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
1999/12/30 71 72 70 71 430,000
1999/12/29 71 73 71 71 478,000
1999/12/28 72 75 71 73 638,000
1999/12/27 75 76 74 74 292,000
1999/12/24 73 74 72 72 498,000
1999/12/22 75 75 73 74 547,000
1999/12/21 77 78 73 73 702,000
1999/12/20 77 80 76 79 622,000
1999/12/17 78 79 76 76 397,000
1999/12/16 80 80 78 79 352,000
1999/12/15 80 84 79 84 1,068,000
1999/12/14 82 82 80 80 434,000
1999/12/13 84 84 81 82 353,000
1999/12/10 80 85 80 80 2,784,000
1999/12/09 78 81 78 80 360,000
1999/12/08 80 82 78 78 459,000
1999/12/07 81 83 80 80 294,000
1999/12/06 82 83 81 81 339,000
1999/12/03 83 85 81 81 335,000
1999/12/02 87 88 82 84 1,357,000
1999/12/01 85 88 84 87 1,532,000
1999/11/30 81 84 80 83 619,000
1999/11/29 80 82 80 80 379,000
1999/11/26 84 84 81 82 380,000
1999/11/25 85 86 82 84 482,000
1999/11/24 84 86 84 85 721,000
1999/11/22 83 84 82 83 311,000
1999/11/19 82 86 81 82 678,000
1999/11/18 85 85 81 81 659,000
1999/11/17 79 84 78 81 935,000
1999/11/16 73 75 70 73 1,093,000
1999/11/15 79 79 72 72 517,000
1999/11/12 80 82 78 78 782,000
1999/11/11 86 86 80 80 576,000
1999/11/10 84 86 84 86 507,000
1999/11/09 86 87 84 85 531,000
1999/11/08 87 87 85 87 337,000
1999/11/05 89 89 86 86 738,000
1999/11/04 87 90 87 87 1,645,000
1999/11/02 85 90 84 87 1,493,000
1999/11/01 85 86 83 84 931,000
1999/10/29 82 85 82 85 1,519,000
1999/10/28 82 82 80 80 333,000
1999/10/27 82 83 80 80 551,000
1999/10/26 82 83 82 82 318,000
1999/10/25 83 83 81 81 477,000
1999/10/22 83 83 82 82 377,000
1999/10/21 83 84 82 83 376,000
1999/10/20 82 85 82 84 570,000
1999/10/19 85 85 82 82 282,000
1999/10/18 83 85 82 85 321,000
1999/10/15 82 83 81 83 290,000
1999/10/14 83 83 81 81 453,000
1999/10/13 83 83 82 83 398,000
1999/10/12 85 85 83 83 419,000
1999/10/08 82 84 81 83 938,000
1999/10/07 85 85 81 81 512,000
1999/10/06 83 83 81 81 546,000
1999/10/05 82 86 82 82 510,000
1999/10/04 83 85 82 82 321,000
1999/10/01 86 86 84 84 540,000
1999/09/30 84 85 82 82 272,000
1999/09/29 83 84 82 84 310,000
1999/09/28 84 84 82 83 486,000
1999/09/27 88 88 82 82 471,000
1999/09/24 83 85 82 85 639,000
1999/09/22 82 85 82 85 305,000
1999/09/21 87 88 85 88 281,000
1999/09/20 87 88 84 87 504,000
1999/09/17 85 88 82 87 342,000
1999/09/16 82 89 81 89 906,000
1999/09/14 85 88 82 88 575,000
1999/09/13 87 89 85 88 217,000
1999/09/10 81 89 81 87 2,428,000
1999/09/09 90 92 88 91 281,000
1999/09/08 91 92 88 90 621,000
1999/09/07 91 92 90 91 418,000
1999/09/06 91 92 90 90 261,000
1999/09/03 90 92 90 91 389,000
1999/09/02 91 92 90 90 335,000
1999/09/01 91 94 90 93 414,000
1999/08/31 93 95 90 90 429,000
1999/08/30 90 94 90 93 386,000
1999/08/27 91 92 90 90 482,000
1999/08/26 92 94 91 91 370,000
1999/08/25 94 95 92 92 303,000
1999/08/24 95 96 92 92 334,000
1999/08/23 97 98 95 95 542,000
1999/08/20 94 98 92 97 662,000
1999/08/19 91 94 91 94 268,000
1999/08/18 93 94 91 91 228,000
1999/08/17 91 94 91 91 145,000
1999/08/16 91 95 91 91 277,000
1999/08/13 91 92 90 91 771,000
1999/08/12 94 94 91 91 165,000
1999/08/11 92 94 91 94 199,000
1999/08/10 90 92 90 92 228,000
1999/08/09 90 91 90 90 260,000
1999/08/06 90 92 90 90 389,000
1999/08/05 93 93 90 92 591,000
1999/08/04 94 94 90 93 482,000
1999/08/03 94 94 90 94 899,000
1999/08/02 96 97 94 94 383,000
1999/07/30 98 99 97 97 332,000
1999/07/29 98 100 98 98 356,000
1999/07/28 100 101 98 98 530,000
1999/07/27 102 102 100 102 412,000
1999/07/26 103 103 101 101 258,000
1999/07/23 102 103 101 103 473,000
1999/07/22 103 104 102 102 755,000
1999/07/21 102 104 102 104 323,000
1999/07/19 101 103 101 102 426,000
1999/07/16 102 103 101 101 658,000
1999/07/15 102 103 102 103 517,000
1999/07/14 102 105 102 102 446,000
1999/07/13 103 105 102 102 464,000
1999/07/12 105 106 104 106 324,000
1999/07/09 102 108 102 107 1,204,000
1999/07/08 103 105 102 102 846,000
1999/07/07 107 107 105 105 514,000
1999/07/06 108 109 105 106 423,000
1999/07/05 109 110 108 109 594,000
1999/07/02 110 111 109 111 640,000
1999/07/01 111 112 109 110 502,000
1999/06/30 112 114 110 110 392,000
1999/06/29 111 112 110 111 237,000
1999/06/28 111 112 110 110 280,000
1999/06/25 113 114 109 109 544,000
1999/06/24 111 114 111 112 522,000
1999/06/23 117 117 114 114 508,000
1999/06/22 119 119 115 117 657,000
1999/06/21 117 119 117 119 686,000
1999/06/18 118 119 116 117 1,188,000
1999/06/17 114 117 112 116 1,665,000
1999/06/16 112 114 111 114 575,000
1999/06/15 113 114 111 111 425,000
1999/06/14 112 114 111 114 1,059,000
1999/06/11 110 115 110 114 3,468,000
1999/06/10 111 115 110 115 1,236,000
1999/06/09 106 110 106 108 561,000
1999/06/08 112 113 105 109 388,000
1999/06/07 106 112 106 111 825,000
1999/06/04 102 105 102 105 419,000
1999/06/03 105 105 101 101 289,000
1999/06/02 103 105 101 105 316,000
1999/06/01 100 104 100 104 567,000
1999/05/31 101 102 99 101 565,000
1999/05/28 103 103 100 100 738,000
1999/05/27 105 105 102 104 336,000
1999/05/26 105 105 103 103 459,000
1999/05/25 105 106 103 105 848,000
1999/05/24 104 105 103 104 474,000
1999/05/21 105 107 103 105 467,000
1999/05/20 104 107 104 105 1,081,000
1999/05/19 106 107 104 104 724,000
1999/05/18 109 111 106 107 768,000
1999/05/17 115 116 109 110 1,222,000
1999/05/14 119 120 117 117 1,420,000
1999/05/13 119 122 117 118 1,293,000
1999/05/12 117 120 116 119 1,550,000
1999/05/11 127 128 118 120 2,436,000
1999/05/10 121 130 121 128 5,261,000
1999/05/07 113 118 112 116 6,127,000
1999/05/06 103 108 103 108 1,652,000
1999/04/30 103 105 102 102 633,000
1999/04/28 103 106 103 104 1,239,000
1999/04/27 104 105 103 103 1,175,000
1999/04/26 101 104 100 103 676,000
1999/04/23 98 100 98 100 771,000
1999/04/22 101 102 98 100 1,089,000
1999/04/21 105 105 101 102 752,000
1999/04/20 105 107 103 105 1,560,000
1999/04/19 104 107 103 104 943,000
1999/04/16 103 105 101 103 1,120,000
1999/04/15 105 107 103 103 927,000
1999/04/14 108 109 103 105 1,776,000
1999/04/13 102 107 101 107 2,839,000
1999/04/12 100 103 100 100 1,509,000
1999/04/09 105 105 99 100 2,633,000
1999/04/08 101 104 96 100 3,634,000
1999/04/07 89 103 88 99 5,953,000
1999/04/06 86 87 85 87 560,000
1999/04/05 86 87 85 85 607,000
1999/04/02 85 86 84 84 520,000
1999/04/01 83 85 82 83 648,000
1999/03/31 83 85 81 82 558,000
1999/03/30 85 86 83 83 494,000
1999/03/29 87 87 84 84 266,000
1999/03/26 86 87 84 84 458,000
1999/03/25 85 88 82 87 609,000
1999/03/24 84 84 81 81 667,000
1999/03/23 88 88 82 83 1,136,000
1999/03/19 85 88 85 88 1,222,000
1999/03/18 93 93 73 84 2,261,000
1999/03/17 97 98 90 93 2,851,000
1999/03/16 90 95 89 95 3,792,000
1999/03/15 82 87 80 85 2,430,000
1999/03/12 78 83 77 82 4,441,000
1999/03/11 78 78 75 76 1,265,000
1999/03/10 76 78 75 78 1,007,000
1999/03/09 74 76 72 76 434,000
1999/03/08 76 77 72 74 824,000
1999/03/05 70 74 69 74 1,411,000
1999/03/04 71 72 69 71 1,863,000
1999/03/03 72 72 71 72 362,000
1999/03/02 73 73 71 71 542,000
1999/03/01 73 73 71 73 295,000
1999/02/26 72 74 72 73 431,000
1999/02/25 73 75 70 74 1,134,000
1999/02/24 74 76 72 72 1,176,000
1999/02/23 74 76 72 76 986,000
1999/02/22 76 76 73 74 340,000
1999/02/19 77 78 74 76 527,000
1999/02/18 78 78 75 77 165,000
1999/02/17 78 80 75 75 591,000
1999/02/16 77 78 76 78 276,000
1999/02/15 77 78 76 77 304,000
1999/02/12 75 76 73 74 576,000
1999/02/10 72 76 72 76 467,000
1999/02/09 74 75 72 72 346,000
1999/02/08 73 75 72 74 163,000
1999/02/05 74 76 73 76 275,000
1999/02/04 77 77 73 77 328,000
1999/02/03 75 77 74 74 298,000
1999/02/02 79 79 75 75 126,000
1999/02/01 78 80 75 78 184,000
1999/01/29 79 80 78 78 299,000
1999/01/28 81 81 78 80 409,000
1999/01/27 83 83 80 81 426,000
1999/01/26 79 82 78 82 512,000
1999/01/25 79 80 77 79 618,000
1999/01/22 77 79 75 77 528,000
1999/01/21 73 78 73 75 501,000
1999/01/20 73 76 72 75 691,000
1999/01/19 73 75 71 71 327,000
1999/01/18 75 76 72 72 172,000
1999/01/14 70 75 70 75 496,000
1999/01/13 72 73 70 70 584,000
1999/01/12 71 73 70 73 320,000
1999/01/11 70 72 70 71 295,000
1999/01/08 72 73 70 71 707,000
1999/01/07 73 75 71 71 664,000
1999/01/06 72 73 70 73 749,000
1999/01/05 75 75 70 72 854,000
1999/01/04 75 75 72 73 244,000

このページの先頭へ