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
2002/12/30 49 50 48 49 650,000
2002/12/27 49 50 48 50 812,000
2002/12/26 50 50 48 50 1,595,000
2002/12/25 49 51 48 49 4,681,000
2002/12/24 47 48 46 47 1,535,000
2002/12/20 48 48 46 47 2,236,000
2002/12/19 45 48 44 46 3,858,000
2002/12/18 47 48 45 45 4,446,000
2002/12/17 50 50 46 48 6,752,000
2002/12/16 52 54 48 50 25,413,000
2002/12/13 44 50 43 50 24,107,000
2002/12/12 41 42 40 40 676,000
2002/12/11 42 42 41 41 430,000
2002/12/10 42 43 41 42 935,000
2002/12/09 41 42 41 42 490,000
2002/12/06 41 43 41 43 741,000
2002/12/05 42 43 41 42 642,000
2002/12/04 42 42 41 42 501,000
2002/12/03 43 44 41 42 1,922,000
2002/12/02 44 45 43 43 920,000
2002/11/29 44 44 42 44 763,000
2002/11/28 43 44 42 44 929,000
2002/11/27 41 43 41 42 1,013,000
2002/11/26 44 44 42 42 985,000
2002/11/25 41 44 41 44 1,036,000
2002/11/22 43 44 41 41 2,055,000
2002/11/21 41 44 40 44 4,270,000
2002/11/20 34 40 34 39 3,323,000
2002/11/19 31 33 31 33 1,957,000
2002/11/18 36 36 30 32 4,874,000
2002/11/15 35 37 34 35 2,661,000
2002/11/14 38 38 33 34 5,125,000
2002/11/13 40 42 37 38 5,660,000
2002/11/12 40 46 40 40 5,596,000
2002/11/11 49 49 47 49 1,103,000
2002/11/08 51 52 50 50 1,378,000
2002/11/07 52 53 51 53 656,000
2002/11/06 52 53 51 53 814,000
2002/11/05 52 53 51 52 475,000
2002/11/01 52 54 51 53 708,000
2002/10/31 55 55 52 54 868,000
2002/10/30 55 56 54 55 667,000
2002/10/29 56 57 55 56 580,000
2002/10/28 58 58 56 57 382,000
2002/10/25 56 58 56 57 547,000
2002/10/24 58 58 56 56 373,000
2002/10/23 57 58 57 58 487,000
2002/10/22 60 60 58 58 509,000
2002/10/21 60 61 59 60 543,000
2002/10/18 61 61 59 60 1,171,000
2002/10/17 59 61 59 60 303,000
2002/10/16 62 62 59 59 808,000
2002/10/15 59 60 58 59 379,000
2002/10/11 60 61 57 57 1,043,000
2002/10/10 57 59 56 58 959,000
2002/10/09 60 61 58 59 860,000
2002/10/08 58 61 58 59 1,710,000
2002/10/07 60 61 58 58 1,075,000
2002/10/04 61 62 60 61 925,000
2002/10/03 65 65 61 62 1,289,000
2002/10/02 67 68 66 66 706,000
2002/10/01 66 67 65 66 836,000
2002/09/30 69 70 68 69 437,000
2002/09/27 69 70 69 70 572,000
2002/09/26 69 70 68 69 537,000
2002/09/25 70 70 69 69 562,000
2002/09/24 69 71 69 70 966,000
2002/09/20 70 72 68 71 1,826,000
2002/09/19 75 75 69 70 4,153,000
2002/09/18 65 65 62 65 480,000
2002/09/17 63 65 62 65 852,000
2002/09/13 61 63 61 63 3,027,000
2002/09/12 62 63 61 62 735,000
2002/09/11 63 64 62 62 795,000
2002/09/10 62 63 61 61 768,000
2002/09/09 62 63 61 62 555,000
2002/09/06 62 62 60 62 626,000
2002/09/05 63 64 62 63 1,053,000
2002/09/04 62 64 60 62 1,275,000
2002/09/03 66 67 64 64 1,115,000
2002/09/02 66 67 66 66 557,000
2002/08/30 67 68 66 67 829,000
2002/08/29 67 68 66 67 650,000
2002/08/28 69 69 67 67 787,000
2002/08/27 69 70 68 69 853,000
2002/08/26 67 70 67 70 1,253,000
2002/08/23 68 70 67 67 1,839,000
2002/08/22 69 69 67 68 1,275,000
2002/08/21 69 71 69 69 1,195,000
2002/08/20 71 72 69 69 1,302,000
2002/08/19 72 72 70 70 784,000
2002/08/16 72 73 71 72 296,000
2002/08/15 73 73 71 73 405,000
2002/08/14 72 72 71 71 392,000
2002/08/13 73 74 72 73 447,000
2002/08/12 74 75 73 74 459,000
2002/08/09 74 76 73 75 2,220,000
2002/08/08 73 74 72 73 288,000
2002/08/07 72 74 72 74 326,000
2002/08/06 72 74 71 72 559,000
2002/08/05 73 75 73 74 928,000
2002/08/02 71 74 70 73 1,189,000
2002/08/01 72 73 71 73 691,000
2002/07/31 73 74 73 74 427,000
2002/07/30 73 75 73 74 824,000
2002/07/29 71 73 70 71 693,000
2002/07/26 72 74 70 72 1,200,000
2002/07/25 74 75 72 73 618,000
2002/07/24 72 80 71 80 1,266,000
2002/07/23 71 73 70 72 872,000
2002/07/22 71 73 70 70 539,000
2002/07/19 72 73 72 72 792,000
2002/07/18 72 73 72 72 529,000
2002/07/17 72 73 71 71 492,000
2002/07/16 72 73 71 71 667,000
2002/07/15 73 74 72 72 465,000
2002/07/12 74 75 73 74 818,000
2002/07/11 74 75 73 73 464,000
2002/07/10 75 77 75 75 467,000
2002/07/09 75 77 75 77 442,000
2002/07/08 77 78 75 75 565,000
2002/07/05 74 77 74 75 668,000
2002/07/04 76 77 74 74 687,000
2002/07/03 72 76 72 76 1,227,000
2002/07/02 72 73 71 72 525,000
2002/07/01 73 73 71 73 991,000
2002/06/28 72 74 72 72 787,000
2002/06/27 72 73 70 70 825,000
2002/06/26 72 73 71 71 845,000
2002/06/25 74 75 72 75 595,000
2002/06/24 71 75 71 74 1,093,000
2002/06/21 77 77 75 75 899,000
2002/06/20 75 77 72 77 2,291,000
2002/06/19 78 79 75 75 848,000
2002/06/18 80 80 77 78 1,033,000
2002/06/17 81 82 77 77 919,000
2002/06/14 82 83 80 82 2,909,000
2002/06/13 82 83 80 81 1,262,000
2002/06/12 84 85 82 82 685,000
2002/06/11 85 85 84 84 827,000
2002/06/10 86 86 84 84 853,000
2002/06/07 84 85 83 84 843,000
2002/06/06 86 86 84 84 1,217,000
2002/06/05 85 86 85 86 528,000
2002/06/04 86 87 84 84 877,000
2002/06/03 86 86 85 86 480,000
2002/05/31 85 87 84 85 696,000
2002/05/30 85 86 84 84 1,041,000
2002/05/29 86 87 84 86 899,000
2002/05/28 88 88 86 87 1,198,000
2002/05/27 87 89 86 88 2,100,000
2002/05/24 88 89 85 86 1,670,000
2002/05/23 87 89 86 89 2,873,000
2002/05/22 84 87 84 87 3,164,000
2002/05/21 85 86 82 84 2,055,000
2002/05/20 86 88 83 85 6,787,000
2002/05/17 81 83 80 81 1,295,000
2002/05/16 81 82 79 82 1,176,000
2002/05/15 81 81 80 80 409,000
2002/05/14 81 82 78 80 943,000
2002/05/13 81 82 80 80 424,000
2002/05/10 82 83 80 81 1,248,000
2002/05/09 83 84 82 83 646,000
2002/05/08 82 83 82 82 615,000
2002/05/07 83 83 81 82 566,000
2002/05/02 83 84 81 84 753,000
2002/05/01 82 83 81 81 691,000
2002/04/30 82 82 80 81 1,239,000
2002/04/26 85 86 82 83 1,849,000
2002/04/25 86 87 84 85 2,825,000
2002/04/24 84 88 83 87 6,627,000
2002/04/23 83 84 81 83 2,744,000
2002/04/22 80 83 80 83 1,655,000
2002/04/19 79 81 78 80 1,042,000
2002/04/18 78 79 77 78 778,000
2002/04/17 79 80 77 78 717,000
2002/04/16 76 79 76 78 815,000
2002/04/15 77 78 76 76 732,000
2002/04/12 80 80 77 78 1,099,000
2002/04/11 81 83 80 80 743,000
2002/04/10 80 82 79 82 693,000
2002/04/09 83 83 80 80 1,018,000
2002/04/08 83 84 81 84 1,448,000
2002/04/05 81 85 80 83 2,311,000
2002/04/04 78 81 77 79 1,638,000
2002/04/03 75 79 75 77 1,533,000
2002/04/02 75 77 74 76 534,000
2002/04/01 76 78 75 75 795,000
2002/03/29 80 80 78 78 598,000
2002/03/28 80 81 79 80 469,000
2002/03/27 80 81 80 81 485,000
2002/03/26 82 83 80 80 580,000
2002/03/25 82 84 81 82 592,000
2002/03/22 83 85 81 82 1,304,000
2002/03/20 83 84 81 83 1,534,000
2002/03/19 82 83 81 83 1,785,000
2002/03/18 81 82 80 80 705,000
2002/03/15 82 84 80 81 1,249,000
2002/03/14 83 84 81 81 676,000
2002/03/13 84 86 83 83 3,171,000
2002/03/12 80 85 80 83 4,344,000
2002/03/11 80 81 78 79 1,843,000
2002/03/08 81 81 79 79 3,086,000
2002/03/07 80 80 78 80 887,000
2002/03/06 80 81 78 78 1,324,000
2002/03/05 82 84 79 79 2,103,000
2002/03/04 81 82 79 82 4,027,000
2002/03/01 75 80 73 80 4,097,000
2002/02/28 74 75 72 74 2,078,000
2002/02/27 70 75 70 75 3,226,000
2002/02/26 72 72 70 70 1,002,000
2002/02/25 69 71 69 69 582,000
2002/02/22 70 71 69 69 1,048,000
2002/02/21 69 72 68 72 1,319,000
2002/02/20 70 70 69 69 802,000
2002/02/19 71 71 69 69 1,056,000
2002/02/18 71 71 70 70 435,000
2002/02/15 71 72 69 69 932,000
2002/02/14 69 72 69 69 1,368,000
2002/02/13 69 71 68 69 1,150,000
2002/02/12 68 69 67 68 1,013,000
2002/02/08 65 67 64 65 1,752,000
2002/02/07 65 66 64 64 842,000
2002/02/06 65 66 64 64 952,000
2002/02/05 67 69 65 66 850,000
2002/02/04 69 70 68 69 483,000
2002/02/01 71 71 69 69 509,000
2002/01/31 69 72 69 70 710,000
2002/01/30 71 71 69 69 762,000
2002/01/29 72 73 71 71 414,000
2002/01/28 72 73 71 72 526,000
2002/01/25 72 73 71 71 457,000
2002/01/24 73 73 71 72 708,000
2002/01/23 71 73 70 73 645,000
2002/01/22 72 73 70 70 787,000
2002/01/21 70 72 69 71 577,000
2002/01/18 68 71 68 70 836,000
2002/01/17 68 69 67 68 468,000
2002/01/16 67 70 66 70 1,132,000
2002/01/15 65 69 65 67 1,035,000
2002/01/11 74 75 71 71 1,206,000
2002/01/10 75 76 72 74 1,591,000
2002/01/09 77 77 75 75 960,000
2002/01/08 74 77 73 76 1,911,000
2002/01/07 70 74 70 73 945,000
2002/01/04 73 73 70 72 390,000

このページの先頭へ