3103 ユニチカ(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-281211251211231,182,0001,230
1983-12-27125125124124561,0001,240
1983-12-26122126122125990,0001,250
1983-12-24123123122123328,0001,230
1983-12-23122123121123490,0001,230
1983-12-22121122120121751,0001,210
1983-12-211191211181201,074,0001,200
1983-12-20119119118118397,0001,180
1983-12-19118119118119276,0001,190
1983-12-17118120118119518,0001,190
1983-12-16119119118118586,0001,180
1983-12-15119120118118314,0001,180
1983-12-14119120119120248,0001,200
1983-12-13121121119119549,0001,190
1983-12-12120121119119442,0001,190
1983-12-09121121120120493,0001,200
1983-12-08120121120120212,0001,200
1983-12-07120121120121372,0001,210
1983-12-06120121120120323,0001,200
1983-12-05120121120121192,0001,210
1983-12-03120121120120507,0001,200
1983-12-02123123120121601,0001,210
1983-12-011191231191201,049,0001,200
1983-11-30119120119119104,0001,190
1983-11-29119120118118247,0001,180
1983-11-28119119118118341,0001,180
1983-11-26119120119119262,0001,190
1983-11-25119120119119348,0001,190
1983-11-24119120119119199,0001,190
1983-11-22119120119119379,0001,190
1983-11-21121122119120387,0001,200
1983-11-19120121120121259,0001,210
1983-11-181191211191201,095,0001,200
1983-11-17119120119119209,0001,190
1983-11-16120121119119388,0001,190
1983-11-15120121120120228,0001,200
1983-11-14121122120120596,0001,200
1983-11-11120121120121593,0001,210
1983-11-10121122120120255,0001,200
1983-11-09122124121121343,0001,210
1983-11-08122123121123306,0001,230
1983-11-07121123121122285,0001,220
1983-11-05120121120121226,0001,210
1983-11-04121122120120778,0001,200
1983-11-02122124122122384,0001,220
1983-11-01122124122122385,0001,220
1983-10-31122124122122222,0001,220
1983-10-29121123120123262,0001,230
1983-10-28122123120120478,0001,200
1983-10-27122123121121546,0001,210
1983-10-26121123121122417,0001,220
1983-10-25121122121121664,0001,210
1983-10-24125125121121527,0001,210
1983-10-22123125123125268,0001,250
1983-10-211271271241241,095,0001,240
1983-10-201251271251263,339,0001,260
1983-10-19121121120120277,0001,200
1983-10-18120121120120385,0001,200
1983-10-17121121120120229,0001,200
1983-10-15121122120122245,0001,220
1983-10-14120122120120393,0001,200
1983-10-13120122119120737,0001,200
1983-10-12120120119120283,0001,200
1983-10-11120121119119669,0001,190
1983-10-07121122120122469,0001,220
1983-10-06121121119121552,0001,210
1983-10-05120121119119758,0001,190
1983-10-04121122120120682,0001,200
1983-10-03120121119121505,0001,210
1983-10-01119120119119530,0001,190
1983-09-30119120119119366,0001,190
1983-09-29120121119119586,0001,190
1983-09-28120121119121554,0001,210
1983-09-27120120119119469,0001,190
1983-09-26119120119119622,0001,190
1983-09-24119120119119326,0001,190
1983-09-22120120119119283,0001,190
1983-09-21120120118118689,0001,180
1983-09-20120120119120903,0001,200
1983-09-19120120119120326,0001,200
1983-09-17119120119119196,0001,190
1983-09-16119120119119333,0001,190
1983-09-14119120118119430,0001,190
1983-09-13119120118119320,0001,190
1983-09-12119120119119875,0001,190
1983-09-09120121119119624,0001,190
1983-09-08120120119119485,0001,190
1983-09-07120121119120482,0001,200
1983-09-06120121120120573,0001,200
1983-09-05120121120120197,0001,200
1983-09-03120121120120372,0001,200
1983-09-02122123120120212,0001,200
1983-09-01122123120120602,0001,200
1983-08-31125127123123529,0001,230
1983-08-30122125121124470,0001,240
1983-08-29120123120121299,0001,210
1983-08-27121121120120235,0001,200
1983-08-26123123121122577,0001,220
1983-08-251201231201201,359,0001,200
1983-08-24120121119119577,0001,190
1983-08-23120121119121428,0001,210
1983-08-22120120119120608,0001,200
1983-08-20120121120120277,0001,200
1983-08-19123123120120198,0001,200
1983-08-18122122120120545,0001,200
1983-08-171191221191221,060,0001,220
1983-08-161191221181212,038,0001,210
1983-08-15121122120120727,0001,200
1983-08-12121123121121434,0001,210
1983-08-11121123121123621,0001,230
1983-08-10121122120121212,0001,210
1983-08-09121123120120308,0001,200
1983-08-08123123121121236,0001,210
1983-08-06123124122123156,0001,230
1983-08-05123125123123190,0001,230
1983-08-04126126124124331,0001,240
1983-08-03126127125125417,0001,250
1983-08-02129129126126644,0001,260
1983-08-011301301261281,696,0001,280
1983-07-30126127126126444,0001,260
1983-07-29127128126126977,0001,260
1983-07-281201281201261,299,0001,260
1983-07-271201201181201,315,0001,200
1983-07-261231231191192,762,0001,190
1983-07-25122123121123269,0001,230
1983-07-23122123121121206,0001,210
1983-07-22122124121121680,0001,210
1983-07-21121122121121521,0001,210
1983-07-20122122121121468,0001,210
1983-07-19121122121121275,0001,210
1983-07-18121123121121171,0001,210
1983-07-15121122121121190,0001,210
1983-07-14121122121122302,0001,220
1983-07-13122124121121251,0001,210
1983-07-12124124122122236,0001,220
1983-07-11125125122123460,0001,230
1983-07-09122125122123236,0001,230
1983-07-08125126125125455,0001,250
1983-07-07126127125126365,0001,260
1983-07-06125127125126229,0001,260
1983-07-05128128125125792,0001,250
1983-07-041291301271271,308,0001,270
1983-07-021301311281293,180,0001,290
1983-07-011241271231271,087,0001,270
1983-06-30121124121122808,0001,220
1983-06-29123124122123172,0001,230
1983-06-28125125122122495,0001,220
1983-06-27125125122124395,0001,240
1983-06-25121122121122281,0001,220
1983-06-24121122120120533,0001,200
1983-06-23122124120120661,0001,200
1983-06-22125125122122516,0001,220
1983-06-21125127124125853,0001,250
1983-06-20125128125126630,0001,260
1983-06-17124125122123697,0001,230
1983-06-16119125118125460,0001,250
1983-06-15120120118118475,0001,180
1983-06-14120120118119390,0001,190
1983-06-13119120118118120,0001,180
1983-06-11119120118118190,0001,180
1983-06-10119120118119262,0001,190
1983-06-09119120118120404,0001,200
1983-06-08119120118119242,0001,190
1983-06-07118120118119307,0001,190
1983-06-06120120118118321,0001,180
1983-06-04119120118120303,0001,200
1983-06-03120122120120579,0001,200
1983-06-02121122120120507,0001,200
1983-06-01122123121121422,0001,210
1983-05-31124125122122248,0001,220
1983-05-30124125123124639,0001,240
1983-05-28123125121124638,0001,240
1983-05-27121123121121197,0001,210
1983-05-26122123121121576,0001,210
1983-05-25124124122122488,0001,220
1983-05-24124124123124422,0001,240
1983-05-23124125123123573,0001,230
1983-05-20124125123124567,0001,240
1983-05-19123125123123426,0001,230
1983-05-18126127123123513,0001,230
1983-05-17128128125125693,0001,250
1983-05-16126127123123498,0001,230
1983-05-14125126125126415,0001,260
1983-05-13125125123125527,0001,250
1983-05-12125126123123600,0001,230
1983-05-11122124122123540,0001,230
1983-05-10122123122122471,0001,220
1983-05-09122125122122527,0001,220
1983-05-07123125121121546,0001,210
1983-05-06124124123123310,0001,230
1983-05-04125126123123570,0001,230
1983-05-02126127125125641,0001,250
1983-04-30126129126126836,0001,260
1983-04-281281291261261,508,0001,260
1983-04-271261291261261,201,0001,260
1983-04-261321321281294,022,0001,290
1983-04-2513313512813010,448,0001,300
1983-04-23120123120123701,0001,230
1983-04-22122123120120328,0001,200
1983-04-21122123121121585,0001,210
1983-04-20123124123123387,0001,230
1983-04-19124125123123703,0001,230
1983-04-18123125123124509,0001,240
1983-04-15123124122122710,0001,220
1983-04-14125125123124548,0001,240
1983-04-131251251231231,088,0001,230
1983-04-12123125122124819,0001,240
1983-04-11125125123124428,0001,240
1983-04-09122125122125674,0001,250
1983-04-08120123120122796,0001,220
1983-04-07121122119120588,0001,200
1983-04-06122123119123424,0001,230
1983-04-05123123121121425,0001,210
1983-04-04124125123123727,0001,230
1983-04-02124124123124508,0001,240
1983-04-011241251221241,136,0001,240
1983-03-31125125122124819,0001,240
1983-03-30123125122125937,0001,250
1983-03-29121123120122991,0001,220
1983-03-281181221181191,199,0001,190
1983-03-26117118117117430,0001,170
1983-03-251181181161171,059,0001,170
1983-03-241161181151181,371,0001,180
1983-03-231171171151161,009,0001,160
1983-03-22118118116117396,0001,170
1983-03-18117118117118569,0001,180
1983-03-171161171161171,151,0001,170
1983-03-16119119116116830,0001,160
1983-03-15119120118118847,0001,180
1983-03-14121122120120675,0001,200
1983-03-12122123121121961,0001,210
1983-03-11122122120121809,0001,210
1983-03-10123124120120578,0001,200
1983-03-09124125122122660,0001,220
1983-03-081221241211231,146,0001,230
1983-03-07121122119120696,0001,200
1983-03-05119122119120481,0001,200
1983-03-041201201161182,680,0001,180
1983-03-031241251201201,822,0001,200
1983-03-021291291231231,556,0001,230
1983-03-011291301251252,426,0001,250
1983-02-281331351301321,642,0001,320
1983-02-261351381341345,685,0001,340
1983-02-2513413813013518,948,0001,350
1983-02-241281331251335,575,0001,330
1983-02-231281281251282,308,0001,280
1983-02-221291301271282,851,0001,280
1983-02-211291301281283,424,0001,280
1983-02-181281311251277,826,0001,270
1983-02-1713413412612714,518,0001,270
1983-02-1613413613213541,472,0001,350
1983-02-151161251151249,297,0001,240
1983-02-141141161131151,966,0001,150
1983-02-12114115113114578,0001,140
1983-02-10113114113113494,0001,130
1983-02-09115116113113638,0001,130
1983-02-08115117114115647,0001,150
1983-02-07115117114115636,0001,150
1983-02-05115116114114478,0001,140
1983-02-04116116114115676,0001,150
1983-02-031161181151151,082,0001,150
1983-02-021201211161163,743,0001,160
1983-02-011161191101192,046,0001,190
1983-01-311201211161162,443,0001,160
1983-01-291201211181195,370,0001,190
1983-01-281081211071188,601,0001,180
1983-01-27107110107108580,0001,080
1983-01-26107110107110329,0001,100
1983-01-25108109107107323,0001,070
1983-01-24109109108108308,0001,080
1983-01-22108110108108645,0001,080
1983-01-21112112111111356,0001,110
1983-01-20112113112112541,0001,120
1983-01-19112114112112262,0001,120
1983-01-18114115112113375,0001,130
1983-01-17115116114114540,0001,140
1983-01-141151161141151,233,0001,150
1983-01-13112114112114746,0001,140
1983-01-12113113112112689,0001,120
1983-01-111131161121141,460,0001,140
1983-01-101151171121131,327,0001,130
1983-01-08117118115117774,0001,170
1983-01-071181191171173,540,0001,170
1983-01-061121191121173,761,0001,170
1983-01-05112114111112528,0001,120
1983-01-04110114110111307,0001,110

分割・併合履歴 : [2017-09-27]1株→0.1株