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 |
---|---|---|---|---|---|
2000/12/29 | 80 | 81 | 80 | 80 | 273,000 |
2000/12/28 | 82 | 83 | 80 | 81 | 311,000 |
2000/12/27 | 79 | 82 | 77 | 82 | 525,000 |
2000/12/26 | 78 | 80 | 78 | 80 | 631,000 |
2000/12/25 | 78 | 82 | 77 | 80 | 798,000 |
2000/12/22 | 75 | 77 | 73 | 76 | 1,065,000 |
2000/12/21 | 74 | 75 | 70 | 70 | 1,861,000 |
2000/12/20 | 78 | 78 | 75 | 77 | 965,000 |
2000/12/19 | 79 | 80 | 77 | 78 | 775,000 |
2000/12/18 | 78 | 81 | 77 | 79 | 1,210,000 |
2000/12/15 | 84 | 85 | 81 | 83 | 1,462,000 |
2000/12/14 | 89 | 89 | 86 | 86 | 873,000 |
2000/12/13 | 88 | 90 | 88 | 89 | 1,340,000 |
2000/12/12 | 90 | 91 | 88 | 89 | 1,430,000 |
2000/12/11 | 92 | 92 | 88 | 88 | 2,219,000 |
2000/12/08 | 88 | 93 | 87 | 93 | 4,460,000 |
2000/12/07 | 85 | 89 | 84 | 88 | 2,937,000 |
2000/12/06 | 90 | 92 | 85 | 85 | 2,828,000 |
2000/12/05 | 96 | 96 | 89 | 92 | 3,864,000 |
2000/12/04 | 100 | 102 | 94 | 97 | 9,235,000 |
2000/12/01 | 93 | 98 | 92 | 97 | 13,653,000 |
2000/11/30 | 89 | 93 | 88 | 93 | 5,776,000 |
2000/11/29 | 86 | 92 | 85 | 90 | 9,601,000 |
2000/11/28 | 82 | 89 | 81 | 88 | 5,632,000 |
2000/11/27 | 81 | 82 | 79 | 82 | 1,219,000 |
2000/11/24 | 82 | 83 | 79 | 81 | 1,163,000 |
2000/11/22 | 80 | 83 | 78 | 83 | 1,630,000 |
2000/11/21 | 81 | 82 | 77 | 77 | 1,565,000 |
2000/11/20 | 75 | 85 | 74 | 83 | 3,253,000 |
2000/11/17 | 73 | 75 | 72 | 74 | 500,000 |
2000/11/16 | 73 | 75 | 73 | 73 | 251,000 |
2000/11/15 | 75 | 75 | 73 | 75 | 744,000 |
2000/11/14 | 72 | 75 | 72 | 73 | 604,000 |
2000/11/13 | 75 | 76 | 71 | 75 | 744,000 |
2000/11/10 | 78 | 79 | 75 | 77 | 2,260,000 |
2000/11/09 | 74 | 81 | 73 | 78 | 3,480,000 |
2000/11/08 | 73 | 74 | 72 | 74 | 804,000 |
2000/11/07 | 75 | 75 | 70 | 74 | 1,200,000 |
2000/11/06 | 69 | 75 | 69 | 75 | 1,396,000 |
2000/11/02 | 67 | 68 | 65 | 68 | 510,000 |
2000/11/01 | 63 | 66 | 62 | 65 | 970,000 |
2000/10/31 | 62 | 63 | 61 | 63 | 462,000 |
2000/10/30 | 63 | 63 | 61 | 63 | 447,000 |
2000/10/27 | 63 | 64 | 61 | 62 | 538,000 |
2000/10/26 | 63 | 63 | 62 | 63 | 313,000 |
2000/10/25 | 64 | 65 | 63 | 63 | 265,000 |
2000/10/24 | 64 | 64 | 62 | 64 | 538,000 |
2000/10/23 | 64 | 64 | 63 | 63 | 261,000 |
2000/10/20 | 63 | 65 | 63 | 64 | 548,000 |
2000/10/19 | 62 | 64 | 62 | 63 | 485,000 |
2000/10/18 | 64 | 65 | 61 | 61 | 991,000 |
2000/10/17 | 66 | 66 | 64 | 64 | 426,000 |
2000/10/16 | 66 | 66 | 65 | 65 | 308,000 |
2000/10/13 | 65 | 66 | 65 | 65 | 710,000 |
2000/10/12 | 66 | 67 | 65 | 67 | 423,000 |
2000/10/11 | 67 | 67 | 66 | 67 | 393,000 |
2000/10/10 | 67 | 68 | 66 | 66 | 553,000 |
2000/10/06 | 68 | 68 | 67 | 67 | 237,000 |
2000/10/05 | 68 | 69 | 67 | 68 | 243,000 |
2000/10/04 | 68 | 69 | 67 | 69 | 304,000 |
2000/10/03 | 69 | 69 | 67 | 69 | 183,000 |
2000/10/02 | 67 | 69 | 66 | 69 | 546,000 |
2000/09/29 | 67 | 68 | 66 | 66 | 498,000 |
2000/09/28 | 68 | 69 | 66 | 66 | 534,000 |
2000/09/27 | 68 | 69 | 67 | 68 | 300,000 |
2000/09/26 | 68 | 69 | 68 | 69 | 192,000 |
2000/09/25 | 68 | 69 | 68 | 69 | 350,000 |
2000/09/22 | 68 | 69 | 67 | 69 | 555,000 |
2000/09/21 | 68 | 70 | 68 | 68 | 358,000 |
2000/09/20 | 69 | 70 | 67 | 70 | 795,000 |
2000/09/19 | 67 | 68 | 67 | 68 | 583,000 |
2000/09/18 | 67 | 68 | 67 | 67 | 480,000 |
2000/09/14 | 69 | 69 | 67 | 68 | 1,010,000 |
2000/09/13 | 70 | 70 | 68 | 69 | 316,000 |
2000/09/12 | 69 | 70 | 68 | 70 | 325,000 |
2000/09/11 | 69 | 70 | 68 | 70 | 443,000 |
2000/09/08 | 70 | 70 | 68 | 69 | 1,649,000 |
2000/09/07 | 69 | 70 | 68 | 69 | 641,000 |
2000/09/06 | 71 | 71 | 69 | 70 | 398,000 |
2000/09/05 | 70 | 71 | 69 | 71 | 800,000 |
2000/09/04 | 70 | 71 | 69 | 70 | 644,000 |
2000/09/01 | 66 | 70 | 66 | 69 | 1,045,000 |
2000/08/31 | 66 | 68 | 64 | 64 | 3,336,000 |
2000/08/30 | 68 | 69 | 66 | 66 | 1,712,000 |
2000/08/29 | 70 | 70 | 68 | 68 | 752,000 |
2000/08/28 | 70 | 70 | 68 | 70 | 672,000 |
2000/08/25 | 69 | 70 | 69 | 69 | 666,000 |
2000/08/24 | 68 | 69 | 68 | 69 | 1,237,000 |
2000/08/23 | 69 | 70 | 68 | 68 | 793,000 |
2000/08/22 | 68 | 70 | 67 | 69 | 1,974,000 |
2000/08/21 | 72 | 72 | 68 | 68 | 2,108,000 |
2000/08/18 | 73 | 75 | 69 | 71 | 3,028,000 |
2000/08/17 | 76 | 76 | 74 | 75 | 225,000 |
2000/08/16 | 75 | 76 | 75 | 76 | 194,000 |
2000/08/15 | 75 | 77 | 75 | 75 | 246,000 |
2000/08/14 | 75 | 77 | 74 | 77 | 251,000 |
2000/08/11 | 73 | 76 | 73 | 76 | 751,000 |
2000/08/10 | 74 | 75 | 73 | 75 | 363,000 |
2000/08/09 | 74 | 75 | 73 | 73 | 350,000 |
2000/08/08 | 74 | 75 | 73 | 73 | 324,000 |
2000/08/07 | 75 | 75 | 73 | 75 | 338,000 |
2000/08/04 | 73 | 75 | 73 | 75 | 367,000 |
2000/08/03 | 75 | 76 | 73 | 75 | 358,000 |
2000/08/02 | 75 | 76 | 74 | 76 | 246,000 |
2000/08/01 | 72 | 74 | 72 | 73 | 570,000 |
2000/07/31 | 75 | 75 | 71 | 71 | 696,000 |
2000/07/28 | 75 | 78 | 75 | 75 | 357,000 |
2000/07/27 | 78 | 79 | 75 | 77 | 412,000 |
2000/07/26 | 78 | 79 | 78 | 79 | 235,000 |
2000/07/25 | 79 | 81 | 78 | 79 | 408,000 |
2000/07/24 | 80 | 81 | 78 | 78 | 605,000 |
2000/07/21 | 81 | 82 | 80 | 82 | 401,000 |
2000/07/19 | 83 | 83 | 81 | 83 | 626,000 |
2000/07/18 | 85 | 86 | 81 | 83 | 520,000 |
2000/07/17 | 86 | 88 | 85 | 86 | 546,000 |
2000/07/14 | 85 | 87 | 84 | 86 | 777,000 |
2000/07/13 | 88 | 89 | 85 | 86 | 751,000 |
2000/07/12 | 92 | 92 | 88 | 89 | 1,303,000 |
2000/07/11 | 92 | 93 | 91 | 92 | 1,214,000 |
2000/07/10 | 95 | 97 | 92 | 92 | 2,644,000 |
2000/07/07 | 86 | 92 | 85 | 91 | 4,594,000 |
2000/07/06 | 84 | 84 | 82 | 84 | 636,000 |
2000/07/05 | 86 | 87 | 83 | 85 | 769,000 |
2000/07/04 | 90 | 90 | 85 | 85 | 1,621,000 |
2000/07/03 | 84 | 89 | 83 | 89 | 1,782,000 |
2000/06/30 | 81 | 83 | 81 | 83 | 564,000 |
2000/06/29 | 83 | 84 | 81 | 81 | 412,000 |
2000/06/28 | 84 | 84 | 82 | 83 | 1,206,000 |
2000/06/27 | 79 | 84 | 78 | 84 | 1,375,000 |
2000/06/26 | 78 | 79 | 78 | 79 | 296,000 |
2000/06/23 | 79 | 80 | 78 | 78 | 385,000 |
2000/06/22 | 78 | 80 | 77 | 77 | 459,000 |
2000/06/21 | 80 | 80 | 78 | 79 | 560,000 |
2000/06/20 | 78 | 80 | 78 | 80 | 617,000 |
2000/06/19 | 76 | 78 | 75 | 78 | 368,000 |
2000/06/16 | 78 | 79 | 76 | 76 | 832,000 |
2000/06/15 | 80 | 82 | 78 | 79 | 1,161,000 |
2000/06/14 | 81 | 83 | 80 | 82 | 1,342,000 |
2000/06/13 | 83 | 84 | 81 | 81 | 1,620,000 |
2000/06/12 | 81 | 84 | 80 | 84 | 3,522,000 |
2000/06/09 | 73 | 81 | 73 | 78 | 3,999,000 |
2000/06/08 | 74 | 75 | 73 | 73 | 2,344,000 |
2000/06/07 | 73 | 74 | 71 | 72 | 916,000 |
2000/06/06 | 73 | 74 | 72 | 72 | 357,000 |
2000/06/05 | 74 | 74 | 73 | 74 | 360,000 |
2000/06/02 | 73 | 74 | 72 | 74 | 696,000 |
2000/06/01 | 73 | 73 | 71 | 73 | 632,000 |
2000/05/31 | 72 | 73 | 71 | 71 | 713,000 |
2000/05/30 | 73 | 74 | 72 | 72 | 409,000 |
2000/05/29 | 73 | 74 | 73 | 74 | 190,000 |
2000/05/26 | 74 | 75 | 72 | 73 | 530,000 |
2000/05/25 | 77 | 78 | 74 | 74 | 631,000 |
2000/05/24 | 76 | 78 | 76 | 77 | 1,497,000 |
2000/05/23 | 74 | 75 | 73 | 75 | 830,000 |
2000/05/22 | 74 | 74 | 73 | 74 | 343,000 |
2000/05/19 | 74 | 75 | 73 | 74 | 845,000 |
2000/05/18 | 74 | 74 | 73 | 74 | 341,000 |
2000/05/17 | 75 | 76 | 73 | 74 | 359,000 |
2000/05/16 | 73 | 76 | 72 | 76 | 988,000 |
2000/05/15 | 72 | 77 | 71 | 77 | 814,000 |
2000/05/12 | 73 | 74 | 71 | 71 | 992,000 |
2000/05/11 | 74 | 74 | 72 | 73 | 302,000 |
2000/05/10 | 73 | 74 | 72 | 74 | 321,000 |
2000/05/09 | 73 | 74 | 72 | 72 | 249,000 |
2000/05/08 | 75 | 75 | 72 | 73 | 408,000 |
2000/05/02 | 73 | 73 | 72 | 72 | 420,000 |
2000/05/01 | 72 | 72 | 70 | 71 | 641,000 |
2000/04/28 | 71 | 73 | 70 | 73 | 478,000 |
2000/04/27 | 72 | 72 | 70 | 71 | 527,000 |
2000/04/26 | 75 | 76 | 70 | 70 | 643,000 |
2000/04/25 | 77 | 78 | 73 | 76 | 580,000 |
2000/04/24 | 78 | 78 | 73 | 77 | 1,238,000 |
2000/04/21 | 75 | 77 | 63 | 63 | 2,034,000 |
2000/04/20 | 78 | 79 | 75 | 75 | 1,069,000 |
2000/04/19 | 77 | 82 | 76 | 78 | 808,000 |
2000/04/18 | 82 | 82 | 80 | 82 | 769,000 |
2000/04/17 | 77 | 84 | 75 | 80 | 1,122,000 |
2000/04/14 | 86 | 87 | 85 | 87 | 1,770,000 |
2000/04/13 | 83 | 89 | 82 | 87 | 3,062,000 |
2000/04/12 | 79 | 81 | 78 | 81 | 509,000 |
2000/04/11 | 80 | 81 | 78 | 78 | 277,000 |
2000/04/10 | 81 | 81 | 79 | 80 | 361,000 |
2000/04/07 | 80 | 81 | 79 | 79 | 310,000 |
2000/04/06 | 81 | 82 | 79 | 79 | 474,000 |
2000/04/05 | 82 | 82 | 80 | 81 | 561,000 |
2000/04/04 | 81 | 82 | 80 | 82 | 387,000 |
2000/04/03 | 80 | 80 | 79 | 80 | 413,000 |
2000/03/31 | 80 | 80 | 76 | 79 | 419,000 |
2000/03/30 | 78 | 80 | 77 | 77 | 393,000 |
2000/03/29 | 79 | 80 | 78 | 79 | 491,000 |
2000/03/28 | 78 | 80 | 78 | 79 | 363,000 |
2000/03/27 | 80 | 80 | 76 | 80 | 885,000 |
2000/03/24 | 75 | 79 | 75 | 79 | 442,000 |
2000/03/23 | 77 | 78 | 75 | 75 | 271,000 |
2000/03/22 | 77 | 79 | 77 | 78 | 396,000 |
2000/03/21 | 77 | 79 | 77 | 77 | 472,000 |
2000/03/17 | 80 | 80 | 77 | 77 | 521,000 |
2000/03/16 | 78 | 80 | 76 | 79 | 962,000 |
2000/03/15 | 79 | 79 | 75 | 78 | 504,000 |
2000/03/14 | 82 | 82 | 76 | 79 | 650,000 |
2000/03/13 | 79 | 81 | 78 | 81 | 1,018,000 |
2000/03/10 | 79 | 79 | 72 | 76 | 2,450,000 |
2000/03/09 | 74 | 77 | 74 | 74 | 483,000 |
2000/03/08 | 76 | 77 | 75 | 75 | 451,000 |
2000/03/07 | 71 | 77 | 70 | 77 | 647,000 |
2000/03/06 | 69 | 70 | 68 | 70 | 437,000 |
2000/03/03 | 68 | 70 | 68 | 70 | 225,000 |
2000/03/02 | 69 | 70 | 68 | 68 | 385,000 |
2000/03/01 | 68 | 70 | 68 | 70 | 497,000 |
2000/02/29 | 67 | 70 | 66 | 70 | 399,000 |
2000/02/28 | 67 | 70 | 66 | 68 | 365,000 |
2000/02/25 | 68 | 69 | 67 | 67 | 417,000 |
2000/02/24 | 70 | 70 | 65 | 67 | 484,000 |
2000/02/23 | 65 | 70 | 65 | 65 | 513,000 |
2000/02/22 | 68 | 68 | 64 | 64 | 1,048,000 |
2000/02/21 | 70 | 70 | 68 | 68 | 520,000 |
2000/02/18 | 70 | 71 | 66 | 70 | 1,082,000 |
2000/02/17 | 71 | 72 | 70 | 70 | 464,000 |
2000/02/16 | 71 | 73 | 70 | 73 | 549,000 |
2000/02/15 | 71 | 72 | 70 | 72 | 776,000 |
2000/02/14 | 72 | 73 | 71 | 71 | 450,000 |
2000/02/10 | 73 | 75 | 72 | 72 | 842,000 |
2000/02/09 | 73 | 75 | 73 | 74 | 381,000 |
2000/02/08 | 75 | 75 | 74 | 74 | 286,000 |
2000/02/07 | 75 | 76 | 74 | 74 | 378,000 |
2000/02/04 | 78 | 78 | 75 | 75 | 338,000 |
2000/02/03 | 76 | 78 | 76 | 76 | 358,000 |
2000/02/02 | 78 | 79 | 77 | 78 | 466,000 |
2000/02/01 | 79 | 79 | 76 | 79 | 406,000 |
2000/01/31 | 80 | 80 | 75 | 80 | 427,000 |
2000/01/28 | 77 | 80 | 75 | 79 | 683,000 |
2000/01/27 | 77 | 80 | 76 | 77 | 289,000 |
2000/01/26 | 79 | 81 | 78 | 79 | 273,000 |
2000/01/25 | 81 | 81 | 79 | 79 | 765,000 |
2000/01/24 | 82 | 85 | 80 | 80 | 1,268,000 |
2000/01/21 | 80 | 81 | 79 | 81 | 509,000 |
2000/01/20 | 80 | 83 | 79 | 83 | 647,000 |
2000/01/19 | 80 | 81 | 79 | 79 | 568,000 |
2000/01/18 | 83 | 83 | 79 | 81 | 1,156,000 |
2000/01/17 | 81 | 85 | 81 | 83 | 977,000 |
2000/01/14 | 77 | 79 | 76 | 79 | 1,415,000 |
2000/01/13 | 74 | 78 | 72 | 76 | 1,153,000 |
2000/01/12 | 75 | 76 | 72 | 72 | 488,000 |
2000/01/11 | 73 | 76 | 72 | 76 | 679,000 |
2000/01/07 | 71 | 72 | 70 | 71 | 481,000 |
2000/01/06 | 72 | 72 | 70 | 70 | 425,000 |
2000/01/05 | 73 | 75 | 70 | 71 | 508,000 |
2000/01/04 | 70 | 72 | 70 | 70 | 355,000 |