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
2007/12/28 125 126 124 125 1,245,000
2007/12/27 127 128 126 126 1,192,000
2007/12/26 125 128 124 128 1,593,000
2007/12/25 126 127 124 124 2,048,000
2007/12/21 123 125 121 124 2,673,000
2007/12/20 128 128 122 123 1,747,000
2007/12/19 129 130 126 126 1,432,000
2007/12/18 128 129 126 129 2,766,000
2007/12/17 130 131 128 129 1,417,000
2007/12/14 132 133 131 131 3,808,000
2007/12/13 135 136 132 132 1,832,000
2007/12/12 134 136 133 136 1,466,000
2007/12/11 135 136 134 135 1,392,000
2007/12/10 135 136 133 135 814,000
2007/12/07 135 136 133 135 1,486,000
2007/12/06 133 134 130 134 1,607,000
2007/12/05 131 133 129 133 1,679,000
2007/12/04 133 135 131 131 932,000
2007/12/03 136 137 133 133 1,371,000
2007/11/30 133 136 132 136 2,048,000
2007/11/29 134 135 132 132 1,497,000
2007/11/28 133 134 130 130 1,523,000
2007/11/27 128 134 128 134 1,837,000
2007/11/26 129 131 128 130 1,543,000
2007/11/22 125 129 125 128 2,089,000
2007/11/21 129 130 126 126 2,251,000
2007/11/20 128 131 125 130 2,269,000
2007/11/19 132 134 128 130 1,844,000
2007/11/16 135 135 132 133 1,389,000
2007/11/15 136 139 134 137 1,808,000
2007/11/14 133 137 131 136 3,399,000
2007/11/13 131 132 128 130 1,933,000
2007/11/12 131 131 128 131 1,831,000
2007/11/09 134 137 132 134 2,707,000
2007/11/08 133 135 132 135 2,009,000
2007/11/07 140 140 137 137 1,470,000
2007/11/06 140 141 139 139 920,000
2007/11/05 142 143 139 140 1,815,000
2007/11/02 141 144 141 142 2,299,000
2007/11/01 148 149 145 146 2,660,000
2007/10/31 144 146 143 145 997,000
2007/10/30 144 146 143 145 1,425,000
2007/10/29 141 145 141 143 1,785,000
2007/10/26 140 142 139 140 989,000
2007/10/25 142 142 139 141 970,000
2007/10/24 143 144 141 141 1,707,000
2007/10/23 142 144 141 142 1,149,000
2007/10/22 137 141 137 140 1,981,000
2007/10/19 142 143 142 143 1,166,000
2007/10/18 142 145 142 144 2,109,000
2007/10/17 143 145 142 144 2,572,000
2007/10/16 148 149 144 145 1,272,000
2007/10/15 149 151 148 150 2,083,000
2007/10/12 148 149 147 147 1,796,000
2007/10/11 145 149 144 148 1,967,000
2007/10/10 146 146 144 145 1,010,000
2007/10/09 144 146 143 145 1,650,000
2007/10/05 145 145 143 143 1,199,000
2007/10/04 146 147 145 145 1,372,000
2007/10/03 143 147 143 147 2,672,000
2007/10/02 143 144 142 144 2,385,000
2007/10/01 139 142 139 141 1,565,000
2007/09/28 144 144 137 137 1,372,000
2007/09/27 140 143 140 143 2,303,000
2007/09/26 136 139 135 138 1,583,000
2007/09/25 134 137 132 135 1,656,000
2007/09/21 132 134 132 134 1,949,000
2007/09/20 134 135 132 134 1,564,000
2007/09/19 129 133 128 132 2,722,000
2007/09/18 129 129 124 124 2,794,000
2007/09/14 129 130 127 130 6,724,000
2007/09/13 132 133 128 129 4,607,000
2007/09/12 137 137 132 133 2,401,000
2007/09/11 137 137 134 136 3,228,000
2007/09/10 135 137 134 136 2,274,000
2007/09/07 141 142 139 139 1,321,000
2007/09/06 141 142 138 142 3,205,000
2007/09/05 145 147 141 142 3,112,000
2007/09/04 145 147 145 145 1,248,000
2007/09/03 146 147 145 145 1,512,000
2007/08/31 143 146 143 145 3,071,000
2007/08/30 145 145 143 143 1,193,000
2007/08/29 144 145 142 142 2,470,000
2007/08/28 147 148 145 146 1,911,000
2007/08/27 150 151 146 148 3,397,000
2007/08/24 149 151 149 149 1,219,000
2007/08/23 151 152 149 151 2,664,000
2007/08/22 149 150 147 147 2,899,000
2007/08/21 149 152 148 149 2,852,000
2007/08/20 149 152 147 149 3,911,000
2007/08/17 149 151 144 144 4,090,000
2007/08/16 153 154 143 151 5,350,000
2007/08/15 159 161 154 155 4,565,000
2007/08/14 157 164 157 162 8,902,000
2007/08/13 158 159 156 157 2,916,000
2007/08/10 154 160 154 159 7,134,000
2007/08/09 154 160 152 159 6,666,000
2007/08/08 155 157 151 152 5,754,000
2007/08/07 158 160 154 154 5,435,000
2007/08/06 154 158 153 157 13,308,000
2007/08/03 143 160 143 159 27,847,000
2007/08/02 145 146 141 143 2,629,000
2007/08/01 145 146 144 144 1,332,000
2007/07/31 147 147 145 145 1,464,000
2007/07/30 145 147 144 147 3,150,000
2007/07/27 145 147 143 147 2,672,000
2007/07/26 149 150 148 148 984,000
2007/07/25 147 150 147 149 1,724,000
2007/07/24 150 151 149 149 855,000
2007/07/23 151 151 148 150 1,547,000
2007/07/20 152 153 151 151 1,359,000
2007/07/19 152 153 151 152 1,108,000
2007/07/18 152 153 150 151 1,827,000
2007/07/17 153 154 152 152 1,422,000
2007/07/13 153 154 152 152 2,325,000
2007/07/12 152 154 151 152 3,769,000
2007/07/11 152 153 151 152 2,277,000
2007/07/10 156 156 152 154 3,909,000
2007/07/09 159 159 155 155 4,666,000
2007/07/06 159 160 159 159 1,224,000
2007/07/05 160 161 159 159 1,613,000
2007/07/04 159 161 159 159 1,102,000
2007/07/03 161 161 159 159 1,706,000
2007/07/02 160 163 159 159 2,848,000
2007/06/29 160 161 159 159 2,827,000
2007/06/28 158 160 157 160 2,844,000
2007/06/27 157 158 156 157 1,619,000
2007/06/26 158 159 157 157 1,872,000
2007/06/25 160 161 156 156 2,266,000
2007/06/22 162 162 159 161 1,772,000
2007/06/21 161 164 160 161 5,939,000
2007/06/20 158 165 158 164 8,706,000
2007/06/19 158 160 156 158 3,256,000
2007/06/18 157 160 156 158 6,905,000
2007/06/15 153 158 152 156 8,000,000
2007/06/14 152 154 151 152 3,411,000
2007/06/13 148 152 148 151 2,877,000
2007/06/12 154 154 149 149 3,157,000
2007/06/11 154 156 152 153 3,931,000
2007/06/08 150 153 150 151 6,018,000
2007/06/07 153 155 151 152 5,082,000
2007/06/06 149 155 149 154 8,663,000
2007/06/05 148 149 147 149 1,817,000
2007/06/04 151 151 148 148 1,894,000
2007/06/01 150 152 148 150 3,285,000
2007/05/31 148 150 147 150 2,029,000
2007/05/30 146 148 145 147 2,305,000
2007/05/29 145 147 144 145 1,506,000
2007/05/28 146 147 145 146 1,409,000
2007/05/25 146 147 145 145 1,422,000
2007/05/24 147 148 146 148 1,659,000
2007/05/23 148 149 146 149 2,557,000
2007/05/22 144 146 143 145 1,602,000
2007/05/21 143 145 141 145 1,998,000
2007/05/18 145 146 142 143 1,973,000
2007/05/17 144 146 142 143 2,355,000
2007/05/16 143 144 141 143 2,956,000
2007/05/15 146 147 143 143 3,081,000
2007/05/14 149 150 147 147 2,089,000
2007/05/11 152 152 147 148 4,238,000
2007/05/10 154 154 152 152 1,590,000
2007/05/09 153 154 151 152 1,986,000
2007/05/08 151 155 151 153 4,337,000
2007/05/07 149 152 149 150 2,271,000
2007/05/02 148 148 146 147 1,805,000
2007/05/01 148 149 147 147 1,702,000
2007/04/27 148 150 147 148 2,123,000
2007/04/26 146 148 145 147 2,680,000
2007/04/25 148 149 144 145 3,494,000
2007/04/24 146 149 146 149 2,374,000
2007/04/23 148 149 146 147 2,439,000
2007/04/20 150 151 146 147 3,693,000
2007/04/19 152 153 149 150 4,477,000
2007/04/18 152 154 151 152 4,113,000
2007/04/17 156 156 150 152 5,210,000
2007/04/16 156 157 154 155 6,894,000
2007/04/13 163 164 160 161 3,065,000
2007/04/12 161 163 160 162 1,642,000
2007/04/11 164 164 161 161 2,022,000
2007/04/10 165 165 163 164 3,288,000
2007/04/09 163 167 162 166 6,821,000
2007/04/06 163 164 161 162 1,426,000
2007/04/05 162 164 160 162 3,469,000
2007/04/04 161 164 160 163 4,381,000
2007/04/03 160 160 158 160 2,435,000
2007/04/02 164 164 157 159 5,641,000
2007/03/30 167 168 163 164 3,338,000
2007/03/29 165 167 164 167 3,837,000
2007/03/28 168 171 165 167 6,168,000
2007/03/27 165 167 164 165 1,956,000
2007/03/26 168 169 167 168 1,860,000
2007/03/23 169 169 166 167 1,579,000
2007/03/22 168 169 167 168 2,851,000
2007/03/20 165 167 164 165 2,867,000
2007/03/19 162 165 162 164 3,537,000
2007/03/16 166 166 162 162 3,402,000
2007/03/15 166 167 164 165 3,748,000
2007/03/14 165 167 162 164 5,881,000
2007/03/13 172 173 169 169 4,883,000
2007/03/12 170 174 170 173 4,430,000
2007/03/09 169 170 167 167 6,743,000
2007/03/08 163 168 162 168 5,962,000
2007/03/07 169 170 162 163 8,582,000
2007/03/06 163 167 162 166 5,508,000
2007/03/05 167 168 158 161 7,437,000
2007/03/02 170 172 169 171 3,089,000
2007/03/01 173 176 166 172 5,502,000
2007/02/28 164 175 162 175 9,049,000
2007/02/27 185 186 181 181 5,797,000
2007/02/26 187 189 182 185 7,917,000
2007/02/23 180 186 178 183 10,257,000
2007/02/22 181 182 177 179 6,910,000
2007/02/21 171 181 171 180 13,214,000
2007/02/20 171 172 170 171 1,504,000
2007/02/19 171 172 170 170 1,476,000
2007/02/16 170 171 169 171 1,584,000
2007/02/15 172 173 171 171 1,927,000
2007/02/14 173 174 171 171 4,242,000
2007/02/13 168 173 168 172 6,521,000
2007/02/09 164 168 163 166 3,399,000
2007/02/08 168 169 163 164 3,532,000
2007/02/07 171 171 165 166 4,383,000
2007/02/06 169 172 168 171 2,930,000
2007/02/05 169 170 168 168 1,885,000
2007/02/02 170 172 169 170 3,369,000
2007/02/01 169 172 167 172 4,373,000
2007/01/31 174 174 168 170 3,883,000
2007/01/30 176 176 173 173 2,496,000
2007/01/29 174 176 174 176 1,926,000
2007/01/26 171 175 170 174 2,665,000
2007/01/25 177 178 172 173 5,550,000
2007/01/24 172 179 172 177 10,398,000
2007/01/23 170 172 169 170 3,572,000
2007/01/22 169 171 168 170 5,814,000
2007/01/19 164 167 164 165 2,082,000
2007/01/18 168 169 165 166 2,573,000
2007/01/17 167 168 163 167 5,371,000
2007/01/16 161 168 160 167 6,946,000
2007/01/15 161 162 160 161 1,988,000
2007/01/12 158 162 157 160 7,926,000
2007/01/11 152 158 151 157 8,007,000
2007/01/10 154 154 150 151 3,143,000
2007/01/09 152 155 151 154 3,295,000
2007/01/05 153 155 151 152 2,781,000
2007/01/04 151 154 150 153 2,554,000

このページの先頭へ