日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1998/12/30 75 79 75 78 203,000
1998/12/29 73 75 72 75 298,000
1998/12/28 76 76 72 73 925,000
1998/12/25 79 79 76 76 423,000
1998/12/24 75 76 73 75 499,000
1998/12/22 78 79 70 70 683,000
1998/12/21 79 80 78 79 146,000
1998/12/18 81 82 79 81 499,000
1998/12/17 79 81 77 81 335,000
1998/12/16 82 83 80 82 527,000
1998/12/15 81 82 80 81 425,000
1998/12/14 81 84 80 83 405,000
1998/12/11 86 89 83 83 1,657,000
1998/12/10 86 88 86 86 284,000
1998/12/09 88 88 85 87 393,000
1998/12/08 88 89 86 86 368,000
1998/12/07 85 88 84 88 430,000
1998/12/04 86 87 85 87 209,000
1998/12/03 87 89 86 88 360,000
1998/12/02 92 92 86 90 393,000
1998/12/01 90 92 89 89 726,000
1998/11/30 93 95 90 90 1,382,000
1998/11/27 86 93 85 90 2,147,000
1998/11/26 86 87 84 85 607,000
1998/11/25 86 87 85 86 423,000
1998/11/24 88 88 85 85 695,000
1998/11/20 82 86 82 86 1,116,000
1998/11/19 85 87 81 82 1,136,000
1998/11/18 81 86 80 86 1,225,000
1998/11/17 83 83 80 81 257,000
1998/11/16 81 83 81 81 434,000
1998/11/13 79 81 78 80 779,000
1998/11/12 80 82 79 79 274,000
1998/11/11 80 83 79 82 405,000
1998/11/10 81 81 79 80 207,000
1998/11/09 80 81 79 81 192,000
1998/11/06 79 79 78 78 237,000
1998/11/05 84 84 77 78 906,000
1998/11/04 80 84 79 84 1,442,000
1998/11/02 76 80 75 80 792,000
1998/10/30 77 78 76 77 740,000
1998/10/29 77 79 76 79 541,000
1998/10/28 79 82 78 78 408,000
1998/10/27 80 81 79 79 348,000
1998/10/26 82 83 80 82 484,000
1998/10/23 83 84 81 83 595,000
1998/10/22 85 88 80 82 1,213,000
1998/10/21 85 87 84 85 931,000
1998/10/20 80 84 80 84 613,000
1998/10/19 81 84 79 80 566,000
1998/10/16 82 82 78 78 229,000
1998/10/15 80 82 78 80 370,000
1998/10/14 83 85 82 84 346,000
1998/10/13 85 86 81 83 640,000
1998/10/12 81 84 81 83 655,000
1998/10/09 76 85 76 81 915,000
1998/10/08 86 87 75 77 1,646,000
1998/10/07 78 89 76 89 878,000
1998/10/06 79 84 76 78 953,000
1998/10/05 75 76 73 76 583,000
1998/10/02 73 77 73 76 993,000
1998/10/01 80 82 73 78 1,082,000
1998/09/30 83 86 80 80 991,000
1998/09/29 86 88 84 84 361,000
1998/09/28 86 90 86 88 277,000
1998/09/25 90 90 86 86 456,000
1998/09/24 91 91 87 89 277,000
1998/09/22 88 89 85 87 463,000
1998/09/21 84 87 84 86 324,000
1998/09/18 83 91 83 91 1,015,000
1998/09/17 88 88 83 83 538,000
1998/09/16 89 90 88 88 272,000
1998/09/14 88 89 83 88 994,000
1998/09/11 89 91 83 83 4,435,000
1998/09/10 96 96 92 94 328,000
1998/09/09 94 97 93 96 504,000
1998/09/08 92 99 92 94 751,000
1998/09/07 87 95 86 95 936,000
1998/09/04 89 92 88 89 457,000
1998/09/03 91 92 89 89 521,000
1998/09/02 90 94 90 92 1,684,000
1998/09/01 86 92 85 92 871,000
1998/08/31 88 91 87 91 1,824,000
1998/08/28 90 94 86 90 1,610,000
1998/08/27 98 99 95 95 1,092,000
1998/08/26 100 101 98 98 658,000
1998/08/25 103 103 100 100 507,000
1998/08/24 100 101 98 99 841,000
1998/08/21 101 102 100 101 432,000
1998/08/20 107 107 101 103 892,000
1998/08/19 102 107 101 107 382,000
1998/08/18 102 102 100 100 356,000
1998/08/17 101 101 98 99 792,000
1998/08/14 101 104 100 101 741,000
1998/08/13 102 104 100 101 457,000
1998/08/12 98 103 98 102 836,000
1998/08/11 104 104 100 100 825,000
1998/08/10 108 108 103 105 654,000
1998/08/07 110 111 108 109 734,000
1998/08/06 112 113 111 111 372,000
1998/08/05 115 116 111 112 867,000
1998/08/04 112 114 112 112 393,000
1998/08/03 114 117 111 116 538,000
1998/07/31 117 119 114 114 487,000
1998/07/30 115 120 115 115 1,340,000
1998/07/29 113 117 112 116 502,000
1998/07/28 111 114 110 114 645,000
1998/07/27 117 117 110 110 481,000
1998/07/24 112 117 112 117 519,000
1998/07/23 113 117 113 114 469,000
1998/07/22 117 118 115 117 346,000
1998/07/21 123 123 118 118 392,000
1998/07/17 120 123 119 123 1,202,000
1998/07/16 120 121 118 119 854,000
1998/07/15 119 121 118 119 735,000
1998/07/14 119 121 116 118 980,000
1998/07/13 106 123 105 118 2,652,000
1998/07/10 122 122 112 115 2,219,000
1998/07/09 129 132 120 123 3,451,000
1998/07/08 140 142 126 126 5,655,000
1998/07/07 152 154 136 137 17,604,000
1998/07/06 118 144 114 137 18,896,000
1998/07/03 106 108 105 108 579,000
1998/07/02 110 112 107 108 2,078,000
1998/07/01 104 108 102 107 1,092,000
1998/06/30 100 104 97 104 672,000
1998/06/29 95 99 94 98 209,000
1998/06/26 95 96 93 95 474,000
1998/06/25 100 100 95 96 527,000
1998/06/24 99 99 95 95 314,000
1998/06/23 99 99 96 96 309,000
1998/06/22 100 102 99 99 200,000
1998/06/19 105 105 101 102 702,000
1998/06/18 110 110 101 105 783,000
1998/06/17 98 99 95 96 233,000
1998/06/16 95 98 92 93 466,000
1998/06/15 95 96 93 95 387,000
1998/06/12 95 98 94 96 1,521,000
1998/06/11 99 100 97 97 678,000
1998/06/10 104 104 100 101 737,000
1998/06/09 100 104 100 104 241,000
1998/06/08 101 102 100 101 240,000
1998/06/05 103 103 101 101 305,000
1998/06/04 102 105 102 103 192,000
1998/06/03 108 108 101 102 721,000
1998/06/02 104 110 102 110 547,000
1998/06/01 111 111 102 102 1,529,000
1998/05/29 105 112 103 110 1,127,000
1998/05/28 100 107 100 106 1,011,000
1998/05/27 101 103 98 101 685,000
1998/05/26 103 103 101 103 263,000
1998/05/25 101 103 100 100 598,000
1998/05/22 103 105 98 98 853,000
1998/05/21 101 106 100 106 744,000
1998/05/20 98 103 98 102 773,000
1998/05/19 91 95 91 94 327,000
1998/05/18 92 94 89 92 755,000
1998/05/15 97 98 92 92 705,000
1998/05/14 97 100 93 94 796,000
1998/05/13 101 101 96 99 592,000
1998/05/12 101 104 100 101 344,000
1998/05/11 102 105 101 102 155,000
1998/05/08 97 105 97 102 867,000
1998/05/07 99 101 98 98 614,000
1998/05/06 100 105 98 99 569,000
1998/05/01 102 105 100 100 564,000
1998/04/30 102 105 101 105 396,000
1998/04/28 104 106 101 102 804,000
1998/04/27 110 110 105 105 866,000
1998/04/24 106 111 106 110 489,000
1998/04/23 105 108 105 106 355,000
1998/04/22 106 108 104 108 617,000
1998/04/21 106 107 103 105 456,000
1998/04/20 107 111 105 105 769,000
1998/04/17 111 111 103 106 903,000
1998/04/16 115 115 105 106 495,000
1998/04/15 114 114 112 113 236,000
1998/04/14 113 115 113 113 341,000
1998/04/13 110 115 110 113 565,000
1998/04/10 122 122 117 118 546,000
1998/04/09 121 123 117 123 522,000
1998/04/08 122 125 117 122 1,567,000
1998/04/07 117 125 117 123 680,000
1998/04/06 115 119 109 117 672,000
1998/04/03 110 117 104 106 1,378,000
1998/04/02 110 110 91 101 2,119,000
1998/04/01 115 120 110 110 1,511,000
1998/03/31 125 127 117 117 1,008,000
1998/03/30 134 135 118 121 726,000
1998/03/27 137 140 133 133 389,000
1998/03/26 135 145 135 142 812,000
1998/03/25 136 137 130 135 751,000
1998/03/24 136 136 130 133 858,000
1998/03/23 141 142 135 138 559,000
1998/03/20 135 140 133 140 1,459,000
1998/03/19 141 143 136 138 1,666,000
1998/03/18 149 149 142 144 976,000
1998/03/17 147 151 146 149 1,296,000
1998/03/16 151 151 147 147 511,000
1998/03/13 148 155 146 149 4,832,000
1998/03/12 145 153 143 147 4,188,000
1998/03/11 143 151 142 145 3,103,000
1998/03/10 142 144 140 142 765,000
1998/03/09 148 149 143 143 974,000
1998/03/06 143 149 141 147 1,786,000
1998/03/05 138 144 138 140 1,231,000
1998/03/04 144 147 140 141 1,332,000
1998/03/03 147 149 143 148 2,992,000
1998/03/02 155 159 148 149 10,852,000
1998/02/27 127 156 126 150 8,565,000
1998/02/26 120 124 120 123 445,000
1998/02/25 120 122 115 121 712,000
1998/02/24 121 121 115 116 829,000
1998/02/23 123 124 119 121 704,000
1998/02/20 124 125 121 123 526,000
1998/02/19 125 126 123 124 731,000
1998/02/18 129 130 123 125 738,000
1998/02/17 122 128 122 128 1,161,000
1998/02/16 125 130 125 129 911,000
1998/02/13 140 142 129 135 2,907,000
1998/02/12 143 147 140 143 4,422,000
1998/02/10 135 141 132 141 6,247,000
1998/02/09 124 132 123 130 2,753,000
1998/02/06 121 125 120 120 1,269,000
1998/02/05 120 125 118 122 887,000
1998/02/04 124 125 118 119 484,000
1998/02/03 128 129 120 123 1,239,000
1998/02/02 122 126 119 120 1,584,000
1998/01/30 129 130 117 127 2,875,000
1998/01/29 141 154 128 134 7,486,000
1998/01/28 124 144 120 142 9,117,000
1998/01/27 120 124 117 117 2,760,000
1998/01/26 117 123 112 117 5,119,000
1998/01/23 103 113 99 112 3,868,000
1998/01/22 102 113 102 104 6,404,000
1998/01/21 86 109 85 100 5,272,000
1998/01/20 72 81 72 81 2,846,000
1998/01/19 75 78 70 72 2,937,000
1998/01/16 70 74 69 73 1,494,000
1998/01/14 67 69 67 69 581,000
1998/01/13 67 69 66 67 577,000
1998/01/12 66 70 66 68 443,000
1998/01/09 69 69 66 68 673,000
1998/01/08 70 71 69 70 796,000
1998/01/07 68 71 68 69 279,000
1998/01/06 75 75 66 69 379,000
1998/01/05 70 74 66 70 207,000

このページの先頭へ