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 |
---|---|---|---|---|---|
2018/12/28 | 468 | 475 | 464 | 466 | 819,100 |
2018/12/27 | 473 | 474 | 465 | 468 | 1,271,700 |
2018/12/26 | 442 | 452 | 438 | 445 | 937,300 |
2018/12/25 | 430 | 441 | 424 | 434 | 1,069,400 |
2018/12/21 | 474 | 475 | 455 | 458 | 663,200 |
2018/12/20 | 494 | 501 | 477 | 478 | 665,800 |
2018/12/19 | 499 | 505 | 492 | 500 | 700,500 |
2018/12/18 | 505 | 505 | 497 | 499 | 490,700 |
2018/12/17 | 509 | 514 | 506 | 508 | 349,900 |
2018/12/14 | 524 | 528 | 510 | 512 | 517,500 |
2018/12/13 | 513 | 535 | 513 | 533 | 516,800 |
2018/12/12 | 508 | 518 | 506 | 514 | 545,600 |
2018/12/11 | 502 | 503 | 495 | 496 | 630,100 |
2018/12/10 | 521 | 521 | 509 | 509 | 515,500 |
2018/12/07 | 524 | 529 | 518 | 524 | 386,700 |
2018/12/06 | 521 | 529 | 520 | 527 | 557,500 |
2018/12/05 | 522 | 526 | 516 | 524 | 461,600 |
2018/12/04 | 553 | 556 | 531 | 531 | 405,700 |
2018/12/03 | 550 | 559 | 550 | 553 | 403,600 |
2018/11/30 | 542 | 549 | 539 | 548 | 344,000 |
2018/11/29 | 539 | 545 | 535 | 539 | 541,900 |
2018/11/28 | 534 | 535 | 527 | 534 | 524,100 |
2018/11/27 | 530 | 537 | 524 | 532 | 467,100 |
2018/11/26 | 523 | 531 | 523 | 530 | 318,400 |
2018/11/22 | 529 | 529 | 518 | 524 | 297,100 |
2018/11/21 | 529 | 529 | 515 | 524 | 610,100 |
2018/11/20 | 540 | 542 | 533 | 539 | 421,200 |
2018/11/19 | 550 | 557 | 544 | 544 | 317,900 |
2018/11/16 | 561 | 565 | 551 | 552 | 302,700 |
2018/11/15 | 559 | 563 | 556 | 561 | 380,400 |
2018/11/14 | 561 | 569 | 560 | 564 | 297,900 |
2018/11/13 | 570 | 571 | 559 | 562 | 659,500 |
2018/11/12 | 573 | 581 | 569 | 580 | 336,500 |
2018/11/09 | 566 | 585 | 563 | 576 | 484,600 |
2018/11/08 | 590 | 604 | 566 | 568 | 937,500 |
2018/11/07 | 587 | 594 | 580 | 581 | 380,100 |
2018/11/06 | 588 | 596 | 588 | 588 | 248,500 |
2018/11/05 | 590 | 598 | 586 | 588 | 344,000 |
2018/11/02 | 585 | 595 | 575 | 593 | 436,000 |
2018/11/01 | 574 | 585 | 570 | 583 | 342,800 |
2018/10/31 | 565 | 577 | 559 | 576 | 550,300 |
2018/10/30 | 538 | 559 | 536 | 555 | 817,400 |
2018/10/29 | 552 | 560 | 540 | 547 | 411,900 |
2018/10/26 | 564 | 567 | 541 | 547 | 840,300 |
2018/10/25 | 572 | 572 | 552 | 557 | 1,035,000 |
2018/10/24 | 592 | 597 | 586 | 592 | 479,200 |
2018/10/23 | 608 | 608 | 586 | 586 | 582,800 |
2018/10/22 | 605 | 612 | 596 | 608 | 514,900 |
2018/10/19 | 613 | 613 | 604 | 612 | 446,400 |
2018/10/18 | 635 | 635 | 620 | 621 | 346,700 |
2018/10/17 | 633 | 635 | 629 | 635 | 352,400 |
2018/10/16 | 620 | 627 | 615 | 625 | 500,800 |
2018/10/15 | 634 | 634 | 618 | 623 | 472,400 |
2018/10/12 | 620 | 633 | 617 | 632 | 699,900 |
2018/10/11 | 626 | 638 | 623 | 630 | 574,900 |
2018/10/10 | 656 | 660 | 640 | 651 | 383,600 |
2018/10/09 | 661 | 664 | 644 | 646 | 552,900 |
2018/10/05 | 681 | 682 | 671 | 674 | 403,600 |
2018/10/04 | 697 | 703 | 681 | 687 | 386,800 |
2018/10/03 | 693 | 698 | 685 | 691 | 490,500 |
2018/10/02 | 707 | 713 | 699 | 700 | 417,800 |
2018/10/01 | 722 | 724 | 706 | 708 | 388,700 |
2018/09/28 | 723 | 735 | 722 | 724 | 624,700 |
2018/09/27 | 709 | 720 | 708 | 716 | 489,600 |
2018/09/26 | 711 | 717 | 701 | 717 | 445,200 |
2018/09/25 | 709 | 718 | 708 | 715 | 397,200 |
2018/09/21 | 707 | 716 | 704 | 710 | 694,300 |
2018/09/20 | 708 | 710 | 700 | 704 | 401,300 |
2018/09/19 | 692 | 707 | 692 | 706 | 559,100 |
2018/09/18 | 672 | 689 | 669 | 685 | 480,700 |
2018/09/14 | 668 | 676 | 667 | 673 | 379,800 |
2018/09/13 | 657 | 670 | 654 | 666 | 309,800 |
2018/09/12 | 665 | 665 | 647 | 652 | 238,400 |
2018/09/11 | 662 | 667 | 657 | 659 | 211,500 |
2018/09/10 | 645 | 658 | 645 | 657 | 192,100 |
2018/09/07 | 651 | 654 | 643 | 652 | 249,300 |
2018/09/06 | 655 | 663 | 653 | 654 | 210,900 |
2018/09/05 | 663 | 665 | 652 | 659 | 291,600 |
2018/09/04 | 664 | 667 | 658 | 664 | 267,600 |
2018/09/03 | 675 | 680 | 660 | 665 | 366,900 |
2018/08/31 | 696 | 697 | 680 | 680 | 394,400 |
2018/08/30 | 696 | 712 | 692 | 705 | 817,900 |
2018/08/29 | 676 | 692 | 676 | 689 | 254,900 |
2018/08/28 | 675 | 690 | 673 | 676 | 358,000 |
2018/08/27 | 659 | 674 | 659 | 669 | 189,000 |
2018/08/24 | 662 | 665 | 657 | 658 | 222,300 |
2018/08/23 | 671 | 671 | 661 | 663 | 183,500 |
2018/08/22 | 667 | 676 | 665 | 670 | 334,900 |
2018/08/21 | 672 | 678 | 666 | 673 | 232,800 |
2018/08/20 | 694 | 696 | 679 | 679 | 156,900 |
2018/08/17 | 684 | 691 | 680 | 689 | 236,800 |
2018/08/16 | 679 | 681 | 665 | 680 | 394,500 |
2018/08/15 | 695 | 703 | 683 | 689 | 317,600 |
2018/08/14 | 688 | 691 | 680 | 691 | 315,500 |
2018/08/13 | 688 | 688 | 668 | 669 | 366,000 |
2018/08/10 | 700 | 703 | 692 | 695 | 460,200 |
2018/08/09 | 698 | 700 | 689 | 700 | 309,500 |
2018/08/08 | 676 | 699 | 674 | 695 | 896,200 |
2018/08/07 | 670 | 675 | 656 | 672 | 419,200 |
2018/08/06 | 642 | 670 | 640 | 661 | 953,800 |
2018/08/03 | 665 | 665 | 652 | 660 | 360,600 |
2018/08/02 | 681 | 682 | 660 | 665 | 551,800 |
2018/08/01 | 673 | 688 | 672 | 688 | 452,400 |
2018/07/31 | 678 | 681 | 667 | 669 | 579,300 |
2018/07/30 | 669 | 683 | 666 | 682 | 380,900 |
2018/07/27 | 669 | 677 | 667 | 674 | 387,800 |
2018/07/26 | 660 | 670 | 658 | 669 | 346,200 |
2018/07/25 | 653 | 660 | 653 | 660 | 383,400 |
2018/07/24 | 635 | 654 | 633 | 652 | 461,300 |
2018/07/23 | 622 | 633 | 621 | 631 | 242,800 |
2018/07/20 | 637 | 640 | 626 | 629 | 314,500 |
2018/07/19 | 640 | 642 | 630 | 639 | 284,000 |
2018/07/18 | 632 | 636 | 626 | 632 | 365,400 |
2018/07/17 | 613 | 627 | 611 | 623 | 480,500 |
2018/07/13 | 606 | 617 | 603 | 612 | 357,200 |
2018/07/12 | 608 | 613 | 604 | 605 | 248,300 |
2018/07/11 | 615 | 615 | 601 | 607 | 291,200 |
2018/07/10 | 615 | 624 | 614 | 617 | 275,800 |
2018/07/09 | 615 | 618 | 609 | 610 | 284,400 |
2018/07/06 | 599 | 617 | 599 | 615 | 343,800 |
2018/07/05 | 602 | 610 | 595 | 597 | 539,500 |
2018/07/04 | 605 | 609 | 601 | 602 | 396,400 |
2018/07/03 | 618 | 622 | 602 | 609 | 561,800 |
2018/07/02 | 633 | 636 | 618 | 619 | 407,700 |
2018/06/29 | 619 | 633 | 617 | 631 | 320,100 |
2018/06/28 | 618 | 621 | 613 | 619 | 381,200 |
2018/06/27 | 627 | 629 | 615 | 621 | 402,000 |
2018/06/26 | 616 | 627 | 611 | 627 | 330,800 |
2018/06/25 | 625 | 631 | 618 | 620 | 247,400 |
2018/06/22 | 625 | 626 | 617 | 625 | 223,600 |
2018/06/21 | 629 | 635 | 625 | 630 | 230,600 |
2018/06/20 | 631 | 638 | 617 | 636 | 370,000 |
2018/06/19 | 647 | 653 | 630 | 631 | 450,700 |
2018/06/18 | 659 | 660 | 649 | 653 | 284,700 |
2018/06/15 | 660 | 664 | 658 | 660 | 364,900 |
2018/06/14 | 672 | 672 | 657 | 658 | 432,100 |
2018/06/13 | 673 | 676 | 665 | 675 | 335,500 |
2018/06/12 | 673 | 677 | 670 | 673 | 381,800 |
2018/06/11 | 660 | 674 | 656 | 670 | 318,900 |
2018/06/08 | 671 | 674 | 658 | 660 | 429,700 |
2018/06/07 | 670 | 676 | 667 | 674 | 448,100 |
2018/06/06 | 647 | 669 | 647 | 666 | 512,000 |
2018/06/05 | 640 | 648 | 636 | 644 | 464,500 |
2018/06/04 | 627 | 637 | 624 | 635 | 418,000 |
2018/06/01 | 621 | 627 | 618 | 623 | 331,000 |
2018/05/31 | 626 | 628 | 614 | 625 | 476,600 |
2018/05/30 | 623 | 623 | 614 | 621 | 567,600 |
2018/05/29 | 635 | 639 | 626 | 631 | 416,200 |
2018/05/28 | 641 | 644 | 631 | 635 | 289,900 |
2018/05/25 | 640 | 644 | 631 | 641 | 450,100 |
2018/05/24 | 659 | 660 | 636 | 642 | 595,100 |
2018/05/23 | 670 | 671 | 656 | 659 | 640,400 |
2018/05/22 | 683 | 684 | 673 | 675 | 374,200 |
2018/05/21 | 681 | 688 | 679 | 680 | 303,000 |
2018/05/18 | 673 | 680 | 670 | 675 | 380,100 |
2018/05/17 | 658 | 668 | 657 | 667 | 375,500 |
2018/05/16 | 671 | 674 | 658 | 662 | 453,000 |
2018/05/15 | 676 | 682 | 670 | 672 | 479,800 |
2018/05/14 | 681 | 688 | 666 | 672 | 771,700 |
2018/05/11 | 707 | 713 | 680 | 691 | 882,700 |
2018/05/10 | 705 | 718 | 704 | 708 | 332,300 |
2018/05/09 | 709 | 712 | 703 | 709 | 299,700 |
2018/05/08 | 713 | 721 | 709 | 710 | 293,800 |
2018/05/07 | 710 | 720 | 705 | 717 | 322,300 |
2018/05/02 | 715 | 721 | 711 | 713 | 319,500 |
2018/05/01 | 717 | 722 | 713 | 718 | 246,200 |
2018/04/27 | 735 | 735 | 717 | 722 | 412,300 |
2018/04/26 | 744 | 745 | 728 | 730 | 581,300 |
2018/04/25 | 726 | 738 | 723 | 738 | 305,800 |
2018/04/24 | 728 | 732 | 725 | 731 | 343,400 |
2018/04/23 | 723 | 729 | 721 | 724 | 224,000 |
2018/04/20 | 721 | 722 | 713 | 721 | 482,700 |
2018/04/19 | 707 | 721 | 707 | 717 | 313,200 |
2018/04/18 | 705 | 711 | 703 | 707 | 317,900 |
2018/04/17 | 715 | 717 | 698 | 701 | 384,600 |
2018/04/16 | 704 | 714 | 700 | 709 | 487,600 |
2018/04/13 | 689 | 705 | 687 | 704 | 448,700 |
2018/04/12 | 698 | 698 | 681 | 683 | 353,300 |
2018/04/11 | 682 | 700 | 679 | 696 | 626,800 |
2018/04/10 | 670 | 680 | 660 | 677 | 457,800 |
2018/04/09 | 666 | 674 | 662 | 670 | 477,600 |
2018/04/06 | 695 | 697 | 666 | 670 | 857,100 |
2018/04/05 | 690 | 702 | 680 | 698 | 618,700 |
2018/04/04 | 660 | 684 | 656 | 680 | 678,600 |
2018/04/03 | 655 | 656 | 650 | 654 | 354,500 |
2018/04/02 | 667 | 674 | 663 | 664 | 329,300 |
2018/03/30 | 665 | 668 | 658 | 666 | 337,900 |
2018/03/29 | 660 | 665 | 648 | 655 | 313,100 |
2018/03/28 | 640 | 654 | 640 | 652 | 427,700 |
2018/03/27 | 638 | 659 | 637 | 657 | 461,900 |
2018/03/26 | 620 | 634 | 611 | 633 | 642,400 |
2018/03/23 | 641 | 643 | 627 | 629 | 800,900 |
2018/03/22 | 669 | 670 | 656 | 663 | 546,800 |
2018/03/20 | 666 | 681 | 663 | 672 | 431,600 |
2018/03/19 | 680 | 680 | 665 | 670 | 298,500 |
2018/03/16 | 683 | 688 | 676 | 679 | 269,700 |
2018/03/15 | 685 | 687 | 671 | 683 | 333,700 |
2018/03/14 | 685 | 695 | 685 | 689 | 399,700 |
2018/03/13 | 680 | 692 | 679 | 692 | 439,000 |
2018/03/12 | 673 | 682 | 671 | 676 | 367,500 |
2018/03/09 | 665 | 676 | 660 | 663 | 511,200 |
2018/03/08 | 664 | 669 | 659 | 660 | 470,800 |
2018/03/07 | 667 | 670 | 658 | 663 | 384,900 |
2018/03/06 | 669 | 684 | 667 | 668 | 455,700 |
2018/03/05 | 669 | 670 | 656 | 661 | 525,200 |
2018/03/02 | 675 | 678 | 664 | 671 | 589,300 |
2018/03/01 | 702 | 702 | 687 | 689 | 462,100 |
2018/02/28 | 718 | 720 | 706 | 708 | 504,600 |
2018/02/27 | 728 | 728 | 716 | 717 | 407,900 |
2018/02/26 | 725 | 728 | 717 | 718 | 363,900 |
2018/02/23 | 698 | 718 | 698 | 716 | 388,100 |
2018/02/22 | 699 | 703 | 692 | 698 | 373,800 |
2018/02/21 | 710 | 714 | 703 | 706 | 403,100 |
2018/02/20 | 707 | 713 | 705 | 712 | 454,200 |
2018/02/19 | 685 | 705 | 685 | 703 | 390,700 |
2018/02/16 | 683 | 692 | 682 | 685 | 722,200 |
2018/02/15 | 680 | 686 | 673 | 684 | 647,200 |
2018/02/14 | 690 | 691 | 660 | 670 | 848,300 |
2018/02/13 | 715 | 718 | 692 | 692 | 831,400 |
2018/02/09 | 698 | 713 | 696 | 706 | 995,100 |
2018/02/08 | 729 | 733 | 703 | 727 | 1,751,700 |
2018/02/07 | 767 | 767 | 723 | 727 | 1,410,600 |
2018/02/06 | 760 | 763 | 712 | 733 | 1,531,700 |
2018/02/05 | 785 | 793 | 784 | 790 | 850,600 |
2018/02/02 | 797 | 798 | 786 | 797 | 964,700 |
2018/02/01 | 803 | 804 | 794 | 798 | 550,800 |
2018/01/31 | 801 | 806 | 796 | 796 | 871,600 |
2018/01/30 | 809 | 812 | 799 | 803 | 614,400 |
2018/01/29 | 808 | 815 | 808 | 810 | 344,400 |
2018/01/26 | 814 | 816 | 805 | 808 | 549,500 |
2018/01/25 | 816 | 819 | 812 | 814 | 372,700 |
2018/01/24 | 812 | 820 | 812 | 819 | 357,800 |
2018/01/23 | 808 | 821 | 807 | 816 | 506,800 |
2018/01/22 | 804 | 806 | 801 | 805 | 342,400 |
2018/01/19 | 803 | 807 | 800 | 804 | 369,400 |
2018/01/18 | 810 | 814 | 799 | 801 | 899,400 |
2018/01/17 | 823 | 824 | 803 | 810 | 903,800 |
2018/01/16 | 829 | 830 | 821 | 823 | 558,500 |
2018/01/15 | 833 | 837 | 825 | 829 | 422,200 |
2018/01/12 | 843 | 845 | 832 | 832 | 635,100 |
2018/01/11 | 839 | 843 | 835 | 843 | 399,800 |
2018/01/10 | 836 | 844 | 836 | 842 | 347,700 |
2018/01/09 | 847 | 849 | 832 | 833 | 615,000 |
2018/01/05 | 854 | 854 | 833 | 839 | 835,000 |
2018/01/04 | 828 | 851 | 828 | 848 | 797,700 |