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 |
---|---|---|---|---|---|
2001/12/28 | 71 | 72 | 70 | 71 | 577,000 |
2001/12/27 | 69 | 70 | 68 | 70 | 706,000 |
2001/12/26 | 70 | 71 | 67 | 68 | 752,000 |
2001/12/25 | 69 | 71 | 69 | 70 | 1,230,000 |
2001/12/21 | 67 | 69 | 66 | 68 | 1,614,000 |
2001/12/20 | 64 | 68 | 61 | 65 | 2,407,000 |
2001/12/19 | 61 | 63 | 58 | 62 | 2,240,000 |
2001/12/18 | 61 | 65 | 61 | 63 | 2,382,000 |
2001/12/17 | 67 | 68 | 63 | 63 | 1,824,000 |
2001/12/14 | 67 | 70 | 67 | 68 | 4,933,000 |
2001/12/13 | 69 | 70 | 67 | 67 | 1,532,000 |
2001/12/12 | 67 | 70 | 67 | 68 | 3,221,000 |
2001/12/11 | 67 | 70 | 66 | 66 | 2,569,000 |
2001/12/10 | 72 | 73 | 66 | 68 | 4,225,000 |
2001/12/07 | 76 | 78 | 72 | 72 | 2,472,000 |
2001/12/06 | 79 | 81 | 78 | 78 | 1,287,000 |
2001/12/05 | 80 | 80 | 75 | 79 | 1,796,000 |
2001/12/04 | 80 | 82 | 78 | 79 | 1,263,000 |
2001/12/03 | 87 | 87 | 81 | 81 | 1,527,000 |
2001/11/30 | 88 | 89 | 85 | 87 | 1,603,000 |
2001/11/29 | 88 | 90 | 88 | 88 | 1,103,000 |
2001/11/28 | 91 | 92 | 88 | 88 | 1,922,000 |
2001/11/27 | 93 | 94 | 92 | 93 | 553,000 |
2001/11/26 | 93 | 94 | 92 | 94 | 715,000 |
2001/11/22 | 94 | 95 | 92 | 93 | 856,000 |
2001/11/21 | 94 | 96 | 93 | 95 | 888,000 |
2001/11/20 | 94 | 97 | 93 | 95 | 1,472,000 |
2001/11/19 | 93 | 94 | 90 | 93 | 926,000 |
2001/11/16 | 95 | 95 | 92 | 93 | 795,000 |
2001/11/15 | 90 | 94 | 88 | 94 | 1,650,000 |
2001/11/14 | 93 | 94 | 89 | 90 | 1,555,000 |
2001/11/13 | 91 | 94 | 90 | 90 | 2,418,000 |
2001/11/12 | 100 | 100 | 96 | 96 | 1,702,000 |
2001/11/09 | 101 | 102 | 100 | 102 | 1,279,000 |
2001/11/08 | 103 | 104 | 100 | 103 | 1,422,000 |
2001/11/07 | 102 | 104 | 101 | 102 | 1,396,000 |
2001/11/06 | 101 | 102 | 100 | 101 | 1,430,000 |
2001/11/05 | 102 | 103 | 101 | 102 | 1,337,000 |
2001/11/02 | 105 | 106 | 101 | 102 | 1,448,000 |
2001/11/01 | 107 | 107 | 104 | 104 | 900,000 |
2001/10/31 | 106 | 108 | 105 | 106 | 459,000 |
2001/10/30 | 106 | 107 | 105 | 106 | 979,000 |
2001/10/29 | 109 | 110 | 108 | 108 | 559,000 |
2001/10/26 | 111 | 112 | 108 | 109 | 1,589,000 |
2001/10/25 | 110 | 112 | 109 | 110 | 1,110,000 |
2001/10/24 | 110 | 111 | 109 | 111 | 1,158,000 |
2001/10/23 | 110 | 111 | 109 | 111 | 1,439,000 |
2001/10/22 | 110 | 111 | 107 | 110 | 1,035,000 |
2001/10/19 | 111 | 112 | 108 | 108 | 1,655,000 |
2001/10/18 | 112 | 113 | 109 | 110 | 3,751,000 |
2001/10/17 | 105 | 115 | 104 | 111 | 8,207,000 |
2001/10/16 | 102 | 104 | 101 | 104 | 794,000 |
2001/10/15 | 103 | 103 | 102 | 102 | 504,000 |
2001/10/12 | 104 | 104 | 102 | 103 | 1,648,000 |
2001/10/11 | 102 | 103 | 101 | 103 | 976,000 |
2001/10/10 | 101 | 102 | 100 | 101 | 793,000 |
2001/10/09 | 103 | 104 | 102 | 102 | 949,000 |
2001/10/05 | 108 | 108 | 105 | 105 | 821,000 |
2001/10/04 | 107 | 108 | 105 | 108 | 1,399,000 |
2001/10/03 | 107 | 107 | 105 | 105 | 1,296,000 |
2001/10/02 | 106 | 107 | 105 | 105 | 1,378,000 |
2001/10/01 | 106 | 106 | 103 | 106 | 1,076,000 |
2001/09/28 | 103 | 105 | 102 | 103 | 1,229,000 |
2001/09/27 | 103 | 103 | 101 | 102 | 1,024,000 |
2001/09/26 | 101 | 103 | 101 | 103 | 860,000 |
2001/09/25 | 105 | 107 | 99 | 101 | 2,971,000 |
2001/09/21 | 101 | 102 | 98 | 99 | 2,953,000 |
2001/09/20 | 105 | 107 | 104 | 105 | 1,573,000 |
2001/09/19 | 109 | 109 | 105 | 107 | 2,430,000 |
2001/09/18 | 107 | 110 | 105 | 109 | 3,929,000 |
2001/09/17 | 107 | 107 | 101 | 101 | 3,115,000 |
2001/09/14 | 107 | 112 | 105 | 110 | 5,754,000 |
2001/09/13 | 100 | 104 | 98 | 102 | 3,808,000 |
2001/09/12 | 87 | 103 | 87 | 97 | 5,061,000 |
2001/09/11 | 112 | 113 | 106 | 107 | 3,858,000 |
2001/09/10 | 112 | 115 | 111 | 111 | 3,847,000 |
2001/09/07 | 119 | 119 | 116 | 117 | 3,831,000 |
2001/09/06 | 124 | 125 | 119 | 120 | 4,000,000 |
2001/09/05 | 119 | 126 | 117 | 123 | 8,225,000 |
2001/09/04 | 117 | 119 | 114 | 119 | 3,779,000 |
2001/09/03 | 120 | 122 | 115 | 115 | 5,215,000 |
2001/08/31 | 113 | 121 | 112 | 117 | 6,568,000 |
2001/08/30 | 118 | 124 | 114 | 123 | 8,544,000 |
2001/08/29 | 125 | 128 | 122 | 123 | 5,362,000 |
2001/08/28 | 130 | 131 | 126 | 128 | 8,612,000 |
2001/08/27 | 133 | 135 | 129 | 131 | 22,327,000 |
2001/08/24 | 124 | 128 | 123 | 128 | 8,174,000 |
2001/08/23 | 126 | 128 | 123 | 123 | 9,791,000 |
2001/08/22 | 123 | 128 | 121 | 127 | 22,028,000 |
2001/08/21 | 118 | 120 | 116 | 120 | 7,929,000 |
2001/08/20 | 115 | 116 | 112 | 114 | 3,932,000 |
2001/08/17 | 117 | 119 | 115 | 117 | 6,619,000 |
2001/08/16 | 116 | 120 | 115 | 116 | 14,059,000 |
2001/08/15 | 111 | 118 | 110 | 117 | 13,931,000 |
2001/08/14 | 109 | 112 | 108 | 112 | 3,185,000 |
2001/08/13 | 113 | 114 | 107 | 107 | 5,228,000 |
2001/08/10 | 109 | 113 | 109 | 112 | 5,682,000 |
2001/08/09 | 107 | 112 | 107 | 108 | 6,167,000 |
2001/08/08 | 109 | 115 | 107 | 112 | 21,143,000 |
2001/08/07 | 106 | 108 | 104 | 108 | 3,596,000 |
2001/08/06 | 103 | 107 | 103 | 107 | 1,705,000 |
2001/08/03 | 105 | 106 | 103 | 104 | 2,082,000 |
2001/08/02 | 103 | 106 | 103 | 106 | 2,065,000 |
2001/08/01 | 102 | 104 | 101 | 103 | 1,852,000 |
2001/07/31 | 103 | 103 | 100 | 103 | 1,735,000 |
2001/07/30 | 104 | 106 | 101 | 102 | 2,871,000 |
2001/07/27 | 103 | 106 | 103 | 103 | 4,065,000 |
2001/07/26 | 102 | 103 | 100 | 101 | 2,731,000 |
2001/07/25 | 101 | 102 | 99 | 100 | 1,985,000 |
2001/07/24 | 97 | 99 | 96 | 99 | 2,576,000 |
2001/07/23 | 103 | 103 | 97 | 97 | 4,931,000 |
2001/07/19 | 106 | 110 | 102 | 104 | 8,886,000 |
2001/07/18 | 107 | 113 | 106 | 107 | 19,191,000 |
2001/07/17 | 107 | 108 | 104 | 106 | 9,480,000 |
2001/07/16 | 103 | 108 | 101 | 107 | 12,169,000 |
2001/07/13 | 94 | 103 | 94 | 101 | 6,466,000 |
2001/07/12 | 95 | 96 | 93 | 94 | 1,116,000 |
2001/07/11 | 92 | 96 | 92 | 92 | 1,972,000 |
2001/07/10 | 94 | 95 | 92 | 92 | 591,000 |
2001/07/09 | 94 | 95 | 92 | 95 | 1,456,000 |
2001/07/06 | 99 | 100 | 95 | 95 | 2,357,000 |
2001/07/05 | 94 | 100 | 94 | 99 | 2,052,000 |
2001/07/04 | 96 | 97 | 94 | 94 | 874,000 |
2001/07/03 | 95 | 97 | 94 | 97 | 728,000 |
2001/07/02 | 96 | 96 | 93 | 93 | 750,000 |
2001/06/29 | 96 | 97 | 95 | 97 | 427,000 |
2001/06/28 | 96 | 97 | 95 | 96 | 328,000 |
2001/06/27 | 98 | 98 | 96 | 96 | 452,000 |
2001/06/26 | 97 | 98 | 96 | 98 | 459,000 |
2001/06/25 | 98 | 100 | 97 | 98 | 871,000 |
2001/06/22 | 96 | 98 | 95 | 98 | 742,000 |
2001/06/21 | 93 | 95 | 93 | 94 | 468,000 |
2001/06/20 | 95 | 96 | 92 | 93 | 647,000 |
2001/06/19 | 96 | 98 | 94 | 95 | 765,000 |
2001/06/18 | 95 | 96 | 95 | 96 | 586,000 |
2001/06/15 | 96 | 97 | 94 | 97 | 1,587,000 |
2001/06/14 | 97 | 98 | 96 | 96 | 604,000 |
2001/06/13 | 96 | 99 | 96 | 98 | 1,171,000 |
2001/06/12 | 100 | 100 | 96 | 96 | 1,212,000 |
2001/06/11 | 99 | 102 | 98 | 99 | 2,453,000 |
2001/06/08 | 100 | 100 | 96 | 98 | 3,487,000 |
2001/06/07 | 98 | 98 | 95 | 96 | 1,053,000 |
2001/06/06 | 95 | 99 | 95 | 97 | 1,748,000 |
2001/06/05 | 94 | 96 | 93 | 93 | 1,302,000 |
2001/06/04 | 93 | 96 | 92 | 96 | 1,422,000 |
2001/06/01 | 92 | 93 | 92 | 92 | 962,000 |
2001/05/31 | 94 | 95 | 92 | 93 | 864,000 |
2001/05/30 | 93 | 96 | 92 | 94 | 1,030,000 |
2001/05/29 | 95 | 95 | 92 | 93 | 1,401,000 |
2001/05/28 | 98 | 99 | 96 | 96 | 1,653,000 |
2001/05/25 | 102 | 102 | 98 | 98 | 2,365,000 |
2001/05/24 | 101 | 102 | 100 | 102 | 1,082,000 |
2001/05/23 | 103 | 105 | 101 | 102 | 3,191,000 |
2001/05/22 | 107 | 108 | 101 | 103 | 2,559,000 |
2001/05/21 | 106 | 109 | 106 | 108 | 2,460,000 |
2001/05/18 | 102 | 107 | 101 | 106 | 2,837,000 |
2001/05/17 | 104 | 104 | 101 | 101 | 929,000 |
2001/05/16 | 103 | 104 | 101 | 104 | 1,571,000 |
2001/05/15 | 101 | 104 | 100 | 103 | 927,000 |
2001/05/14 | 103 | 104 | 102 | 102 | 1,114,000 |
2001/05/11 | 105 | 107 | 103 | 104 | 2,124,000 |
2001/05/10 | 101 | 106 | 100 | 105 | 1,694,000 |
2001/05/09 | 101 | 102 | 99 | 100 | 1,774,000 |
2001/05/08 | 106 | 107 | 102 | 103 | 2,329,000 |
2001/05/07 | 111 | 112 | 108 | 108 | 1,778,000 |
2001/05/02 | 113 | 113 | 109 | 111 | 2,892,000 |
2001/05/01 | 109 | 113 | 106 | 112 | 4,479,000 |
2001/04/27 | 107 | 109 | 104 | 106 | 4,334,000 |
2001/04/26 | 110 | 111 | 107 | 109 | 6,145,000 |
2001/04/25 | 107 | 112 | 107 | 109 | 11,482,000 |
2001/04/24 | 103 | 108 | 101 | 108 | 6,994,000 |
2001/04/23 | 103 | 104 | 101 | 104 | 3,313,000 |
2001/04/20 | 98 | 102 | 97 | 102 | 3,069,000 |
2001/04/19 | 102 | 102 | 96 | 97 | 3,190,000 |
2001/04/18 | 98 | 102 | 98 | 101 | 3,267,000 |
2001/04/17 | 104 | 107 | 98 | 98 | 15,040,000 |
2001/04/16 | 97 | 104 | 95 | 104 | 14,169,000 |
2001/04/13 | 93 | 96 | 92 | 96 | 5,132,000 |
2001/04/12 | 93 | 93 | 91 | 91 | 996,000 |
2001/04/11 | 91 | 93 | 90 | 93 | 1,679,000 |
2001/04/10 | 90 | 91 | 89 | 89 | 746,000 |
2001/04/09 | 92 | 92 | 89 | 90 | 1,242,000 |
2001/04/06 | 94 | 94 | 90 | 92 | 2,209,000 |
2001/04/05 | 93 | 95 | 91 | 94 | 3,334,000 |
2001/04/04 | 89 | 91 | 88 | 91 | 1,213,000 |
2001/04/03 | 86 | 91 | 86 | 89 | 2,052,000 |
2001/04/02 | 87 | 87 | 85 | 85 | 780,000 |
2001/03/30 | 88 | 89 | 86 | 86 | 905,000 |
2001/03/29 | 91 | 91 | 88 | 88 | 1,959,000 |
2001/03/28 | 85 | 94 | 85 | 93 | 7,419,000 |
2001/03/27 | 86 | 87 | 84 | 84 | 1,150,000 |
2001/03/26 | 83 | 85 | 81 | 85 | 1,274,000 |
2001/03/23 | 81 | 83 | 81 | 83 | 1,012,000 |
2001/03/22 | 84 | 85 | 81 | 83 | 684,000 |
2001/03/21 | 80 | 84 | 80 | 84 | 871,000 |
2001/03/19 | 80 | 82 | 79 | 81 | 914,000 |
2001/03/16 | 79 | 81 | 79 | 79 | 739,000 |
2001/03/15 | 79 | 80 | 75 | 77 | 1,264,000 |
2001/03/14 | 81 | 82 | 80 | 81 | 718,000 |
2001/03/13 | 81 | 82 | 80 | 82 | 1,283,000 |
2001/03/12 | 85 | 87 | 83 | 84 | 1,274,000 |
2001/03/09 | 80 | 85 | 80 | 85 | 2,109,000 |
2001/03/08 | 82 | 82 | 81 | 81 | 574,000 |
2001/03/07 | 82 | 83 | 81 | 82 | 500,000 |
2001/03/06 | 81 | 83 | 80 | 82 | 618,000 |
2001/03/05 | 82 | 83 | 80 | 82 | 758,000 |
2001/03/02 | 84 | 85 | 82 | 82 | 972,000 |
2001/03/01 | 87 | 87 | 84 | 86 | 1,110,000 |
2001/02/28 | 86 | 88 | 85 | 87 | 1,597,000 |
2001/02/27 | 85 | 86 | 84 | 86 | 1,710,000 |
2001/02/26 | 84 | 85 | 82 | 83 | 785,000 |
2001/02/23 | 81 | 85 | 81 | 84 | 772,000 |
2001/02/22 | 81 | 83 | 81 | 81 | 492,000 |
2001/02/21 | 82 | 83 | 82 | 82 | 556,000 |
2001/02/20 | 84 | 85 | 83 | 83 | 457,000 |
2001/02/19 | 84 | 85 | 82 | 83 | 308,000 |
2001/02/16 | 86 | 87 | 84 | 84 | 1,005,000 |
2001/02/15 | 84 | 87 | 84 | 86 | 1,402,000 |
2001/02/14 | 83 | 85 | 82 | 85 | 316,000 |
2001/02/13 | 84 | 85 | 81 | 83 | 389,000 |
2001/02/09 | 80 | 83 | 80 | 83 | 960,000 |
2001/02/08 | 83 | 83 | 80 | 81 | 459,000 |
2001/02/07 | 82 | 84 | 81 | 83 | 511,000 |
2001/02/06 | 81 | 82 | 80 | 81 | 289,000 |
2001/02/05 | 82 | 82 | 80 | 82 | 647,000 |
2001/02/02 | 85 | 86 | 82 | 84 | 728,000 |
2001/02/01 | 88 | 88 | 84 | 85 | 856,000 |
2001/01/31 | 89 | 89 | 86 | 88 | 2,433,000 |
2001/01/30 | 82 | 90 | 80 | 90 | 2,725,000 |
2001/01/29 | 80 | 81 | 80 | 81 | 770,000 |
2001/01/26 | 77 | 81 | 76 | 79 | 1,089,000 |
2001/01/25 | 77 | 78 | 76 | 77 | 551,000 |
2001/01/24 | 78 | 79 | 77 | 77 | 647,000 |
2001/01/23 | 80 | 81 | 76 | 76 | 709,000 |
2001/01/22 | 80 | 81 | 78 | 79 | 479,000 |
2001/01/19 | 80 | 82 | 80 | 82 | 902,000 |
2001/01/18 | 78 | 81 | 77 | 79 | 536,000 |
2001/01/17 | 82 | 82 | 78 | 78 | 447,000 |
2001/01/16 | 82 | 84 | 80 | 82 | 895,000 |
2001/01/15 | 75 | 82 | 75 | 80 | 986,000 |
2001/01/12 | 72 | 76 | 72 | 76 | 1,076,000 |
2001/01/11 | 75 | 76 | 72 | 72 | 494,000 |
2001/01/10 | 76 | 77 | 75 | 75 | 393,000 |
2001/01/09 | 75 | 76 | 74 | 75 | 435,000 |
2001/01/05 | 74 | 78 | 73 | 78 | 673,000 |
2001/01/04 | 78 | 78 | 72 | 74 | 1,020,000 |