3103 ユニチカ(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	239	242	239	239	267,000	2,390
1985-12-27	241	241	239	239	486,000	2,390
1985-12-26	242	243	240	241	536,000	2,410
1985-12-25	239	245	238	240	523,000	2,400
1985-12-24	239	242	239	240	601,000	2,400
1985-12-23	239	243	239	242	502,000	2,420
1985-12-21	238	243	238	243	492,000	2,430
1985-12-20	242	243	238	239	742,000	2,390
1985-12-19	245	248	243	243	333,000	2,430
1985-12-18	245	248	243	244	469,000	2,440
1985-12-17	248	248	245	245	396,000	2,450
1985-12-16	250	250	245	245	432,000	2,450
1985-12-13	247	250	246	247	384,000	2,470
1985-12-12	247	250	245	250	428,000	2,500
1985-12-11	249	250	245	247	516,000	2,470
1985-12-10	250	252	248	250	402,000	2,500
1985-12-09	250	253	250	250	270,000	2,500
1985-12-07	251	253	249	250	433,000	2,500
1985-12-06	253	254	250	250	589,000	2,500
1985-12-05	255	259	252	252	1,363,000	2,520
1985-12-04	254	257	254	255	472,000	2,550
1985-12-03	258	258	252	252	538,000	2,520
1985-12-02	259	263	254	258	918,000	2,580
1985-11-30	255	256	252	254	757,000	2,540
1985-11-29	262	262	255	255	1,149,000	2,550
1985-11-28	260	262	257	261	1,198,000	2,610
1985-11-27	268	270	256	256	4,055,000	2,560
1985-11-26	258	266	254	266	2,849,000	2,660
1985-11-25	256	260	252	255	1,778,000	2,550
1985-11-22	250	255	250	251	1,579,000	2,510
1985-11-21	248	250	246	248	764,000	2,480
1985-11-20	250	252	248	248	762,000	2,480
1985-11-19	255	255	249	250	877,000	2,500
1985-11-18	251	256	251	252	439,000	2,520
1985-11-16	255	255	250	250	607,000	2,500
1985-11-15	258	259	251	252	763,000	2,520
1985-11-14	265	265	253	259	1,438,000	2,590
1985-11-13	262	265	259	262	1,650,000	2,620
1985-11-12	268	269	258	259	1,856,000	2,590
1985-11-11	273	275	265	265	6,204,000	2,650
1985-11-08	261	274	260	269	13,134,000	2,690
1985-11-07	251	257	250	256	2,304,000	2,560
1985-11-06	254	256	247	249	1,617,000	2,490
1985-11-05	258	258	249	254	1,913,000	2,540
1985-11-02	254	260	250	260	4,758,000	2,600
1985-11-01	241	255	241	254	4,053,000	2,540
1985-10-31	236	238	235	238	485,000	2,380
1985-10-30	236	237	235	235	229,000	2,350
1985-10-29	236	238	236	236	539,000	2,360
1985-10-28	239	239	236	237	193,000	2,370
1985-10-26	235	239	235	236	464,000	2,360
1985-10-25	236	238	236	236	500,000	2,360
1985-10-24	237	238	236	236	399,000	2,360
1985-10-23	237	239	236	237	382,000	2,370
1985-10-22	238	239	237	237	352,000	2,370
1985-10-21	239	239	237	238	286,000	2,380
1985-10-19	236	239	236	239	298,000	2,390
1985-10-18	237	239	236	236	445,000	2,360
1985-10-17	237	239	237	239	311,000	2,390
1985-10-16	239	239	237	237	572,000	2,370
1985-10-15	239	240	238	239	698,000	2,390
1985-10-14	239	239	237	238	638,000	2,380
1985-10-11	239	239	238	239	481,000	2,390
1985-10-09	239	241	239	239	359,000	2,390
1985-10-08	243	243	240	240	533,000	2,400
1985-10-07	247	247	241	241	247,000	2,410
1985-10-05	239	244	239	244	313,000	2,440
1985-10-04	237	240	237	239	396,000	2,390
1985-10-03	242	247	238	240	594,000	2,400
1985-10-02	250	252	247	247	712,000	2,470
1985-10-01	235	250	235	248	1,455,000	2,480
1985-09-30	236	238	236	236	525,000	2,360
1985-09-28	237	240	235	235	407,000	2,350
1985-09-27	240	240	237	239	982,000	2,390
1985-09-26	241	243	240	240	951,000	2,400
1985-09-25	245	245	241	242	473,000	2,420
1985-09-24	245	252	245	246	319,000	2,460
1985-09-21	250	251	248	248	164,000	2,480
1985-09-20	250	253	250	251	405,000	2,510
1985-09-19	252	254	250	250	634,000	2,500
1985-09-18	242	253	242	250	6,115,000	2,500
1985-09-17	241	242	240	242	5,784,000	2,420
1985-09-13	241	243	241	241	548,000	2,410
1985-09-12	241	242	240	240	337,000	2,400
1985-09-11	241	243	240	241	536,000	2,410
1985-09-10	242	243	241	241	264,000	2,410
1985-09-09	247	247	242	244	352,000	2,440
1985-09-07	243	244	242	243	357,000	2,430
1985-09-06	248	248	243	243	484,000	2,430
1985-09-05	245	247	243	243	466,000	2,430
1985-09-04	249	250	245	245	788,000	2,450
1985-09-03	250	252	248	248	633,000	2,480
1985-09-02	252	255	250	253	382,000	2,530
1985-08-31	252	255	250	250	173,000	2,500
1985-08-30	250	253	248	253	546,000	2,530
1985-08-29	251	253	248	248	864,000	2,480
1985-08-28	253	256	250	250	1,098,000	2,500
1985-08-27	255	255	252	253	307,000	2,530
1985-08-26	250	255	250	255	598,000	2,550
1985-08-24	254	256	248	249	446,000	2,490
1985-08-23	258	258	253	253	680,000	2,530
1985-08-22	254	258	252	258	627,000	2,580
1985-08-21	248	251	247	250	433,000	2,500
1985-08-20	248	250	247	248	387,000	2,480
1985-08-19	248	251	246	248	358,000	2,480
1985-08-17	249	250	246	246	263,000	2,460
1985-08-16	248	251	247	249	518,000	2,490
1985-08-15	246	250	245	247	217,000	2,470
1985-08-14	247	247	242	246	447,000	2,460
1985-08-13	250	250	245	246	254,000	2,460
1985-08-12	251	253	248	248	322,000	2,480
1985-08-09	251	253	250	250	229,000	2,500
1985-08-08	250	254	250	251	197,000	2,510
1985-08-07	250	253	250	250	262,000	2,500
1985-08-06	255	256	250	250	294,000	2,500
1985-08-05	260	264	252	254	433,000	2,540
1985-08-03	265	267	260	264	620,000	2,640
1985-08-02	263	269	259	267	2,460,000	2,670
1985-08-01	250	265	250	258	2,146,000	2,580
1985-07-31	240	247	240	247	1,219,000	2,470
1985-07-30	242	244	240	241	629,000	2,410
1985-07-29	247	247	242	242	832,000	2,420
1985-07-27	245	245	242	242	343,000	2,420
1985-07-26	245	247	243	243	463,000	2,430
1985-07-25	246	248	244	244	1,334,000	2,440
1985-07-24	250	250	245	246	977,000	2,460
1985-07-23	246	250	245	245	367,000	2,450
1985-07-22	249	250	245	247	337,000	2,470
1985-07-20	250	253	248	249	338,000	2,490
1985-07-19	253	255	250	250	511,000	2,500
1985-07-18	255	255	252	252	580,000	2,520
1985-07-17	250	255	248	250	1,216,000	2,500
1985-07-16	240	248	240	248	1,290,000	2,480
1985-07-15	244	245	236	238	1,759,000	2,380
1985-07-12	253	255	249	249	1,560,000	2,490
1985-07-11	259	260	253	253	733,000	2,530
1985-07-10	253	260	252	255	1,038,000	2,550
1985-07-09	262	263	251	251	1,496,000	2,510
1985-07-08	263	265	261	261	1,004,000	2,610
1985-07-06	261	265	261	261	871,000	2,610
1985-07-05	266	268	263	265	881,000	2,650
1985-07-04	266	270	265	267	511,000	2,670
1985-07-03	266	269	265	265	838,000	2,650
1985-07-02	270	270	266	266	979,000	2,660
1985-07-01	270	272	268	268	853,000	2,680
1985-06-29	271	273	268	268	326,000	2,680
1985-06-28	275	275	271	271	731,000	2,710
1985-06-27	278	278	270	271	1,033,000	2,710
1985-06-26	273	279	273	275	2,763,000	2,750
1985-06-25	271	274	270	270	498,000	2,700
1985-06-24	274	275	270	270	693,000	2,700
1985-06-22	274	274	270	272	709,000	2,720
1985-06-21	272	280	272	274	2,708,000	2,740
1985-06-20	274	275	270	274	2,388,000	2,740
1985-06-19	270	275	268	269	2,935,000	2,690
1985-06-18	269	274	267	269	3,272,000	2,690
1985-06-17	267	269	265	269	892,000	2,690
1985-06-15	265	267	263	264	604,000	2,640
1985-06-14	268	268	265	268	2,564,000	2,680
1985-06-13	271	271	267	269	751,000	2,690
1985-06-12	265	272	265	272	784,000	2,720
1985-06-11	265	270	263	266	490,000	2,660
1985-06-10	267	268	261	265	1,458,000	2,650
1985-06-07	267	269	265	268	1,955,000	2,680
1985-06-06	270	273	266	266	2,177,000	2,660
1985-06-05	268	274	268	269	1,852,000	2,690
1985-06-04	268	271	267	268	1,269,000	2,680
1985-06-03	280	282	270	271	1,904,000	2,710
1985-06-01	283	283	279	279	2,316,000	2,790
1985-05-31	278	283	276	278	3,002,000	2,780
1985-05-30	280	284	276	278	2,215,000	2,780
1985-05-29	289	290	279	280	7,222,000	2,800
1985-05-28	282	290	278	287	9,233,000	2,870
1985-05-27	279	282	276	278	2,902,000	2,780
1985-05-25	276	278	273	274	1,076,000	2,740
1985-05-24	276	278	272	277	2,286,000	2,770
1985-05-23	276	281	275	278	5,646,000	2,780
1985-05-22	283	285	276	278	15,521,000	2,780
1985-05-21	272	278	269	278	15,524,000	2,780
1985-05-20	265	272	264	266	4,809,000	2,660
1985-05-18	259	264	259	264	1,416,000	2,640
1985-05-17	263	264	257	258	1,533,000	2,580
1985-05-16	259	262	258	260	1,194,000	2,600
1985-05-15	268	269	258	258	2,437,000	2,580
1985-05-14	270	271	263	266	8,021,000	2,660
1985-05-13	258	260	253	260	1,547,000	2,600
1985-05-10	253	257	251	254	2,091,000	2,540
1985-05-09	253	259	249	249	2,372,000	2,490
1985-05-08	252	252	248	248	921,000	2,480
1985-05-07	251	253	250	253	815,000	2,530
1985-05-04	256	256	251	251	327,000	2,510
1985-05-02	256	260	251	252	1,244,000	2,520
1985-05-01	255	263	255	260	2,335,000	2,600
1985-04-30	262	262	255	255	797,000	2,550
1985-04-27	260	260	255	260	1,370,000	2,600
1985-04-26	266	272	258	258	11,833,000	2,580
1985-04-25	264	266	259	264	3,318,000	2,640
1985-04-24	257	263	256	263	1,801,000	2,630
1985-04-23	270	272	256	259	5,070,000	2,590
1985-04-22	275	276	264	266	14,273,000	2,660
1985-04-20	251	272	250	269	11,869,000	2,690
1985-04-19	243	256	241	248	5,438,000	2,480
1985-04-18	237	254	234	248	3,530,000	2,480
1985-04-17	222	230	222	227	3,025,000	2,270
1985-04-16	242	245	231	232	2,113,000	2,320
1985-04-15	241	245	241	242	777,000	2,420
1985-04-12	245	245	240	240	1,945,000	2,400
1985-04-11	247	251	242	242	1,896,000	2,420
1985-04-10	251	254	247	249	1,564,000	2,490
1985-04-09	252	253	250	253	896,000	2,530
1985-04-08	259	259	250	250	902,000	2,500
1985-04-06	250	257	250	255	773,000	2,550
1985-04-05	255	256	250	250	1,879,000	2,500
1985-04-04	263	267	256	259	4,387,000	2,590
1985-04-03	258	276	257	273	11,698,000	2,730
1985-04-02	264	264	259	263	3,242,000	2,630
1985-04-01	263	268	257	265	5,485,000	2,650
1985-03-30	263	263	257	263	2,933,000	2,630
1985-03-29	260	262	253	262	6,906,000	2,620
1985-03-28	259	260	251	251	3,405,000	2,510
1985-03-27	265	265	256	262	13,007,000	2,620
1985-03-26	240	254	239	253	3,847,000	2,530
1985-03-25	238	240	236	240	808,000	2,400
1985-03-23	236	238	235	236	437,000	2,360
1985-03-22	236	241	236	236	811,000	2,360
1985-03-20	243	243	236	236	1,284,000	2,360
1985-03-19	235	238	235	238	1,053,000	2,380
1985-03-18	240	242	235	235	2,175,000	2,350
1985-03-16	241	243	240	243	2,021,000	2,430
1985-03-15	244	245	241	241	2,996,000	2,410
1985-03-14	248	250	239	240	8,501,000	2,400
1985-03-13	250	256	249	253	24,910,000	2,530
1985-03-12	242	246	242	245	15,527,000	2,450
1985-03-11	234	242	234	237	6,896,000	2,370
1985-03-08	233	236	228	232	6,732,000	2,320
1985-03-07	240	242	230	234	14,914,000	2,340
1985-03-06	217	238	216	232	19,083,000	2,320
1985-03-05	212	217	212	217	1,215,000	2,170
1985-03-04	220	220	216	217	1,787,000	2,170
1985-03-02	219	224	218	219	5,951,000	2,190
1985-03-01	213	214	210	214	3,702,000	2,140
1985-02-28	195	214	194	209	2,383,000	2,090
1985-02-27	198	200	195	195	867,000	1,950
1985-02-26	200	201	199	199	1,061,000	1,990
1985-02-25	201	202	200	201	656,000	2,010
1985-02-23	201	202	200	201	572,000	2,010
1985-02-22	203	203	200	202	892,000	2,020
1985-02-21	203	205	203	203	443,000	2,030
1985-02-20	206	208	203	203	944,000	2,030
1985-02-19	207	207	205	205	438,000	2,050
1985-02-18	210	212	207	208	455,000	2,080
1985-02-16	212	213	207	207	985,000	2,070
1985-02-15	208	215	208	213	2,859,000	2,130
1985-02-14	207	209	206	209	1,102,000	2,090
1985-02-13	209	210	207	207	1,313,000	2,070
1985-02-12	203	208	202	208	982,000	2,080
1985-02-08	205	207	202	203	1,247,000	2,030
1985-02-07	208	209	204	204	797,000	2,040
1985-02-06	205	209	204	205	791,000	2,050
1985-02-05	209	210	204	204	1,779,000	2,040
1985-02-04	210	213	208	208	798,000	2,080
1985-02-02	206	210	205	210	588,000	2,100
1985-02-01	206	210	205	206	649,000	2,060
1985-01-31	213	214	205	205	1,867,000	2,050
1985-01-30	215	218	211	212	1,855,000	2,120
1985-01-29	210	215	206	215	1,480,000	2,150
1985-01-28	203	207	203	205	729,000	2,050
1985-01-26	203	204	202	202	704,000	2,020
1985-01-25	204	205	203	203	773,000	2,030
1985-01-24	205	207	203	204	1,464,000	2,040
1985-01-23	203	205	202	205	947,000	2,050
1985-01-22	207	210	205	205	3,270,000	2,050
1985-01-21	210	211	208	210	1,089,000	2,100
1985-01-19	209	212	208	212	668,000	2,120
1985-01-18	210	213	208	209	1,799,000	2,090
1985-01-17	212	215	210	210	1,981,000	2,100
1985-01-16	218	220	215	215	2,259,000	2,150
1985-01-14	224	225	219	219	3,449,000	2,190
1985-01-11	220	226	219	223	9,893,000	2,230
1985-01-10	217	223	215	218	4,910,000	2,180
1985-01-09	216	221	213	215	6,916,000	2,150
1985-01-08	220	221	212	212	8,381,000	2,120
1985-01-07	208	222	208	220	17,379,000	2,200
1985-01-05	201	210	200	209	7,088,000	2,090
1985-01-04	200	203	200	200	1,385,000	2,000

分割・併合履歴： [2017-09-27]1株→0.1株