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
2011/12/30 43 43 42 42 1,863,000
2011/12/29 43 43 42 42 1,655,000
2011/12/28 41 43 41 43 2,712,000
2011/12/27 42 42 41 42 3,741,000
2011/12/26 43 43 42 42 4,212,000
2011/12/22 42 43 42 43 2,429,000
2011/12/21 43 43 42 42 4,989,000
2011/12/20 42 43 42 42 2,475,000
2011/12/19 42 43 42 42 2,640,000
2011/12/16 43 44 42 42 3,494,000
2011/12/15 43 43 42 42 3,376,000
2011/12/14 44 44 43 43 2,883,000
2011/12/13 44 45 43 45 2,023,000
2011/12/12 44 45 44 44 4,517,000
2011/12/09 44 45 43 44 7,085,000
2011/12/08 44 45 43 45 3,862,000
2011/12/07 42 44 42 44 4,496,000
2011/12/06 44 45 42 42 4,855,000
2011/12/05 43 46 43 44 7,321,000
2011/12/02 42 43 42 43 3,765,000
2011/12/01 41 43 41 42 4,825,000
2011/11/30 40 41 39 41 3,470,000
2011/11/29 40 41 39 41 3,499,000
2011/11/28 39 40 39 40 1,732,000
2011/11/25 39 40 38 38 1,992,000
2011/11/24 39 40 38 39 4,517,000
2011/11/22 40 41 39 41 3,090,000
2011/11/21 40 41 40 40 1,406,000
2011/11/18 40 41 39 41 3,099,000
2011/11/17 39 40 38 39 2,712,000
2011/11/16 40 41 39 39 2,856,000
2011/11/15 42 42 40 40 4,079,000
2011/11/14 42 43 41 42 3,029,000
2011/11/11 41 42 40 41 5,062,000
2011/11/10 41 42 41 41 1,917,000
2011/11/09 42 43 42 43 2,938,000
2011/11/08 44 44 41 42 5,406,000
2011/11/07 44 45 43 44 5,926,000
2011/11/04 44 45 43 44 3,015,000
2011/11/02 44 45 43 43 2,706,000
2011/11/01 45 46 44 45 3,125,000
2011/10/31 45 46 45 46 3,220,000
2011/10/28 45 46 44 45 5,202,000
2011/10/27 45 45 44 44 2,340,000
2011/10/26 43 45 43 44 2,241,000
2011/10/25 44 45 43 43 2,913,000
2011/10/24 43 44 43 43 1,904,000
2011/10/21 44 45 43 43 2,049,000
2011/10/20 45 46 44 44 2,684,000
2011/10/19 46 46 44 45 2,348,000
2011/10/18 45 46 44 45 2,210,000
2011/10/17 45 46 44 46 3,706,000
2011/10/14 44 45 42 44 8,097,000
2011/10/13 44 46 43 45 6,473,000
2011/10/12 42 44 41 43 9,443,000
2011/10/11 44 44 41 42 8,968,000
2011/10/07 44 45 43 43 6,970,000
2011/10/06 44 45 43 43 2,475,000
2011/10/05 45 46 43 44 3,752,000
2011/10/04 45 45 44 45 1,847,000
2011/10/03 46 46 45 46 1,917,000
2011/09/30 47 47 45 46 2,838,000
2011/09/29 45 48 45 47 2,864,000
2011/09/28 46 47 45 47 2,472,000
2011/09/27 44 46 44 46 3,839,000
2011/09/26 45 45 43 43 4,994,000
2011/09/22 47 48 45 45 4,818,000
2011/09/21 48 48 47 47 2,313,000
2011/09/20 49 49 48 48 2,103,000
2011/09/16 48 49 48 49 3,087,000
2011/09/15 47 49 47 47 4,513,000
2011/09/14 50 50 47 47 3,962,000
2011/09/13 49 50 48 50 3,646,000
2011/09/12 49 50 48 49 3,419,000
2011/09/09 51 51 50 50 4,860,000
2011/09/08 51 51 49 51 3,482,000
2011/09/07 50 51 49 51 5,858,000
2011/09/06 50 51 49 49 3,517,000
2011/09/05 52 52 50 50 4,645,000
2011/09/02 51 52 51 52 1,795,000
2011/09/01 52 53 51 52 3,496,000
2011/08/31 53 53 51 51 3,035,000
2011/08/30 53 54 52 53 5,130,000
2011/08/29 51 53 50 53 7,846,000
2011/08/26 51 52 50 50 3,232,000
2011/08/25 51 52 50 51 3,084,000
2011/08/24 52 53 50 50 3,511,000
2011/08/23 51 52 50 52 3,614,000
2011/08/22 52 53 50 50 3,050,000
2011/08/19 51 53 51 52 3,652,000
2011/08/18 53 55 53 54 5,136,000
2011/08/17 52 54 52 53 3,537,000
2011/08/16 53 53 52 52 1,774,000
2011/08/15 53 54 52 53 2,161,000
2011/08/12 53 54 52 52 4,466,000
2011/08/11 50 53 50 53 4,842,000
2011/08/10 53 54 51 51 8,368,000
2011/08/09 52 53 48 51 14,382,000
2011/08/08 56 57 53 54 8,934,000
2011/08/05 57 59 55 58 7,879,000
2011/08/04 59 60 58 59 5,002,000
2011/08/03 58 59 57 58 6,960,000
2011/08/02 60 60 59 59 1,650,000
2011/08/01 60 61 59 60 2,355,000
2011/07/29 60 60 58 60 6,238,000
2011/07/28 60 61 57 60 13,005,000
2011/07/27 61 61 60 60 4,458,000
2011/07/26 61 62 60 62 7,736,000
2011/07/25 60 62 60 60 5,913,000
2011/07/22 62 62 60 60 9,206,000
2011/07/21 64 64 61 62 11,899,000
2011/07/20 61 64 60 62 24,725,000
2011/07/19 60 61 60 60 7,318,000
2011/07/15 61 62 59 60 11,783,000
2011/07/14 59 62 59 62 28,034,000
2011/07/13 57 60 56 59 16,305,000
2011/07/12 57 58 56 57 14,372,000
2011/07/11 60 60 58 58 15,849,000
2011/07/08 59 61 57 60 45,300,000
2011/07/07 56 59 56 59 24,658,000
2011/07/06 55 56 54 56 8,047,000
2011/07/05 55 57 55 55 6,030,000
2011/07/04 55 56 54 56 7,932,000
2011/07/01 55 56 54 54 7,583,000
2011/06/30 55 55 54 54 5,171,000
2011/06/29 55 56 54 55 6,280,000
2011/06/28 54 55 54 55 963,000
2011/06/27 55 55 54 54 1,018,000
2011/06/24 54 55 53 55 3,909,000
2011/06/23 54 55 53 54 2,852,000
2011/06/22 54 55 54 55 1,911,000
2011/06/21 54 54 53 54 1,216,000
2011/06/20 53 54 52 54 2,076,000
2011/06/17 54 55 53 53 5,102,000
2011/06/16 55 55 54 54 979,000
2011/06/15 55 56 54 55 2,589,000
2011/06/14 55 56 54 56 2,350,000
2011/06/13 54 55 53 55 2,726,000
2011/06/10 54 55 54 54 2,674,000
2011/06/09 55 55 54 54 876,000
2011/06/08 55 56 54 55 1,118,000
2011/06/07 54 56 54 56 2,920,000
2011/06/06 56 56 54 54 2,186,000
2011/06/03 58 58 56 56 3,091,000
2011/06/02 57 59 57 58 2,645,000
2011/06/01 58 59 57 58 3,052,000
2011/05/31 58 58 57 58 1,638,000
2011/05/30 57 58 57 57 1,405,000
2011/05/27 57 58 56 58 2,717,000
2011/05/26 56 57 55 57 2,206,000
2011/05/25 56 57 55 56 3,605,000
2011/05/24 56 57 55 56 3,348,000
2011/05/23 58 58 56 56 2,727,000
2011/05/20 58 59 57 58 3,631,000
2011/05/19 59 60 58 58 2,743,000
2011/05/18 58 60 57 58 4,362,000
2011/05/17 60 61 58 59 6,118,000
2011/05/16 61 61 60 60 2,554,000
2011/05/13 64 64 61 61 5,669,000
2011/05/12 63 64 62 63 3,838,000
2011/05/11 63 64 62 63 8,650,000
2011/05/10 62 64 62 63 11,242,000
2011/05/09 63 63 62 62 1,633,000
2011/05/06 62 63 61 62 1,706,000
2011/05/02 62 63 61 62 3,707,000
2011/04/28 61 62 60 62 2,193,000
2011/04/27 61 62 61 61 2,748,000
2011/04/26 62 62 61 61 1,345,000
2011/04/25 62 63 61 62 3,417,000
2011/04/22 62 63 61 62 1,367,000
2011/04/21 63 63 61 62 3,374,000
2011/04/20 65 65 62 63 3,137,000
2011/04/19 64 65 64 64 955,000
2011/04/18 66 67 64 65 4,030,000
2011/04/15 63 68 63 66 16,851,000
2011/04/14 62 63 61 62 1,946,000
2011/04/13 61 63 61 62 1,959,000
2011/04/12 63 64 62 62 1,786,000
2011/04/11 63 64 62 63 3,219,000
2011/04/08 62 64 61 63 2,975,000
2011/04/07 63 64 62 62 1,161,000
2011/04/06 63 64 62 63 1,395,000
2011/04/05 66 66 63 63 1,737,000
2011/04/04 65 66 65 65 886,000
2011/04/01 66 67 65 65 2,356,000
2011/03/31 67 67 65 67 2,702,000
2011/03/30 63 66 62 65 3,837,000
2011/03/29 61 62 60 62 1,629,000
2011/03/28 62 62 60 61 2,318,000
2011/03/25 63 64 61 62 3,593,000
2011/03/24 64 66 62 62 4,232,000
2011/03/23 66 67 64 65 3,114,000
2011/03/22 67 68 65 66 3,259,000
2011/03/18 62 65 61 63 5,460,000
2011/03/17 56 61 53 59 5,992,000
2011/03/16 56 59 54 56 6,348,000
2011/03/15 65 66 48 58 5,219,000
2011/03/14 66 72 64 67 3,813,000
2011/03/11 77 78 76 77 4,724,000
2011/03/10 80 80 78 78 2,288,000
2011/03/09 82 82 80 80 1,271,000
2011/03/08 81 83 80 80 5,091,000
2011/03/07 80 82 79 80 3,786,000
2011/03/04 79 82 78 80 3,652,000
2011/03/03 77 79 77 78 730,000
2011/03/02 78 79 77 77 1,312,000
2011/03/01 79 80 78 79 1,962,000
2011/02/28 78 79 76 78 2,082,000
2011/02/25 78 79 77 78 1,260,000
2011/02/24 79 79 78 78 1,268,000
2011/02/23 79 80 78 79 946,000
2011/02/22 81 81 79 79 1,645,000
2011/02/21 80 82 79 81 1,941,000
2011/02/18 81 82 80 80 1,113,000
2011/02/17 81 82 80 81 3,632,000
2011/02/16 81 81 80 81 541,000
2011/02/15 79 81 79 81 1,407,000
2011/02/14 80 80 79 79 502,000
2011/02/10 79 80 78 79 1,060,000
2011/02/09 79 80 78 79 1,738,000
2011/02/08 80 80 79 79 816,000
2011/02/07 80 80 79 80 861,000
2011/02/04 80 81 79 80 2,798,000
2011/02/03 78 81 77 81 2,546,000
2011/02/02 77 79 77 78 2,165,000
2011/02/01 77 78 76 77 1,902,000
2011/01/31 77 78 76 76 2,598,000
2011/01/28 79 80 78 78 1,317,000
2011/01/27 79 80 78 79 2,431,000
2011/01/26 79 80 78 78 1,654,000
2011/01/25 79 80 78 80 1,590,000
2011/01/24 77 79 77 79 1,694,000
2011/01/21 80 80 76 76 4,437,000
2011/01/20 82 82 79 80 6,134,000
2011/01/19 80 85 80 83 10,959,000
2011/01/18 79 80 78 79 2,488,000
2011/01/17 80 80 78 79 2,179,000
2011/01/14 77 79 76 79 2,782,000
2011/01/13 77 78 76 78 1,056,000
2011/01/12 78 79 76 77 2,737,000
2011/01/11 76 78 75 77 2,842,000
2011/01/07 78 78 76 76 1,595,000
2011/01/06 76 78 76 78 2,885,000
2011/01/05 76 76 75 76 1,145,000
2011/01/04 74 76 74 76 2,077,000

このページの先頭へ