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
2013/12/30 63 66 63 64 37,973,000
2013/12/27 63 64 62 64 25,987,000
2013/12/26 61 63 61 63 27,055,000
2013/12/25 61 62 60 62 114,548,000
2013/12/24 62 63 61 61 115,052,000
2013/12/20 62 63 61 62 118,631,000
2013/12/19 63 63 62 62 101,838,000
2013/12/18 61 63 61 63 113,947,000
2013/12/17 62 63 61 62 92,107,000
2013/12/16 64 64 61 61 70,845,000
2013/12/13 63 65 63 65 76,179,000
2013/12/12 63 64 62 64 76,847,000
2013/12/11 64 64 63 63 69,014,000
2013/12/10 65 65 64 64 54,108,000
2013/12/09 64 66 63 65 68,204,000
2013/12/06 63 64 62 64 53,730,000
2013/12/05 64 64 62 63 50,035,000
2013/12/04 63 64 62 64 62,793,000
2013/12/03 64 65 63 64 56,341,000
2013/12/02 63 64 62 64 39,847,000
2013/11/29 63 64 62 62 33,674,000
2013/11/28 64 64 63 63 29,730,000
2013/11/27 64 65 62 63 34,149,000
2013/11/26 65 65 64 65 27,994,000
2013/11/25 64 65 63 64 41,568,000
2013/11/22 65 66 63 64 40,775,000
2013/11/21 63 65 62 65 66,853,000
2013/11/20 63 63 62 63 38,348,000
2013/11/19 63 63 62 63 36,391,000
2013/11/18 62 63 61 63 38,675,000
2013/11/15 62 63 61 62 44,901,000
2013/11/14 60 63 60 61 46,933,000
2013/11/13 61 62 59 61 41,840,000
2013/11/12 60 62 60 62 42,669,000
2013/11/11 60 61 60 60 27,024,000
2013/11/08 59 61 59 60 28,223,000
2013/11/07 61 61 60 61 32,870,000
2013/11/06 60 61 59 61 41,358,000
2013/11/05 60 61 58 59 37,828,000
2013/11/01 61 61 60 61 17,424,000
2013/10/31 62 62 60 60 24,112,000
2013/10/30 63 63 61 61 19,593,000
2013/10/29 62 63 61 62 21,647,000
2013/10/28 61 63 61 62 20,096,000
2013/10/25 61 62 60 61 20,250,000
2013/10/24 60 62 60 61 19,889,000
2013/10/23 62 63 60 61 22,866,000
2013/10/22 62 64 61 62 33,478,000
2013/10/21 60 62 60 61 16,307,000
2013/10/18 61 61 60 61 18,348,000
2013/10/17 61 62 60 60 19,037,000
2013/10/16 60 61 59 61 15,668,000
2013/10/15 60 61 59 60 17,793,000
2013/10/11 60 61 59 61 22,675,000
2013/10/10 60 61 59 60 13,704,000
2013/10/09 59 60 58 59 17,331,000
2013/10/08 58 59 57 59 14,920,000
2013/10/07 59 60 57 58 18,724,000
2013/10/04 58 59 57 57 24,162,000
2013/10/03 59 60 58 58 26,555,000
2013/10/02 60 61 58 58 27,517,000
2013/10/01 59 65 59 60 51,706,000
2013/09/30 59 60 58 59 16,039,000
2013/09/27 60 62 59 60 23,997,000
2013/09/26 58 60 57 59 18,925,000
2013/09/25 60 62 58 58 21,030,000
2013/09/24 59 60 57 60 17,054,000
2013/09/20 60 60 59 59 10,498,000
2013/09/19 60 61 58 60 14,950,000
2013/09/18 60 63 58 59 28,904,000
2013/09/17 57 62 56 60 34,058,000
2013/09/13 55 57 55 56 18,578,000
2013/09/12 56 56 55 55 11,390,000
2013/09/11 56 57 54 56 15,722,000
2013/09/10 55 56 55 56 19,339,000
2013/09/09 54 55 54 55 12,255,000
2013/09/06 53 54 52 53 9,882,000
2013/09/05 53 54 52 54 10,402,000
2013/09/04 53 54 52 53 10,109,000
2013/09/03 52 53 52 53 7,840,000
2013/09/02 52 53 51 52 7,892,000
2013/08/30 53 53 52 53 9,863,000
2013/08/29 53 53 52 53 7,610,000
2013/08/28 52 53 51 52 9,003,000
2013/08/27 52 53 52 53 6,045,000
2013/08/26 53 54 52 52 6,493,000
2013/08/23 53 54 53 53 7,149,000
2013/08/22 53 53 52 53 8,416,000
2013/08/21 53 54 53 53 7,478,000
2013/08/20 53 54 53 53 7,150,000
2013/08/19 53 54 53 53 6,244,000
2013/08/16 53 54 53 53 8,565,000
2013/08/15 54 55 53 53 9,349,000
2013/08/14 53 55 52 55 10,978,000
2013/08/13 53 54 53 53 8,499,000
2013/08/12 54 54 52 52 9,279,000
2013/08/09 54 55 53 54 10,011,000
2013/08/08 54 55 53 53 10,752,000
2013/08/07 55 56 54 54 9,810,000
2013/08/06 55 56 54 56 11,968,000
2013/08/05 53 57 52 55 25,780,000
2013/08/02 52 53 51 52 11,417,000
2013/08/01 51 52 51 52 8,323,000
2013/07/31 52 53 51 51 8,577,000
2013/07/30 51 53 51 53 8,420,000
2013/07/29 53 53 51 51 9,019,000
2013/07/26 54 54 53 53 9,246,000
2013/07/25 53 55 53 54 7,701,000
2013/07/24 55 55 53 53 8,203,000
2013/07/23 55 55 54 55 6,048,000
2013/07/22 54 55 53 55 14,177,000
2013/07/19 55 56 53 53 11,891,000
2013/07/18 54 55 54 55 7,921,000
2013/07/17 54 54 53 53 8,871,000
2013/07/16 55 55 53 54 7,747,000
2013/07/12 54 55 54 55 7,977,000
2013/07/11 52 54 52 54 8,598,000
2013/07/10 56 56 52 53 13,724,000
2013/07/09 55 57 55 55 20,612,000
2013/07/08 56 57 54 54 15,696,000
2013/07/05 52 55 51 54 34,887,000
2013/07/04 51 52 51 51 8,223,000
2013/07/03 52 53 51 51 11,050,000
2013/07/02 51 52 50 52 10,753,000
2013/07/01 50 51 49 51 9,255,000
2013/06/28 49 50 49 50 8,273,000
2013/06/27 49 49 48 49 7,697,000
2013/06/26 51 51 49 49 7,126,000
2013/06/25 50 51 49 50 6,812,000
2013/06/24 52 52 50 50 8,052,000
2013/06/21 50 51 49 51 8,979,000
2013/06/20 51 52 50 50 7,958,000
2013/06/19 53 53 51 51 6,754,000
2013/06/18 51 52 50 51 9,902,000
2013/06/17 51 53 50 52 8,193,000
2013/06/14 51 52 49 50 17,690,000
2013/06/13 52 52 50 50 10,979,000
2013/06/12 51 54 51 53 10,371,000
2013/06/11 54 54 52 52 8,739,000
2013/06/10 53 53 51 53 11,280,000
2013/06/07 52 52 48 50 13,986,000
2013/06/06 53 55 52 52 10,700,000
2013/06/05 55 56 54 54 13,580,000
2013/06/04 54 56 52 56 15,764,000
2013/06/03 57 57 53 53 19,485,000
2013/05/31 60 60 58 58 7,993,000
2013/05/30 61 61 58 59 13,086,000
2013/05/29 63 63 61 62 11,746,000
2013/05/28 60 63 60 62 9,600,000
2013/05/27 62 62 60 61 10,494,000
2013/05/24 63 64 60 63 20,481,000
2013/05/23 68 69 61 62 43,576,000
2013/05/22 69 78 67 68 77,317,000
2013/05/21 63 67 62 67 28,986,000
2013/05/20 61 64 60 64 20,278,000
2013/05/17 57 60 57 60 12,010,000
2013/05/16 59 59 56 57 15,275,000
2013/05/15 60 61 59 59 11,613,000
2013/05/14 61 62 59 60 18,655,000
2013/05/13 61 62 60 61 17,654,000
2013/05/10 65 65 59 60 39,602,000
2013/05/09 67 68 64 64 17,270,000
2013/05/08 65 68 65 67 16,051,000
2013/05/07 64 65 63 65 15,825,000
2013/05/02 63 64 63 64 7,970,000
2013/05/01 64 65 63 63 14,410,000
2013/04/30 63 65 61 64 20,668,000
2013/04/26 68 69 65 66 19,401,000
2013/04/25 68 69 65 66 16,707,000
2013/04/24 68 72 65 68 53,694,000
2013/04/23 60 65 59 65 27,266,000
2013/04/22 59 63 58 60 36,071,000
2013/04/19 58 59 57 57 8,427,000
2013/04/18 55 59 54 58 20,883,000
2013/04/17 56 57 54 55 16,860,000
2013/04/16 57 58 55 57 15,574,000
2013/04/15 61 62 57 58 15,725,000
2013/04/12 61 61 57 60 26,868,000
2013/04/11 56 63 55 61 53,628,000
2013/04/10 53 55 52 55 15,715,000
2013/04/09 52 53 52 53 8,899,000
2013/04/08 51 52 50 52 17,608,000
2013/04/05 51 52 50 50 9,310,000
2013/04/04 50 50 48 50 14,535,000
2013/04/03 49 50 49 50 6,608,000
2013/04/02 50 50 49 49 8,235,000
2013/04/01 51 52 50 50 7,834,000
2013/03/29 51 52 51 51 5,981,000
2013/03/28 52 53 51 52 6,278,000
2013/03/27 52 53 52 52 2,884,000
2013/03/26 53 53 52 52 3,954,000
2013/03/25 53 54 53 53 3,991,000
2013/03/22 54 55 53 53 7,302,000
2013/03/21 54 54 53 54 3,617,000
2013/03/19 53 54 53 54 7,587,000
2013/03/18 53 54 52 52 7,789,000
2013/03/15 52 54 52 54 6,608,000
2013/03/14 52 52 51 52 3,863,000
2013/03/13 52 52 51 52 5,357,000
2013/03/12 53 53 52 52 6,183,000
2013/03/11 53 54 52 53 7,847,000
2013/03/08 53 54 52 53 13,648,000
2013/03/07 53 54 52 52 10,452,000
2013/03/06 54 54 52 52 6,201,000
2013/03/05 53 54 52 52 6,830,000
2013/03/04 54 55 52 52 8,444,000
2013/03/01 50 54 50 53 16,143,000
2013/02/28 50 51 50 51 6,499,000
2013/02/27 50 51 49 49 14,820,000
2013/02/26 50 52 49 50 11,709,000
2013/02/25 52 52 51 51 11,886,000
2013/02/22 52 53 51 52 4,575,000
2013/02/21 52 53 52 52 2,879,000
2013/02/20 53 53 52 52 3,794,000
2013/02/19 51 53 50 53 7,179,000
2013/02/18 50 51 50 50 3,115,000
2013/02/15 51 52 48 50 8,806,000
2013/02/14 51 52 51 52 4,226,000
2013/02/13 53 54 51 52 7,787,000
2013/02/12 54 55 53 53 6,275,000
2013/02/08 54 55 53 54 9,258,000
2013/02/07 54 55 53 55 8,221,000
2013/02/06 55 56 53 54 20,458,000
2013/02/05 53 55 52 53 13,550,000
2013/02/04 54 55 52 55 18,481,000
2013/02/01 53 53 51 52 5,459,000
2013/01/31 52 53 51 52 5,281,000
2013/01/30 52 53 51 53 9,573,000
2013/01/29 51 52 51 51 3,562,000
2013/01/28 52 53 50 51 6,462,000
2013/01/25 52 52 50 52 6,700,000
2013/01/24 50 51 50 51 3,025,000
2013/01/23 51 52 51 51 4,032,000
2013/01/22 53 54 51 51 9,589,000
2013/01/21 53 53 51 52 4,677,000
2013/01/18 52 53 51 53 5,625,000
2013/01/17 52 53 49 50 8,639,000
2013/01/16 55 55 51 53 8,702,000
2013/01/15 55 56 54 54 9,221,000
2013/01/11 54 56 53 55 13,549,000
2013/01/10 52 54 51 53 15,470,000
2013/01/09 50 51 49 51 4,551,000
2013/01/08 50 51 49 51 8,404,000
2013/01/07 50 51 49 49 8,341,000
2013/01/04 49 50 48 48 11,433,000

このページの先頭へ