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 |
---|---|---|---|---|---|
2012/12/28 | 48 | 49 | 47 | 47 | 6,662,000 |
2012/12/27 | 46 | 49 | 45 | 47 | 11,943,000 |
2012/12/26 | 46 | 46 | 44 | 46 | 5,093,000 |
2012/12/25 | 45 | 46 | 45 | 46 | 4,798,000 |
2012/12/21 | 46 | 46 | 44 | 45 | 6,729,000 |
2012/12/20 | 46 | 47 | 44 | 44 | 12,783,000 |
2012/12/19 | 44 | 47 | 43 | 46 | 16,261,000 |
2012/12/18 | 42 | 44 | 42 | 43 | 11,303,000 |
2012/12/17 | 43 | 43 | 42 | 42 | 4,745,000 |
2012/12/14 | 42 | 43 | 41 | 43 | 8,316,000 |
2012/12/13 | 43 | 44 | 41 | 41 | 9,884,000 |
2012/12/12 | 41 | 43 | 41 | 43 | 6,856,000 |
2012/12/11 | 42 | 42 | 40 | 41 | 6,428,000 |
2012/12/10 | 40 | 44 | 40 | 42 | 16,429,000 |
2012/12/07 | 40 | 41 | 40 | 40 | 3,525,000 |
2012/12/06 | 41 | 41 | 40 | 40 | 4,572,000 |
2012/12/05 | 41 | 41 | 40 | 40 | 5,088,000 |
2012/12/04 | 41 | 41 | 40 | 41 | 5,155,000 |
2012/12/03 | 40 | 41 | 40 | 41 | 5,074,000 |
2012/11/30 | 40 | 41 | 39 | 40 | 6,763,000 |
2012/11/29 | 40 | 41 | 39 | 41 | 6,340,000 |
2012/11/28 | 40 | 41 | 39 | 39 | 7,101,000 |
2012/11/27 | 40 | 40 | 39 | 40 | 5,874,000 |
2012/11/26 | 40 | 41 | 39 | 39 | 7,749,000 |
2012/11/22 | 39 | 40 | 38 | 40 | 8,357,000 |
2012/11/21 | 38 | 39 | 38 | 39 | 4,350,000 |
2012/11/20 | 39 | 39 | 38 | 39 | 6,038,000 |
2012/11/19 | 38 | 39 | 38 | 39 | 3,580,000 |
2012/11/16 | 38 | 38 | 37 | 38 | 5,264,000 |
2012/11/15 | 36 | 38 | 36 | 38 | 5,117,000 |
2012/11/14 | 36 | 37 | 36 | 36 | 3,818,000 |
2012/11/13 | 36 | 37 | 36 | 36 | 3,699,000 |
2012/11/12 | 38 | 38 | 36 | 36 | 4,564,000 |
2012/11/09 | 37 | 38 | 37 | 37 | 4,209,000 |
2012/11/08 | 38 | 38 | 37 | 37 | 3,822,000 |
2012/11/07 | 39 | 39 | 38 | 38 | 4,029,000 |
2012/11/06 | 39 | 39 | 38 | 38 | 3,054,000 |
2012/11/05 | 38 | 39 | 37 | 38 | 4,674,000 |
2012/11/02 | 38 | 39 | 37 | 38 | 6,543,000 |
2012/11/01 | 38 | 39 | 37 | 37 | 6,429,000 |
2012/10/31 | 39 | 40 | 39 | 40 | 3,214,000 |
2012/10/30 | 39 | 39 | 38 | 39 | 4,945,000 |
2012/10/29 | 38 | 39 | 38 | 39 | 3,875,000 |
2012/10/26 | 38 | 38 | 37 | 38 | 3,438,000 |
2012/10/25 | 38 | 38 | 37 | 38 | 2,520,000 |
2012/10/24 | 37 | 38 | 36 | 38 | 2,824,000 |
2012/10/23 | 37 | 38 | 37 | 38 | 3,384,000 |
2012/10/22 | 37 | 38 | 37 | 38 | 3,152,000 |
2012/10/19 | 37 | 37 | 36 | 37 | 2,314,000 |
2012/10/18 | 37 | 38 | 36 | 37 | 4,242,000 |
2012/10/17 | 35 | 37 | 35 | 37 | 2,511,000 |
2012/10/16 | 35 | 37 | 35 | 35 | 4,984,000 |
2012/10/15 | 35 | 36 | 34 | 36 | 4,230,000 |
2012/10/12 | 35 | 36 | 35 | 35 | 2,835,000 |
2012/10/11 | 35 | 36 | 35 | 35 | 3,253,000 |
2012/10/10 | 37 | 37 | 34 | 36 | 7,591,000 |
2012/10/09 | 37 | 38 | 37 | 37 | 2,127,000 |
2012/10/05 | 38 | 39 | 37 | 37 | 4,239,000 |
2012/10/04 | 38 | 39 | 38 | 38 | 2,084,000 |
2012/10/03 | 38 | 39 | 38 | 38 | 1,565,000 |
2012/10/02 | 39 | 39 | 38 | 38 | 1,760,000 |
2012/10/01 | 39 | 39 | 38 | 38 | 1,890,000 |
2012/09/28 | 40 | 40 | 38 | 38 | 2,274,000 |
2012/09/27 | 39 | 40 | 39 | 39 | 1,305,000 |
2012/09/26 | 39 | 40 | 39 | 39 | 1,300,000 |
2012/09/25 | 40 | 40 | 39 | 40 | 1,055,000 |
2012/09/24 | 40 | 41 | 40 | 40 | 2,010,000 |
2012/09/21 | 40 | 41 | 40 | 41 | 2,107,000 |
2012/09/20 | 41 | 41 | 40 | 41 | 2,098,000 |
2012/09/19 | 41 | 41 | 40 | 41 | 2,971,000 |
2012/09/18 | 40 | 41 | 40 | 41 | 2,556,000 |
2012/09/14 | 39 | 41 | 38 | 40 | 10,221,000 |
2012/09/13 | 38 | 39 | 38 | 39 | 2,726,000 |
2012/09/12 | 40 | 40 | 38 | 38 | 6,953,000 |
2012/09/11 | 38 | 40 | 37 | 40 | 4,901,000 |
2012/09/10 | 37 | 38 | 37 | 38 | 1,949,000 |
2012/09/07 | 38 | 39 | 37 | 38 | 3,071,000 |
2012/09/06 | 37 | 38 | 37 | 38 | 1,991,000 |
2012/09/05 | 38 | 39 | 37 | 38 | 3,145,000 |
2012/09/04 | 38 | 39 | 38 | 38 | 3,274,000 |
2012/09/03 | 39 | 39 | 38 | 38 | 2,009,000 |
2012/08/31 | 38 | 39 | 38 | 39 | 2,675,000 |
2012/08/30 | 39 | 39 | 38 | 38 | 2,325,000 |
2012/08/29 | 38 | 39 | 38 | 39 | 2,519,000 |
2012/08/28 | 39 | 39 | 38 | 38 | 3,497,000 |
2012/08/27 | 39 | 39 | 38 | 39 | 2,017,000 |
2012/08/24 | 39 | 39 | 38 | 38 | 1,478,000 |
2012/08/23 | 39 | 40 | 38 | 39 | 4,146,000 |
2012/08/22 | 39 | 40 | 39 | 39 | 1,559,000 |
2012/08/21 | 39 | 40 | 39 | 39 | 1,482,000 |
2012/08/20 | 39 | 40 | 39 | 40 | 1,564,000 |
2012/08/17 | 39 | 40 | 39 | 39 | 2,106,000 |
2012/08/16 | 39 | 40 | 38 | 40 | 3,533,000 |
2012/08/15 | 39 | 40 | 38 | 39 | 3,156,000 |
2012/08/14 | 39 | 40 | 37 | 39 | 5,933,000 |
2012/08/13 | 39 | 40 | 39 | 39 | 1,409,000 |
2012/08/10 | 39 | 40 | 38 | 39 | 3,547,000 |
2012/08/09 | 39 | 39 | 38 | 39 | 3,630,000 |
2012/08/08 | 38 | 40 | 38 | 40 | 3,149,000 |
2012/08/07 | 39 | 39 | 38 | 38 | 2,188,000 |
2012/08/06 | 39 | 39 | 38 | 39 | 2,551,000 |
2012/08/03 | 39 | 39 | 38 | 38 | 1,488,000 |
2012/08/02 | 39 | 40 | 39 | 39 | 2,727,000 |
2012/08/01 | 39 | 40 | 38 | 40 | 2,292,000 |
2012/07/31 | 39 | 40 | 38 | 39 | 3,788,000 |
2012/07/30 | 39 | 40 | 39 | 39 | 2,239,000 |
2012/07/27 | 40 | 40 | 39 | 39 | 2,369,000 |
2012/07/26 | 38 | 40 | 38 | 40 | 2,429,000 |
2012/07/25 | 39 | 40 | 38 | 38 | 3,179,000 |
2012/07/24 | 39 | 40 | 38 | 39 | 2,732,000 |
2012/07/23 | 40 | 40 | 38 | 39 | 3,981,000 |
2012/07/20 | 41 | 41 | 40 | 40 | 2,340,000 |
2012/07/19 | 41 | 41 | 40 | 41 | 1,699,000 |
2012/07/18 | 42 | 42 | 40 | 40 | 3,295,000 |
2012/07/17 | 42 | 42 | 41 | 41 | 2,173,000 |
2012/07/13 | 41 | 41 | 40 | 41 | 4,175,000 |
2012/07/12 | 42 | 42 | 41 | 41 | 2,771,000 |
2012/07/11 | 41 | 42 | 41 | 41 | 1,678,000 |
2012/07/10 | 42 | 43 | 41 | 42 | 2,263,000 |
2012/07/09 | 42 | 43 | 42 | 42 | 1,950,000 |
2012/07/06 | 42 | 43 | 41 | 43 | 2,570,000 |
2012/07/05 | 43 | 44 | 41 | 42 | 6,216,000 |
2012/07/04 | 44 | 44 | 43 | 44 | 4,850,000 |
2012/07/03 | 43 | 44 | 43 | 43 | 1,979,000 |
2012/07/02 | 44 | 44 | 43 | 43 | 1,451,000 |
2012/06/29 | 43 | 44 | 42 | 43 | 3,900,000 |
2012/06/28 | 42 | 44 | 42 | 42 | 3,682,000 |
2012/06/27 | 43 | 43 | 42 | 42 | 2,924,000 |
2012/06/26 | 42 | 43 | 42 | 42 | 1,756,000 |
2012/06/25 | 42 | 44 | 41 | 42 | 7,714,000 |
2012/06/22 | 41 | 42 | 41 | 42 | 1,840,000 |
2012/06/21 | 42 | 42 | 41 | 41 | 2,395,000 |
2012/06/20 | 42 | 42 | 41 | 42 | 1,313,000 |
2012/06/19 | 42 | 42 | 41 | 41 | 2,571,000 |
2012/06/18 | 41 | 42 | 41 | 42 | 3,696,000 |
2012/06/15 | 41 | 41 | 40 | 40 | 2,562,000 |
2012/06/14 | 41 | 42 | 40 | 42 | 5,191,000 |
2012/06/13 | 43 | 43 | 41 | 42 | 4,042,000 |
2012/06/12 | 43 | 44 | 42 | 42 | 2,444,000 |
2012/06/11 | 42 | 44 | 41 | 44 | 4,322,000 |
2012/06/08 | 42 | 42 | 41 | 41 | 5,643,000 |
2012/06/07 | 42 | 43 | 42 | 42 | 1,514,000 |
2012/06/06 | 42 | 43 | 41 | 42 | 3,510,000 |
2012/06/05 | 40 | 42 | 40 | 42 | 2,001,000 |
2012/06/04 | 41 | 41 | 40 | 40 | 1,077,000 |
2012/06/01 | 41 | 42 | 40 | 42 | 3,694,000 |
2012/05/31 | 41 | 42 | 40 | 41 | 3,116,000 |
2012/05/30 | 43 | 43 | 41 | 41 | 2,161,000 |
2012/05/29 | 41 | 43 | 40 | 43 | 3,027,000 |
2012/05/28 | 41 | 41 | 40 | 41 | 1,102,000 |
2012/05/25 | 42 | 42 | 41 | 41 | 1,098,000 |
2012/05/24 | 40 | 42 | 40 | 42 | 3,821,000 |
2012/05/23 | 41 | 41 | 40 | 40 | 1,852,000 |
2012/05/22 | 41 | 41 | 40 | 41 | 995,000 |
2012/05/21 | 40 | 41 | 39 | 40 | 3,531,000 |
2012/05/18 | 39 | 40 | 38 | 40 | 5,197,000 |
2012/05/17 | 39 | 41 | 39 | 41 | 5,072,000 |
2012/05/16 | 41 | 42 | 38 | 40 | 9,362,000 |
2012/05/15 | 41 | 42 | 39 | 41 | 7,216,000 |
2012/05/14 | 41 | 42 | 41 | 42 | 2,085,000 |
2012/05/11 | 43 | 44 | 42 | 42 | 3,473,000 |
2012/05/10 | 42 | 44 | 42 | 44 | 4,128,000 |
2012/05/09 | 44 | 45 | 42 | 42 | 3,754,000 |
2012/05/08 | 44 | 45 | 43 | 45 | 6,591,000 |
2012/05/07 | 47 | 47 | 43 | 44 | 6,193,000 |
2012/05/02 | 48 | 48 | 47 | 48 | 1,200,000 |
2012/05/01 | 48 | 48 | 47 | 47 | 1,704,000 |
2012/04/27 | 49 | 49 | 48 | 48 | 2,320,000 |
2012/04/26 | 48 | 49 | 48 | 49 | 562,000 |
2012/04/25 | 48 | 49 | 48 | 48 | 979,000 |
2012/04/24 | 48 | 49 | 48 | 48 | 1,264,000 |
2012/04/23 | 49 | 50 | 48 | 49 | 1,763,000 |
2012/04/20 | 48 | 49 | 47 | 49 | 2,842,000 |
2012/04/19 | 48 | 49 | 48 | 48 | 2,853,000 |
2012/04/18 | 48 | 49 | 48 | 48 | 2,387,000 |
2012/04/17 | 47 | 48 | 46 | 48 | 5,679,000 |
2012/04/16 | 49 | 49 | 47 | 47 | 5,913,000 |
2012/04/13 | 50 | 51 | 50 | 50 | 4,918,000 |
2012/04/12 | 50 | 50 | 49 | 49 | 2,805,000 |
2012/04/11 | 50 | 51 | 49 | 50 | 3,713,000 |
2012/04/10 | 50 | 52 | 50 | 51 | 5,051,000 |
2012/04/09 | 51 | 51 | 50 | 50 | 2,360,000 |
2012/04/06 | 51 | 52 | 51 | 52 | 2,270,000 |
2012/04/05 | 52 | 52 | 51 | 51 | 3,601,000 |
2012/04/04 | 53 | 54 | 52 | 52 | 3,112,000 |
2012/04/03 | 53 | 54 | 52 | 54 | 2,266,000 |
2012/04/02 | 53 | 54 | 53 | 53 | 1,991,000 |
2012/03/30 | 54 | 54 | 52 | 52 | 4,554,000 |
2012/03/29 | 53 | 55 | 53 | 53 | 4,912,000 |
2012/03/28 | 54 | 54 | 53 | 54 | 1,574,000 |
2012/03/27 | 52 | 54 | 52 | 54 | 3,381,000 |
2012/03/26 | 53 | 54 | 52 | 52 | 5,345,000 |
2012/03/23 | 54 | 54 | 53 | 53 | 2,237,000 |
2012/03/22 | 54 | 56 | 53 | 54 | 14,939,000 |
2012/03/21 | 54 | 55 | 53 | 53 | 3,868,000 |
2012/03/19 | 54 | 55 | 54 | 54 | 2,870,000 |
2012/03/16 | 54 | 55 | 53 | 53 | 5,494,000 |
2012/03/15 | 55 | 56 | 54 | 54 | 5,223,000 |
2012/03/14 | 53 | 55 | 53 | 55 | 14,657,000 |
2012/03/13 | 53 | 53 | 52 | 52 | 2,219,000 |
2012/03/12 | 53 | 53 | 52 | 52 | 2,664,000 |
2012/03/09 | 52 | 53 | 51 | 52 | 11,398,000 |
2012/03/08 | 51 | 52 | 51 | 52 | 3,194,000 |
2012/03/07 | 50 | 51 | 49 | 51 | 4,298,000 |
2012/03/06 | 50 | 52 | 50 | 50 | 7,543,000 |
2012/03/05 | 51 | 51 | 49 | 50 | 3,050,000 |
2012/03/02 | 49 | 51 | 49 | 51 | 5,660,000 |
2012/03/01 | 50 | 51 | 49 | 49 | 3,137,000 |
2012/02/29 | 50 | 52 | 50 | 50 | 5,114,000 |
2012/02/28 | 51 | 51 | 49 | 51 | 9,247,000 |
2012/02/27 | 53 | 53 | 51 | 51 | 10,592,000 |
2012/02/24 | 53 | 54 | 51 | 53 | 15,317,000 |
2012/02/23 | 53 | 53 | 51 | 53 | 11,056,000 |
2012/02/22 | 52 | 53 | 51 | 53 | 11,898,000 |
2012/02/21 | 51 | 52 | 50 | 52 | 9,865,000 |
2012/02/20 | 51 | 52 | 50 | 51 | 4,858,000 |
2012/02/17 | 50 | 51 | 49 | 51 | 11,707,000 |
2012/02/16 | 49 | 52 | 49 | 49 | 9,834,000 |
2012/02/15 | 50 | 51 | 49 | 49 | 6,677,000 |
2012/02/14 | 49 | 50 | 48 | 50 | 7,853,000 |
2012/02/13 | 50 | 51 | 48 | 49 | 15,853,000 |
2012/02/10 | 50 | 54 | 49 | 50 | 37,145,000 |
2012/02/09 | 48 | 50 | 47 | 49 | 20,142,000 |
2012/02/08 | 47 | 48 | 46 | 48 | 7,723,000 |
2012/02/07 | 47 | 48 | 46 | 46 | 3,420,000 |
2012/02/06 | 46 | 48 | 46 | 47 | 12,115,000 |
2012/02/03 | 46 | 46 | 45 | 46 | 2,856,000 |
2012/02/02 | 46 | 47 | 46 | 47 | 4,851,000 |
2012/02/01 | 45 | 46 | 45 | 45 | 2,158,000 |
2012/01/31 | 46 | 46 | 45 | 46 | 7,772,000 |
2012/01/30 | 46 | 47 | 46 | 47 | 2,537,000 |
2012/01/27 | 46 | 47 | 45 | 46 | 7,685,000 |
2012/01/26 | 47 | 48 | 45 | 45 | 9,609,000 |
2012/01/25 | 46 | 48 | 45 | 47 | 5,688,000 |
2012/01/24 | 48 | 48 | 45 | 46 | 7,720,000 |
2012/01/23 | 45 | 47 | 44 | 47 | 13,272,000 |
2012/01/20 | 46 | 46 | 44 | 44 | 3,815,000 |
2012/01/19 | 45 | 46 | 44 | 45 | 9,483,000 |
2012/01/18 | 43 | 45 | 42 | 44 | 8,857,000 |
2012/01/17 | 42 | 43 | 41 | 43 | 1,815,000 |
2012/01/16 | 42 | 42 | 41 | 42 | 1,240,000 |
2012/01/13 | 42 | 43 | 42 | 42 | 4,104,000 |
2012/01/12 | 42 | 43 | 41 | 41 | 1,671,000 |
2012/01/11 | 42 | 43 | 41 | 41 | 2,923,000 |
2012/01/10 | 42 | 42 | 40 | 41 | 4,851,000 |
2012/01/06 | 43 | 44 | 41 | 41 | 4,613,000 |
2012/01/05 | 44 | 44 | 43 | 43 | 1,351,000 |
2012/01/04 | 43 | 44 | 42 | 43 | 2,636,000 |