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 |
---|---|---|---|---|---|
2019/12/30 | 380 | 380 | 373 | 378 | 411,100 |
2019/12/27 | 384 | 388 | 383 | 386 | 367,700 |
2019/12/26 | 374 | 383 | 374 | 381 | 612,300 |
2019/12/25 | 386 | 386 | 372 | 377 | 517,000 |
2019/12/24 | 388 | 389 | 384 | 384 | 393,800 |
2019/12/23 | 392 | 392 | 384 | 386 | 580,500 |
2019/12/20 | 391 | 393 | 389 | 391 | 377,100 |
2019/12/19 | 395 | 395 | 391 | 393 | 399,500 |
2019/12/18 | 405 | 405 | 396 | 398 | 553,100 |
2019/12/17 | 400 | 406 | 398 | 402 | 659,600 |
2019/12/16 | 393 | 398 | 392 | 395 | 436,400 |
2019/12/13 | 395 | 402 | 393 | 394 | 960,800 |
2019/12/12 | 391 | 391 | 384 | 384 | 341,700 |
2019/12/11 | 392 | 394 | 388 | 390 | 473,100 |
2019/12/10 | 393 | 398 | 393 | 396 | 413,600 |
2019/12/09 | 397 | 398 | 393 | 397 | 476,700 |
2019/12/06 | 398 | 399 | 388 | 391 | 591,800 |
2019/12/05 | 384 | 397 | 384 | 393 | 1,008,600 |
2019/12/04 | 367 | 380 | 365 | 378 | 766,000 |
2019/12/03 | 368 | 374 | 365 | 374 | 365,100 |
2019/12/02 | 370 | 377 | 370 | 376 | 421,900 |
2019/11/29 | 379 | 379 | 372 | 375 | 280,700 |
2019/11/28 | 381 | 382 | 373 | 373 | 485,700 |
2019/11/27 | 369 | 376 | 366 | 376 | 540,800 |
2019/11/26 | 369 | 373 | 365 | 365 | 547,500 |
2019/11/25 | 362 | 368 | 361 | 361 | 346,400 |
2019/11/22 | 352 | 360 | 351 | 357 | 372,000 |
2019/11/21 | 360 | 364 | 352 | 357 | 786,600 |
2019/11/20 | 371 | 373 | 364 | 364 | 501,900 |
2019/11/19 | 381 | 381 | 370 | 370 | 784,400 |
2019/11/18 | 387 | 389 | 381 | 383 | 495,800 |
2019/11/15 | 385 | 393 | 382 | 390 | 658,000 |
2019/11/14 | 396 | 397 | 385 | 387 | 740,500 |
2019/11/13 | 400 | 400 | 389 | 396 | 940,900 |
2019/11/12 | 384 | 401 | 383 | 401 | 1,172,800 |
2019/11/11 | 368 | 381 | 368 | 377 | 760,800 |
2019/11/08 | 364 | 370 | 362 | 366 | 593,400 |
2019/11/07 | 359 | 361 | 355 | 360 | 420,100 |
2019/11/06 | 359 | 359 | 355 | 358 | 526,900 |
2019/11/05 | 345 | 355 | 344 | 353 | 677,700 |
2019/11/01 | 332 | 337 | 332 | 336 | 401,600 |
2019/10/31 | 338 | 342 | 334 | 339 | 427,500 |
2019/10/30 | 343 | 343 | 333 | 338 | 760,400 |
2019/10/29 | 346 | 348 | 343 | 344 | 436,400 |
2019/10/28 | 342 | 349 | 342 | 343 | 413,900 |
2019/10/25 | 339 | 340 | 337 | 339 | 376,700 |
2019/10/24 | 340 | 342 | 337 | 340 | 461,900 |
2019/10/23 | 338 | 343 | 336 | 339 | 530,800 |
2019/10/21 | 331 | 333 | 329 | 333 | 235,400 |
2019/10/18 | 331 | 334 | 329 | 331 | 381,000 |
2019/10/17 | 329 | 331 | 324 | 327 | 338,400 |
2019/10/16 | 335 | 343 | 329 | 332 | 924,500 |
2019/10/15 | 334 | 339 | 332 | 335 | 1,035,500 |
2019/10/11 | 322 | 325 | 319 | 324 | 833,600 |
2019/10/10 | 319 | 320 | 312 | 317 | 515,100 |
2019/10/09 | 312 | 316 | 311 | 313 | 357,600 |
2019/10/08 | 308 | 316 | 308 | 315 | 542,600 |
2019/10/07 | 312 | 314 | 307 | 310 | 419,600 |
2019/10/04 | 308 | 311 | 306 | 310 | 602,700 |
2019/10/03 | 315 | 317 | 308 | 310 | 817,600 |
2019/10/02 | 325 | 326 | 322 | 323 | 450,700 |
2019/10/01 | 322 | 330 | 321 | 329 | 669,100 |
2019/09/30 | 321 | 325 | 316 | 318 | 439,800 |
2019/09/27 | 328 | 330 | 322 | 324 | 712,800 |
2019/09/26 | 322 | 331 | 321 | 324 | 775,100 |
2019/09/25 | 323 | 323 | 316 | 320 | 507,400 |
2019/09/24 | 325 | 334 | 324 | 326 | 541,500 |
2019/09/20 | 331 | 331 | 325 | 329 | 661,100 |
2019/09/19 | 328 | 334 | 325 | 326 | 835,300 |
2019/09/18 | 329 | 331 | 322 | 323 | 697,600 |
2019/09/17 | 332 | 337 | 328 | 334 | 576,300 |
2019/09/13 | 338 | 339 | 328 | 338 | 794,600 |
2019/09/12 | 347 | 347 | 339 | 339 | 594,600 |
2019/09/11 | 337 | 343 | 337 | 340 | 703,900 |
2019/09/10 | 317 | 335 | 317 | 333 | 938,200 |
2019/09/09 | 319 | 319 | 313 | 317 | 341,100 |
2019/09/06 | 323 | 324 | 315 | 317 | 598,500 |
2019/09/05 | 317 | 324 | 316 | 320 | 607,500 |
2019/09/04 | 319 | 320 | 313 | 314 | 658,900 |
2019/09/03 | 312 | 322 | 311 | 321 | 915,000 |
2019/09/02 | 305 | 312 | 304 | 310 | 614,900 |
2019/08/30 | 295 | 309 | 295 | 307 | 1,085,000 |
2019/08/29 | 300 | 303 | 290 | 296 | 1,409,800 |
2019/08/28 | 312 | 312 | 306 | 308 | 416,400 |
2019/08/27 | 313 | 317 | 311 | 313 | 447,200 |
2019/08/26 | 316 | 317 | 308 | 310 | 991,600 |
2019/08/23 | 322 | 326 | 322 | 324 | 250,500 |
2019/08/22 | 325 | 327 | 322 | 323 | 357,200 |
2019/08/21 | 322 | 323 | 317 | 321 | 558,800 |
2019/08/20 | 335 | 335 | 324 | 327 | 448,700 |
2019/08/19 | 329 | 335 | 328 | 331 | 371,200 |
2019/08/16 | 325 | 328 | 322 | 324 | 444,600 |
2019/08/15 | 327 | 328 | 315 | 328 | 1,014,400 |
2019/08/14 | 340 | 344 | 333 | 335 | 571,900 |
2019/08/13 | 338 | 338 | 328 | 334 | 756,800 |
2019/08/09 | 352 | 353 | 341 | 343 | 761,200 |
2019/08/08 | 358 | 362 | 341 | 347 | 1,390,300 |
2019/08/07 | 381 | 383 | 360 | 360 | 1,005,100 |
2019/08/06 | 370 | 386 | 365 | 383 | 1,124,300 |
2019/08/05 | 386 | 388 | 375 | 385 | 741,200 |
2019/08/02 | 402 | 402 | 391 | 393 | 738,200 |
2019/08/01 | 414 | 419 | 408 | 415 | 490,100 |
2019/07/31 | 415 | 421 | 414 | 416 | 434,800 |
2019/07/30 | 418 | 422 | 411 | 418 | 882,800 |
2019/07/29 | 432 | 432 | 422 | 425 | 536,800 |
2019/07/26 | 438 | 439 | 429 | 434 | 563,100 |
2019/07/25 | 443 | 444 | 438 | 442 | 522,900 |
2019/07/24 | 431 | 441 | 431 | 439 | 793,100 |
2019/07/23 | 424 | 430 | 422 | 428 | 433,600 |
2019/07/22 | 427 | 438 | 425 | 426 | 854,600 |
2019/07/19 | 411 | 426 | 410 | 426 | 813,100 |
2019/07/18 | 414 | 417 | 405 | 406 | 692,600 |
2019/07/17 | 414 | 420 | 413 | 417 | 483,200 |
2019/07/16 | 414 | 419 | 410 | 415 | 382,800 |
2019/07/12 | 419 | 420 | 412 | 413 | 541,800 |
2019/07/11 | 408 | 419 | 408 | 416 | 546,300 |
2019/07/10 | 404 | 408 | 398 | 406 | 631,600 |
2019/07/09 | 407 | 414 | 405 | 405 | 645,700 |
2019/07/08 | 407 | 409 | 404 | 407 | 511,600 |
2019/07/05 | 396 | 412 | 396 | 407 | 778,800 |
2019/07/04 | 399 | 400 | 396 | 397 | 318,000 |
2019/07/03 | 399 | 399 | 390 | 394 | 651,200 |
2019/07/02 | 397 | 403 | 395 | 401 | 504,600 |
2019/07/01 | 394 | 399 | 390 | 399 | 591,700 |
2019/06/28 | 387 | 390 | 382 | 386 | 469,600 |
2019/06/27 | 385 | 392 | 383 | 388 | 538,900 |
2019/06/26 | 377 | 388 | 376 | 382 | 417,300 |
2019/06/25 | 387 | 394 | 378 | 379 | 752,400 |
2019/06/24 | 373 | 385 | 373 | 381 | 485,800 |
2019/06/21 | 372 | 382 | 371 | 375 | 521,900 |
2019/06/20 | 370 | 373 | 364 | 372 | 373,300 |
2019/06/19 | 360 | 370 | 359 | 367 | 543,700 |
2019/06/18 | 364 | 367 | 360 | 361 | 311,900 |
2019/06/17 | 370 | 370 | 364 | 364 | 339,800 |
2019/06/14 | 367 | 374 | 366 | 370 | 362,600 |
2019/06/13 | 372 | 375 | 366 | 368 | 351,000 |
2019/06/12 | 368 | 376 | 366 | 372 | 456,200 |
2019/06/11 | 370 | 375 | 366 | 371 | 551,600 |
2019/06/10 | 380 | 380 | 373 | 375 | 505,900 |
2019/06/07 | 365 | 371 | 362 | 369 | 561,400 |
2019/06/06 | 366 | 367 | 358 | 362 | 417,000 |
2019/06/05 | 359 | 371 | 354 | 366 | 831,600 |
2019/06/04 | 335 | 355 | 334 | 353 | 979,000 |
2019/06/03 | 339 | 341 | 328 | 330 | 882,800 |
2019/05/31 | 353 | 353 | 345 | 346 | 637,900 |
2019/05/30 | 351 | 357 | 351 | 356 | 419,400 |
2019/05/29 | 353 | 363 | 348 | 358 | 792,100 |
2019/05/28 | 365 | 371 | 357 | 357 | 2,341,500 |
2019/05/27 | 371 | 375 | 366 | 369 | 329,400 |
2019/05/24 | 357 | 372 | 353 | 369 | 593,600 |
2019/05/23 | 367 | 368 | 357 | 361 | 495,700 |
2019/05/22 | 370 | 374 | 367 | 370 | 436,200 |
2019/05/21 | 371 | 372 | 362 | 368 | 524,300 |
2019/05/20 | 387 | 388 | 375 | 376 | 450,700 |
2019/05/17 | 387 | 392 | 382 | 384 | 462,300 |
2019/05/16 | 378 | 385 | 371 | 380 | 613,400 |
2019/05/15 | 392 | 398 | 370 | 379 | 919,500 |
2019/05/14 | 393 | 394 | 370 | 387 | 1,153,900 |
2019/05/13 | 410 | 410 | 402 | 404 | 350,500 |
2019/05/10 | 406 | 421 | 404 | 416 | 530,200 |
2019/05/09 | 413 | 413 | 400 | 403 | 575,100 |
2019/05/08 | 423 | 423 | 415 | 416 | 495,400 |
2019/05/07 | 438 | 440 | 428 | 429 | 354,300 |
2019/04/26 | 434 | 442 | 429 | 441 | 394,400 |
2019/04/25 | 437 | 444 | 432 | 442 | 309,700 |
2019/04/24 | 441 | 446 | 437 | 440 | 340,100 |
2019/04/23 | 449 | 451 | 439 | 439 | 563,000 |
2019/04/22 | 460 | 460 | 451 | 455 | 159,200 |
2019/04/19 | 464 | 467 | 459 | 460 | 348,100 |
2019/04/18 | 456 | 459 | 451 | 453 | 337,200 |
2019/04/17 | 452 | 460 | 452 | 457 | 267,900 |
2019/04/16 | 463 | 464 | 454 | 455 | 315,800 |
2019/04/15 | 453 | 466 | 452 | 465 | 542,800 |
2019/04/12 | 451 | 456 | 448 | 448 | 260,100 |
2019/04/11 | 449 | 455 | 448 | 451 | 215,500 |
2019/04/10 | 443 | 452 | 442 | 450 | 195,900 |
2019/04/09 | 451 | 454 | 445 | 451 | 313,400 |
2019/04/08 | 462 | 462 | 451 | 454 | 175,600 |
2019/04/05 | 460 | 461 | 450 | 459 | 422,400 |
2019/04/04 | 453 | 463 | 453 | 460 | 267,800 |
2019/04/03 | 453 | 455 | 447 | 453 | 366,300 |
2019/04/02 | 455 | 464 | 452 | 458 | 655,300 |
2019/04/01 | 430 | 453 | 430 | 447 | 524,000 |
2019/03/29 | 435 | 435 | 425 | 425 | 270,500 |
2019/03/28 | 438 | 438 | 429 | 430 | 323,400 |
2019/03/27 | 440 | 441 | 432 | 439 | 290,500 |
2019/03/26 | 425 | 440 | 422 | 439 | 457,700 |
2019/03/25 | 425 | 426 | 415 | 419 | 446,000 |
2019/03/22 | 439 | 442 | 431 | 432 | 378,000 |
2019/03/20 | 438 | 444 | 435 | 441 | 471,900 |
2019/03/19 | 428 | 434 | 424 | 433 | 413,200 |
2019/03/18 | 424 | 426 | 420 | 425 | 318,700 |
2019/03/15 | 427 | 428 | 419 | 422 | 656,300 |
2019/03/14 | 438 | 445 | 426 | 431 | 512,600 |
2019/03/13 | 437 | 443 | 432 | 433 | 392,800 |
2019/03/12 | 443 | 448 | 441 | 444 | 371,000 |
2019/03/11 | 433 | 437 | 428 | 433 | 413,600 |
2019/03/08 | 442 | 443 | 427 | 431 | 690,700 |
2019/03/07 | 460 | 460 | 445 | 448 | 484,500 |
2019/03/06 | 466 | 466 | 459 | 460 | 398,000 |
2019/03/05 | 482 | 482 | 468 | 470 | 383,200 |
2019/03/04 | 481 | 486 | 479 | 483 | 228,600 |
2019/03/01 | 478 | 482 | 475 | 476 | 272,500 |
2019/02/28 | 480 | 485 | 475 | 481 | 252,600 |
2019/02/27 | 481 | 483 | 477 | 480 | 248,000 |
2019/02/26 | 487 | 489 | 479 | 481 | 239,600 |
2019/02/25 | 495 | 495 | 484 | 491 | 371,600 |
2019/02/22 | 480 | 491 | 474 | 487 | 472,000 |
2019/02/21 | 495 | 496 | 484 | 486 | 407,600 |
2019/02/20 | 494 | 502 | 490 | 497 | 329,700 |
2019/02/19 | 500 | 500 | 491 | 495 | 193,200 |
2019/02/18 | 500 | 503 | 497 | 500 | 160,300 |
2019/02/15 | 481 | 489 | 481 | 488 | 204,400 |
2019/02/14 | 501 | 505 | 488 | 489 | 303,000 |
2019/02/13 | 489 | 506 | 488 | 503 | 390,700 |
2019/02/12 | 463 | 487 | 463 | 485 | 442,400 |
2019/02/08 | 479 | 480 | 448 | 460 | 820,400 |
2019/02/07 | 525 | 526 | 489 | 491 | 729,500 |
2019/02/06 | 528 | 530 | 516 | 522 | 243,200 |
2019/02/05 | 516 | 527 | 516 | 525 | 364,000 |
2019/02/04 | 509 | 519 | 509 | 519 | 242,900 |
2019/02/01 | 513 | 516 | 502 | 502 | 239,900 |
2019/01/31 | 515 | 521 | 511 | 514 | 278,800 |
2019/01/30 | 518 | 521 | 508 | 508 | 302,900 |
2019/01/29 | 514 | 515 | 505 | 512 | 216,900 |
2019/01/28 | 520 | 526 | 517 | 519 | 343,800 |
2019/01/25 | 506 | 518 | 505 | 516 | 381,300 |
2019/01/24 | 507 | 511 | 503 | 508 | 263,000 |
2019/01/23 | 499 | 508 | 495 | 505 | 265,500 |
2019/01/22 | 513 | 515 | 500 | 500 | 252,600 |
2019/01/21 | 507 | 513 | 504 | 511 | 294,400 |
2019/01/18 | 500 | 507 | 499 | 501 | 263,700 |
2019/01/17 | 506 | 514 | 492 | 494 | 553,300 |
2019/01/16 | 515 | 515 | 492 | 495 | 494,500 |
2019/01/15 | 495 | 517 | 494 | 517 | 394,500 |
2019/01/11 | 488 | 500 | 486 | 497 | 478,200 |
2019/01/10 | 476 | 487 | 474 | 483 | 429,600 |
2019/01/09 | 479 | 482 | 470 | 478 | 757,500 |
2019/01/08 | 477 | 482 | 466 | 469 | 850,800 |
2019/01/07 | 471 | 481 | 469 | 470 | 513,900 |
2019/01/04 | 453 | 457 | 440 | 455 | 716,100 |