | 85 | 78 | 81 | 1,193,000 |
1997/12/05 | 87 | 89 | 82 | 83 | 841,000 |
1997/12/04 | 91 | 95 | 89 | 89 | 436,000 |
1997/12/03 | 95 | 98 | 91 | 91 | 396,000 |
1997/12/02 | 97 | 100 | 95 | 95 | 754,000 |
1997/12/01 | 94 | 98 | 92 | 96 | 864,000 |
1997/11/28 | 82 | 93 | 82 | 85 | 1,730,000 |
1997/11/27 | 88 | 91 | 76 | 82 | 1,549,000 |
1997/11/26 | 96 | 100 | 90 | 91 | 1,377,000 |
1997/11/25 | 91 | 106 | 91 | 95 | 1,593,000 |
1997/11/21 | 108 | 110 | 105 | 106 | 586,000 |
1997/11/20 | 105 | 111 | 105 | 107 | 1,027,000 |
1997/11/19 | 105 | 109 | 103 | 103 | 650,000 |
1997/11/18 | 105 | 114 | 105 | 109 | 1,000,000 |
1997/11/17 | 103 | 115 | 101 | 110 | 1,053,000 |
1997/11/14 | 106 | 110 | 98 | 99 | 1,852,000 |
1997/11/13 | 106 | 112 | 106 | 112 | 594,000 |
1997/11/12 | 116 | 116 | 107 | 107 | 715,000 |
1997/11/11 | 115 | 117 | 114 | 116 | 615,000 |
1997/11/10 | 112 | 118 | 112 | 113 | 361,000 |
1997/11/07 | 116 | 118 | 112 | 113 | 864,000 |
1997/11/06 | 120 | 126 | 116 | 118 | 934,000 |
1997/11/05 | 126 | 127 | 120 | 122 | 619,000 |
1997/11/04 | 126 | 128 | 123 | 128 | 456,000 |
1997/10/31 | 123 | 130 | 120 | 127 | 810,000 |
1997/10/30 | 129 | 129 | 122 | 126 | 535,000 |
1997/10/29 | 128 | 132 | 127 | 130 | 877,000 |
1997/10/28 | 120 | 123 | 118 | 123 | 564,000 |
1997/10/27 | 128 | 128 | 122 | 125 | 469,000 |
1997/10/24 | 121 | 131 | 120 | 130 | 572,000 |
1997/10/23 | 131 | 132 | 125 | 125 | 1,189,000 |
1997/10/22 | 125 | 132 | 121 | 131 | 1,264,000 |
1997/10/21 | 117 | 124 | 117 | 121 | 991,000 |
1997/10/20 | 116 | 118 | 114 | 116 | 779,000 |
1997/10/17 | 117 | 117 | 112 | 116 | 1,159,000 |
1997/10/16 | 114 | 119 | 110 | 118 | 1,424,000 |
1997/10/15 | 111 | 116 | 110 | 115 | 1,266,000 |
1997/10/14 | 105 | 121 | 105 | 121 | 1,554,000 |
1997/10/13 | 112 | 114 | 108 | 108 | 1,870,000 |
1997/10/09 | 125 | 125 | 122 | 122 | 704,000 |
1997/10/08 | 123 | 129 | 123 | 123 | 313,000 |
1997/10/07 | 124 | 132 | 121 | 122 | 588,000 |
1997/10/06 | 122 | 125 | 121 | 123 | 339,000 |
1997/10/03 | 124 | 125 | 120 | 120 | 558,000 |
1997/10/02 | 129 | 131 | 123 | 127 | 663,000 |
1997/10/01 | 129 | 131 | 124 | 131 | 537,000 |
1997/09/30 | 130 | 132 | 127 | 130 | 587,000 |
1997/09/29 | 140 | 140 | 120 | 134 | 1,166,000 |
1997/09/26 | 150 | 151 | 141 | 141 | 578,000 |
1997/09/25 | 152 | 152 | 146 | 150 | 272,000 |
1997/09/24 | 152 | 153 | 146 | 150 | 383,000 |
1997/09/22 | 150 | 156 | 148 | 155 | 348,000 |
1997/09/19 | 153 | 153 | 143 | 151 | 934,000 |
1997/09/18 | 157 | 160 | 153 | 155 | 266,000 |
1997/09/17 | 168 | 169 | 155 | 155 | 319,000 |
1997/09/16 | 170 | 170 | 161 | 163 | 203,000 |
1997/09/12 | 170 | 170 | 160 | 165 | 1,597,000 |
1997/09/11 | 177 | 177 | 170 | 170 | 423,000 |
1997/09/10 | 178 | 180 | 177 | 179 | 176,000 |
1997/09/09 | 182 | 182 | 179 | 180 | 199,000 |
1997/09/08 | 181 | 184 | 180 | 182 | 299,000 |
1997/09/05 | 181 | 181 | 178 | 181 | 222,000 |
1997/09/04 | 181 | 184 | 180 | 180 | 105,000 |
1997/09/03 | 184 | 186 | 180 | 185 | 192,000 |
1997/09/02 | 180 | 183 | 176 | 183 | 395,000 |
1997/09/01 | 184 | 184 | 180 | 181 | 291,000 |
1997/08/29 | 185 | 187 | 180 | 185 | 917,000 |
1997/08/28 | 189 | 189 | 185 | 189 | 387,000 |
1997/08/27 | 186 | 190 | 185 | 187 | 531,000 |
1997/08/26 | 190 | 190 | 185 | 185 | 197,000 |
1997/08/25 | 189 | 189 | 185 | 186 | 180,000 |
1997/08/22 | 185 | 189 | 183 | 184 | 667,000 |
1997/08/21 | 194 | 194 | 187 | 191 | 320,000 |
1997/08/20 | 180 | 194 | 180 | 194 | 1,006,000 |
1997/08/19 | 192 | 192 | 185 | 186 | 167,000 |
1997/08/18 | 184 | 186 | 182 | 186 | 427,000 |
1997/08/15 | 185 | 188 | 185 | 185 | 1,115,000 |
1997/08/14 | 190 | 192 | 185 | 192 | 278,000 |
1997/08/13 | 184 | 188 | 184 | 188 | 1,411,000 |
1997/08/12 | 197 | 201 | 194 | 199 | 457,000 |
1997/08/11 | 198 | 199 | 195 | 195 | 529,000 |
1997/08/08 | 199 | 200 | 195 | 199 | 444,000 |
1997/08/07 | 207 | 208 | 204 | 204 | 281,000 |
1997/08/06 | 210 | 210 | 204 | 207 | 306,000 |
1997/08/05 | 215 | 218 | 211 | 218 | 242,000 |
1997/08/04 | 219 | 220 | 217 | 219 | 717,000 |
1997/08/01 | 219 | 220 | 210 | 219 | 786,000 |
1997/07/31 | 213 | 225 | 210 | 225 | 467,000 |
1997/07/30 | 215 | 220 | 213 | 213 | 231,000 |
1997/07/29 | 223 | 223 | 214 | 218 | 317,000 |
1997/07/28 | 223 | 227 | 222 | 225 | 175,000 |
1997/07/25 | 230 | 230 | 221 | 221 | 550,000 |
1997/07/24 | 225 | 225 | 223 | 225 | 425,000 |
1997/07/23 | 225 | 225 | 221 | 223 | 319,000 |
1997/07/22 | 225 | 225 | 218 | 219 | 221,000 |
1997/07/18 | 225 | 229 | 224 | 224 | 1,405,000 |
1997/07/17 | 225 | 226 | 217 | 222 | 786,000 |
1997/07/16 | 218 | 227 | 217 | 226 | 1,214,000 |
1997/07/15 | 215 | 219 | 212 | 219 | 201,000 |
1997/07/14 | 210 | 216 | 209 | 216 | 307,000 |
1997/07/11 | 208 | 209 | 204 | 209 | 1,021,000 |
1997/07/10 | 209 | 210 | 206 | 207 | 454,000 |
1997/07/09 | 211 | 212 | 206 | 210 | 533,000 |
1997/07/08 | 210 | 213 | 209 | 209 | 523,000 |
1997/07/07 | 216 | 216 | 209 | 209 | 447,000 |
1997/07/04 | 220 | 220 | 215 | 219 | 629,000 |
1997/07/03 | 225 | 225 | 220 | 222 | 500,000 |
1997/07/02 | 228 | 228 | 221 | 226 | 366,000 |
1997/07/01 | 226 | 228 | 222 | 228 | 578,000 |
1997/06/30 | 233 | 233 | 228 | 230 | 314,000 |
1997/06/27 | 234 | 235 | 229 | 234 | 697,000 |
1997/06/26 | 236 | 237 | 233 | 235 | 597,000 |
1997/06/25 | 235 | 238 | 233 | 237 | 371,000 |
1997/06/24 | 233 | 233 | 228 | 230 | 385,000 |
1997/06/23 | 238 | 238 | 232 | 233 | 200,000 |
1997/06/20 | 239 | 240 | 235 | 238 | 250,000 |
1997/06/19 | 243 | 243 | 238 | 239 | 278,000 |
1997/06/18 | 244 | 245 | 241 | 245 | 662,000 |
1997/06/17 | 245 | 246 | 241 | 244 | 330,000 |
1997/06/16 | 245 | 246 | 243 | 246 | 499,000 |
1997/06/13 | 245 | 246 | 242 | 243 | 2,460,000 |
1997/06/12 | 242 | 245 | 241 | 242 | 744,000 |
1997/06/11 | 241 | 245 | 240 | 243 | 1,383,000 |
1997/06/10 | 237 | 244 | 237 | 241 | 707,000 |
1997/06/09 | 238 | 240 | 235 | 236 | 322,000 |
1997/06/06 | 235 | 240 | 232 | 240 | 1,083,000 |
1997/06/05 | 235 | 239 | 234 | 236 | 1,113,000 |
1997/06/04 | 234 | 240 | 231 | 235 | 615,000 |
1997/06/03 | 234 | 237 | 232 | 234 | 1,193,000 |
1997/06/02 | 228 | 237 | 226 | 237 | 646,000 |
1997/05/30 | 240 | 242 | 225 | 228 | 785,000 |
1997/05/29 | 243 | 246 | 235 | 239 | 2,133,000 |
1997/05/28 | 235 | 243 | 233 | 240 | 2,527,000 |
1997/05/27 | 226 | 230 | 224 | 230 | 1,431,000 |
1997/05/26 | 226 | 230 | 221 | 221 | 923,000 |
1997/05/23 | 216 | 222 | 216 | 222 | 720,000 |
1997/05/22 | 216 | 218 | 213 | 216 | 209,000 |
1997/05/21 | 220 | 221 | 213 | 216 | 704,000 |
1997/05/20 | 219 | 221 | 218 | 220 | 768,000 |
1997/05/19 | 218 | 219 | 216 | 219 | 384,000 |
1997/05/16 | 219 | 220 | 216 | 218 | 389,000 |
1997/05/15 | 215 | 219 | 215 | 218 | 373,000 |
1997/05/14 | 216 | 220 | 215 | 219 | 580,000 |
1997/05/13 | 219 | 224 | 217 | 217 | 657,000 |
1997/05/12 | 208 | 220 | 208 | 219 | 488,000 |
1997/05/09 | 224 | 224 | 214 | 215 | 1,278,000 |
1997/05/08 | 217 | 220 | 214 | 219 | 918,000 |
1997/05/07 | 216 | 217 | 210 | 211 | 599,000 |
1997/05/06 | 213 | 218 | 213 | 217 | 918,000 |
1997/05/02 | 209 | 210 | 208 | 210 | 361,000 |
1997/05/01 | 209 | 214 | 208 | 208 | 535,000 |
1997/04/30 | 210 | 214 | 205 | 205 | 404,000 |
1997/04/28 | 204 | 209 | 201 | 206 | 101,000 |
1997/04/25 | 209 | 213 | 200 | 202 | 271,000 |
1997/04/24 | 211 | 215 | 208 | 208 | 399,000 |
1997/04/23 | 215 | 215 | 209 | 209 | 479,000 |
1997/04/22 | 213 | 214 | 209 | 209 | 380,000 |
1997/04/21 | 211 | 215 | 211 | 212 | 203,000 |
1997/04/18 | 203 | 211 | 202 | 211 | 856,000 |
1997/04/17 | 194 | 202 | 194 | 202 | 344,000 |
1997/04/16 | 200 | 202 | 193 | 199 | 294,000 |
1997/04/15 | 192 | 200 | 192 | 199 | 317,000 |
1997/04/14 | 190 | 198 | 190 | 194 | 258,000 |
1997/04/11 | 191 | 201 | 186 | 199 | 830,000 |
1997/04/10 | 195 | 199 | 181 | 181 | 646,000 |
1997/04/09 | 201 | 203 | 195 | 196 | 631,000 |
1997/04/08 | 202 | 203 | 200 | 201 | 321,000 |
1997/04/07 | 206 | 210 | 202 | 203 | 365,000 |
1997/04/04 | 209 | 212 | 205 | 205 | 595,000 |
1997/04/03 | 207 | 213 | 207 | 210 | 413,000 |
1997/04/02 | 209 | 211 | 208 | 211 | 343,000 |
1997/04/01 | 213 | 213 | 206 | 212 | 1,662,000 |
1997/03/31 | 209 | 214 | 207 | 213 | 378,000 |
1997/03/28 | 209 | 212 | 207 | 209 | 364,000 |
1997/03/27 | 214 | 215 | 207 | 207 | 1,888,000 |
1997/03/26 | 215 | 215 | 208 | 209 | 190,000 |
1997/03/25 | 208 | 214 | 207 | 210 | 366,000 |
1997/03/24 | 217 | 217 | 208 | 210 | 341,000 |
1997/03/21 | 210 | 217 | 207 | 215 | 481,000 |
1997/03/19 | 221 | 222 | 208 | 211 | 931,000 |
1997/03/18 | 219 | 220 | 210 | 211 | 536,000 |
1997/03/17 | 217 | 219 | 214 | 217 | 583,000 |
1997/03/14 | 202 | 217 | 202 | 217 | 1,681,000 |
1997/03/13 | 213 | 215 | 211 | 212 | 284,000 |
1997/03/12 | 212 | 215 | 210 | 214 | 684,000 |
1997/03/11 | 215 | 218 | 213 | 215 | 382,000 |
1997/03/10 | 211 | 219 | 209 | 218 | 969,000 |
1997/03/07 | 209 | 215 | 207 | 215 | 595,000 |
1997/03/06 | 214 | 215 | 207 | 209 | 625,000 |
1997/03/05 | 212 | 215 | 210 | 214 | 814,000 |
1997/03/04 | 215 | 220 | 214 | 220 | 866,000 |
1997/03/03 | 209 | 220 | 207 | 215 | 626,000 |
1997/02/28 | 217 | 220 | 214 | 214 | 707,000 |
1997/02/27 | 217 | 225 | 216 | 225 | 552,000 |
1997/02/26 | 222 | 223 | 218 | 221 | 795,000 |
1997/02/25 | 216 | 222 | 216 | 221 | 727,000 |
1997/02/24 | 215 | 218 | 215 | 217 | 397,000 |
1997/02/21 | 217 | 220 | 215 | 215 | 629,000 |
1997/02/20 | 210 | 220 | 208 | 220 | 959,000 |
1997/02/19 | 206 | 208 | 205 | 207 | 805,000 |
1997/02/18 | 206 | 212 | 206 | 207 | 621,000 |
1997/02/17 | 208 | 208 | 205 | 206 | 592,000 |
1997/02/14 | 205 | 206 | 203 | 206 | 1,144,000 |
1997/02/13 | 204 | 207 | 204 | 204 | 812,000 |
1997/02/12 | 205 | 209 | 204 | 204 | 786,000 |
1997/02/10 | 207 | 210 | 202 | 205 | 424,000 |
1997/02/07 | 211 | 215 | 205 | 211 | 672,000 |
1997/02/06 | 216 | 217 | 211 | 213 | 300,000 |
1997/02/05 | 218 | 220 | 213 | 216 | 448,000 |
1997/02/04 | 218 | 225 | 218 | 220 | 561,000 |
1997/02/03 | 222 | 224 | 216 | 217 | 448,000 |
1997/01/31 | 219 | 227 | 217 | 222 | 555,000 |
1997/01/30 | 220 | 228 | 217 | 217 | 481,000 |
1997/01/29 | 220 | 229 | 217 | 228 | 406,000 |
1997/01/28 | 216 | 227 | 216 | 225 | 172,000 |
1997/01/27 | 225 | 225 | 216 | 216 | 213,000 |
1997/01/24 | 226 | 227 | 221 | 227 | 242,000 |
1997/01/23 | 225 | 232 | 224 | 226 | 273,000 |
1997/01/22 | 228 | 229 | 224 | 225 | 392,000 |
1997/01/21 | 219 | 223 | 216 | 218 | 574,000 |
1997/01/20 | 232 | 235 | 220 | 222 | 552,000 |
1997/01/17 | 229 | 234 | 227 | 232 | 708,000 |
1997/01/16 | 230 | 231 | 225 | 230 | 338,000 |
1997/01/14 | 229 | 231 | 221 | 230 | 770,000 |
1997/01/13 | 219 | 234 | 214 | 229 | 850,000 |
1997/01/10 | 217 | 229 | 210 | 214 | 1,322,000 |
1997/01/09 | 231 | 239 | 222 | 222 | 387,000 |
1997/01/08 | 244 | 244 | 230 | 231 | 417,000 |
1997/01/07 | 245 | 247 | 243 | 243 | 526,000 |
1997/01/06 | 246 | 250 | 245 | 246 | 141,000 |