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
2004/12/30 113 114 111 111 2,326,000
2004/12/29 112 114 112 113 3,235,000
2004/12/28 111 112 110 112 2,427,000
2004/12/27 110 111 108 110 3,875,000
2004/12/24 107 109 107 109 3,677,000
2004/12/22 107 107 106 107 1,693,000
2004/12/21 107 108 106 106 2,818,000
2004/12/20 105 107 105 107 2,183,000
2004/12/17 102 106 102 105 6,331,000
2004/12/16 103 104 102 102 2,469,000
2004/12/15 104 105 103 103 3,305,000
2004/12/14 106 107 105 105 1,989,000
2004/12/13 107 108 106 106 1,184,000
2004/12/10 109 109 107 107 5,143,000
2004/12/09 108 109 108 109 1,161,000
2004/12/08 108 109 108 108 1,005,000
2004/12/07 108 110 108 109 1,617,000
2004/12/06 110 110 108 108 1,850,000
2004/12/03 110 111 109 110 2,093,000
2004/12/02 111 111 110 110 1,682,000
2004/12/01 110 111 109 110 1,645,000
2004/11/30 112 112 110 111 2,014,000
2004/11/29 111 113 110 112 2,564,000
2004/11/26 110 112 109 110 3,392,000
2004/11/25 109 110 108 108 1,374,000
2004/11/24 110 111 109 109 1,390,000
2004/11/22 110 111 109 110 2,530,000
2004/11/19 112 113 111 111 1,589,000
2004/11/18 113 114 112 112 1,076,000
2004/11/17 113 114 113 113 1,203,000
2004/11/16 115 116 113 113 2,370,000
2004/11/15 114 115 112 114 2,624,000
2004/11/12 113 114 112 112 2,820,000
2004/11/11 115 116 112 113 3,435,000
2004/11/10 115 116 115 116 741,000
2004/11/09 116 116 115 115 723,000
2004/11/08 117 117 115 115 754,000
2004/11/05 117 118 116 117 1,957,000
2004/11/04 117 117 115 115 2,539,000
2004/11/02 115 116 114 115 3,729,000
2004/11/01 114 115 112 113 2,499,000
2004/10/29 115 116 114 115 1,111,000
2004/10/28 115 117 115 115 1,496,000
2004/10/27 115 116 114 114 1,206,000
2004/10/26 115 115 114 114 1,071,000
2004/10/25 115 116 114 115 1,680,000
2004/10/22 115 117 115 117 1,528,000
2004/10/21 117 118 115 115 1,378,000
2004/10/20 118 119 117 118 1,172,000
2004/10/19 119 120 117 119 1,987,000
2004/10/18 119 119 117 117 1,361,000
2004/10/15 115 118 115 118 3,762,000
2004/10/14 120 120 117 117 4,171,000
2004/10/13 122 123 120 120 3,150,000
2004/10/12 123 123 121 121 2,289,000
2004/10/08 122 123 121 122 3,043,000
2004/10/07 124 124 121 123 2,759,000
2004/10/06 121 124 121 122 6,052,000
2004/10/05 122 122 120 121 2,067,000
2004/10/04 122 123 121 122 3,301,000
2004/10/01 117 120 117 119 5,928,000
2004/09/30 117 117 115 116 2,582,000
2004/09/29 116 117 114 115 2,917,000
2004/09/28 115 116 114 114 2,138,000
2004/09/27 117 118 115 115 3,349,000
2004/09/24 115 117 114 115 2,987,000
2004/09/22 118 119 116 116 3,305,000
2004/09/21 117 120 116 119 4,671,000
2004/09/17 123 125 114 118 23,770,000
2004/09/16 125 125 120 120 7,818,000
2004/09/15 129 129 126 126 4,177,000
2004/09/14 132 133 128 129 12,768,000
2004/09/13 128 135 128 133 21,346,000
2004/09/10 126 127 124 126 6,030,000
2004/09/09 126 129 125 126 4,098,000
2004/09/08 127 128 126 126 1,195,000
2004/09/07 129 129 126 128 2,746,000
2004/09/06 124 130 124 129 6,556,000
2004/09/03 125 126 122 124 2,520,000
2004/09/02 126 127 124 125 3,322,000
2004/09/01 122 127 121 127 9,152,000
2004/08/31 121 123 121 122 1,834,000
2004/08/30 121 123 120 122 2,225,000
2004/08/27 120 121 120 121 830,000
2004/08/26 122 123 120 121 2,893,000
2004/08/25 119 120 117 120 3,289,000
2004/08/24 118 118 116 118 1,124,000
2004/08/23 118 119 117 117 1,860,000
2004/08/20 117 118 116 117 2,704,000
2004/08/19 115 119 115 117 3,970,000
2004/08/18 115 115 113 114 1,364,000
2004/08/17 114 116 114 114 1,681,000
2004/08/16 113 114 111 113 1,967,000
2004/08/13 115 116 113 113 2,505,000
2004/08/12 115 117 114 116 1,998,000
2004/08/11 115 118 114 115 3,685,000
2004/08/10 114 115 112 114 2,449,000
2004/08/09 111 114 110 114 1,762,000
2004/08/06 112 115 111 113 2,696,000
2004/08/05 114 116 112 114 3,259,000
2004/08/04 113 115 109 113 6,555,000
2004/08/03 120 121 113 114 7,881,000
2004/08/02 124 124 120 122 2,526,000
2004/07/30 124 126 124 125 1,886,000
2004/07/29 126 127 122 124 1,869,000
2004/07/28 125 127 124 126 1,495,000
2004/07/27 128 129 122 124 2,469,000
2004/07/26 128 129 127 129 1,749,000
2004/07/23 132 133 130 130 1,046,000
2004/07/22 133 133 131 133 1,288,000
2004/07/21 132 135 131 134 1,915,000
2004/07/20 132 133 129 131 2,448,000
2004/07/16 132 134 130 133 3,513,000
2004/07/15 138 138 131 134 3,058,000
2004/07/14 140 141 138 138 6,557,000
2004/07/13 137 138 135 138 2,110,000
2004/07/12 136 137 134 136 1,394,000
2004/07/09 131 134 131 134 1,442,000
2004/07/08 133 135 131 131 1,575,000
2004/07/07 131 135 130 133 2,657,000
2004/07/06 135 138 134 134 2,544,000
2004/07/05 138 139 136 136 1,990,000
2004/07/02 138 140 136 139 4,949,000
2004/07/01 144 145 141 141 2,813,000
2004/06/30 144 145 142 144 3,734,000
2004/06/29 142 145 141 143 10,958,000
2004/06/28 135 140 134 140 6,306,000
2004/06/25 134 135 132 135 3,094,000
2004/06/24 133 136 132 134 10,547,000
2004/06/23 131 133 130 132 4,415,000
2004/06/22 131 131 129 131 1,903,000
2004/06/21 129 132 129 131 2,855,000
2004/06/18 131 133 128 129 4,031,000
2004/06/17 131 132 129 131 2,687,000
2004/06/16 131 132 129 130 3,713,000
2004/06/15 132 132 129 130 2,590,000
2004/06/14 131 134 131 132 4,267,000
2004/06/11 129 131 128 130 7,243,000
2004/06/10 129 131 127 129 9,779,000
2004/06/09 130 131 129 129 4,690,000
2004/06/08 135 137 130 130 10,654,000
2004/06/07 131 134 131 132 6,022,000
2004/06/04 130 132 128 129 6,041,000
2004/06/03 129 136 128 131 22,542,000
2004/06/02 125 127 123 125 7,555,000
2004/06/01 124 126 123 126 1,746,000
2004/05/31 125 125 122 124 1,453,000
2004/05/28 123 125 122 125 1,282,000
2004/05/27 124 125 122 122 1,130,000
2004/05/26 126 127 123 125 2,147,000
2004/05/25 126 126 122 124 2,116,000
2004/05/24 128 129 124 125 3,760,000
2004/05/21 122 125 121 124 2,223,000
2004/05/20 122 125 120 121 3,051,000
2004/05/19 117 122 116 120 4,086,000
2004/05/18 110 116 110 115 5,065,000
2004/05/17 119 120 106 108 7,746,000
2004/05/14 124 127 121 124 5,560,000
2004/05/13 129 132 123 124 8,932,000
2004/05/12 127 132 126 131 6,634,000
2004/05/11 123 127 122 124 4,262,000
2004/05/10 136 138 124 129 2,884,000
2004/05/07 138 142 136 139 2,532,000
2004/05/06 144 144 140 140 1,456,000
2004/04/30 143 145 142 145 3,452,000
2004/04/28 144 146 143 145 3,891,000
2004/04/27 145 146 143 144 1,785,000
2004/04/26 148 148 145 147 2,575,000
2004/04/23 153 153 148 149 2,391,000
2004/04/22 155 157 151 152 3,388,000
2004/04/21 149 154 147 153 3,396,000
2004/04/20 148 150 145 149 2,786,000
2004/04/19 154 154 143 149 5,655,000
2004/04/16 158 161 153 154 4,382,000
2004/04/15 164 166 154 158 12,024,000
2004/04/14 153 161 151 159 10,888,000
2004/04/13 152 158 152 155 14,021,000
2004/04/12 147 151 146 150 2,811,000
2004/04/09 147 148 145 147 4,735,000
2004/04/08 150 151 148 150 6,499,000
2004/04/07 150 152 147 152 4,851,000
2004/04/06 151 152 146 151 6,700,000
2004/04/05 149 153 149 149 18,998,000
2004/04/02 138 146 138 145 30,240,000
2004/04/01 134 135 132 135 3,915,000
2004/03/31 133 135 132 134 1,507,000
2004/03/30 135 136 133 133 1,796,000
2004/03/29 136 137 133 134 2,476,000
2004/03/26 136 137 134 135 2,311,000
2004/03/25 137 138 133 133 4,622,000
2004/03/24 133 136 131 136 6,802,000
2004/03/23 127 131 127 130 2,458,000
2004/03/22 130 132 128 130 6,005,000
2004/03/19 131 134 130 132 2,159,000
2004/03/18 139 139 132 133 7,325,000
2004/03/17 134 139 133 139 10,652,000
2004/03/16 129 132 127 132 6,729,000
2004/03/15 127 131 127 130 12,727,000
2004/03/12 123 125 122 124 6,339,000
2004/03/11 123 125 122 124 2,851,000
2004/03/10 123 126 122 125 8,386,000
2004/03/09 123 124 122 123 1,897,000
2004/03/08 123 125 122 124 4,448,000
2004/03/05 123 124 120 124 4,612,000
2004/03/04 122 124 121 122 6,091,000
2004/03/03 121 123 119 121 4,473,000
2004/03/02 119 121 118 121 4,995,000
2004/03/01 118 119 118 118 1,527,000
2004/02/27 115 118 115 118 1,857,000
2004/02/26 114 116 114 116 810,000
2004/02/25 115 116 113 115 1,072,000
2004/02/24 118 119 115 115 1,440,000
2004/02/23 117 118 116 118 1,013,000
2004/02/20 117 119 116 117 2,169,000
2004/02/19 118 119 117 117 1,232,000
2004/02/18 119 121 118 118 7,752,000
2004/02/17 115 118 114 117 2,499,000
2004/02/16 115 116 114 115 1,271,000
2004/02/13 115 116 114 114 1,843,000
2004/02/12 114 117 114 116 5,638,000
2004/02/10 112 114 111 113 2,965,000
2004/02/09 114 115 111 111 2,208,000
2004/02/06 111 113 109 113 2,664,000
2004/02/05 109 112 108 110 2,455,000
2004/02/04 114 114 108 111 2,961,000
2004/02/03 117 117 112 115 3,452,000
2004/02/02 118 119 116 116 2,297,000
2004/01/30 117 119 117 118 2,578,000
2004/01/29 115 117 115 116 2,795,000
2004/01/28 116 118 115 117 2,772,000
2004/01/27 121 122 119 119 2,848,000
2004/01/26 121 122 119 120 3,438,000
2004/01/23 124 124 121 124 3,993,000
2004/01/22 124 125 121 125 6,741,000
2004/01/21 121 124 120 123 10,511,000
2004/01/20 118 121 117 121 16,317,000
2004/01/19 118 119 116 117 8,529,000
2004/01/16 116 117 113 115 3,766,000
2004/01/15 118 118 115 115 7,316,000
2004/01/14 114 117 113 115 18,644,000
2004/01/13 115 118 111 112 9,660,000
2004/01/09 116 116 113 116 4,556,000
2004/01/08 114 116 113 114 6,480,000
2004/01/07 110 115 110 115 11,051,000
2004/01/06 110 113 107 108 10,492,000
2004/01/05 106 107 105 106 3,304,000

このページの先頭へ