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
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

このページの先頭へ