3103 ユニチカ(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-285855855765851,107,0005,850
1988-12-27588590585585946,0005,850
1988-12-26575590575588987,0005,880
1988-12-24590595580585614,0005,850
1988-12-23597597586589849,0005,890
1988-12-225905935865901,124,0005,900
1988-12-21590595585585848,0005,850
1988-12-20599599588590968,0005,900
1988-12-195996025955951,126,0005,950
1988-12-166106135905972,334,0005,970
1988-12-156106176106132,661,0006,130
1988-12-146056146046092,788,0006,090
1988-12-136056106016041,456,0006,040
1988-12-126126146016041,991,0006,040
1988-12-096186246086117,697,0006,110
1988-12-086016206006147,527,0006,140
1988-12-075956095916094,935,0006,090
1988-12-065905955855871,198,0005,870
1988-12-055905955835891,740,0005,890
1988-12-036006015955951,637,0005,950
1988-12-025956085915968,970,0005,960
1988-12-015955985855956,234,0005,950
1988-11-305655895635806,475,0005,800
1988-11-29560560553560942,0005,600
1988-11-285555645515601,490,0005,600
1988-11-26560560555555594,0005,550
1988-11-255585655575602,421,0005,600
1988-11-245635655565562,479,0005,560
1988-11-225305575295555,178,0005,550
1988-11-21530530526528612,0005,280
1988-11-18530530522526640,0005,260
1988-11-17523529518520561,0005,200
1988-11-16531533523530940,0005,300
1988-11-155285385255311,056,0005,310
1988-11-14523531523523962,0005,230
1988-11-115195285135251,135,0005,250
1988-11-10518520512512754,0005,120
1988-11-09510519510513566,0005,130
1988-11-08506510505510249,0005,100
1988-11-07502510502506386,0005,060
1988-11-05506510501501293,0005,010
1988-11-04513519507507530,0005,070
1988-11-02520525512512614,0005,120
1988-11-01526530511512882,0005,120
1988-10-31535536526526649,0005,260
1988-10-29539540532532614,0005,320
1988-10-285495575325322,792,0005,320
1988-10-275265405235402,651,0005,400
1988-10-265115215105202,094,0005,200
1988-10-254995104935091,131,0005,090
1988-10-24485490481484214,0004,840
1988-10-22477490477489276,0004,890
1988-10-21470480470476463,0004,760
1988-10-20476477467469957,0004,690
1988-10-19473477473476217,0004,760
1988-10-18477479472472543,0004,720
1988-10-17477480472479430,0004,790
1988-10-14481485476479595,0004,790
1988-10-13486487481485410,0004,850
1988-10-12490490486490230,0004,900
1988-10-11488495485490430,0004,900
1988-10-07485490485485463,0004,850
1988-10-06495498485488487,0004,880
1988-10-05496500491498474,0004,980
1988-10-04495500492496599,0004,960
1988-10-03490500490499364,0004,990
1988-10-01490498490492441,0004,920
1988-09-30500504498500453,0005,000
1988-09-29500505498505427,0005,050
1988-09-28490500490496371,0004,960
1988-09-27487490480480500,0004,800
1988-09-26486490486487652,0004,870
1988-09-24499499486490522,0004,900
1988-09-22493500493499548,0004,990
1988-09-21492496491496414,0004,960
1988-09-20505508496496801,0004,960
1988-09-19500505498505456,0005,050
1988-09-16500500496498506,0004,980
1988-09-14496500496496491,0004,960
1988-09-13500500495499611,0004,990
1988-09-12495500494499366,0004,990
1988-09-09496498492492359,0004,920
1988-09-08498510490491909,0004,910
1988-09-07492495490493528,0004,930
1988-09-06495500491492353,0004,920
1988-09-05500500495500231,0005,000
1988-09-03491500490491232,0004,910
1988-09-02476487476481441,0004,810
1988-09-01494495475480597,0004,800
1988-08-31495500495497351,0004,970
1988-08-30498510496498413,0004,980
1988-08-29502504498499973,0004,990
1988-08-27509512504504285,0005,040
1988-08-26510519502506559,0005,060
1988-08-25530530510512797,0005,120
1988-08-245085255085201,679,0005,200
1988-08-23501508500506353,0005,060
1988-08-22500507500507597,0005,070
1988-08-19499500497499482,0004,990
1988-08-18500500497497426,0004,970
1988-08-17500500497500893,0005,000
1988-08-16500504499500772,0005,000
1988-08-15504505499502495,0005,020
1988-08-12500500496500582,0005,000
1988-08-11500503496500741,0005,000
1988-08-10507515503503967,0005,030
1988-08-09512520511512414,0005,120
1988-08-08509517508515322,0005,150
1988-08-06505512505508661,0005,080
1988-08-05510516505506972,0005,060
1988-08-04514520510510844,0005,100
1988-08-03521524515515658,0005,150
1988-08-02526530520522659,0005,220
1988-08-015255305245281,328,0005,280
1988-07-30520527520524664,0005,240
1988-07-29530530521525678,0005,250
1988-07-285305355215211,508,0005,210
1988-07-275255355155251,120,0005,250
1988-07-26525530520525509,0005,250
1988-07-25514520514520636,0005,200
1988-07-23511520510514904,0005,140
1988-07-225405405115111,342,0005,110
1988-07-215405445405421,295,0005,420
1988-07-205415445395401,812,0005,400
1988-07-195555595385402,226,0005,400
1988-07-185615705565601,945,0005,600
1988-07-155745745615651,874,0005,650
1988-07-145785805705702,106,0005,700
1988-07-135855865715782,492,0005,780
1988-07-125865895855851,183,0005,850
1988-07-11593593586586752,0005,860
1988-07-085855955835952,193,0005,950
1988-07-076006045815853,654,0005,850
1988-07-066006135956005,948,0006,000
1988-07-055815985815923,455,0005,920
1988-07-045695915665824,051,0005,820
1988-07-025956135705706,476,0005,700
1988-07-0160063059260527,535,0006,050
1988-06-3056058056058015,700,0005,800
1988-06-2953856453555921,651,0005,590
1988-06-285125325115328,210,0005,320
1988-06-275115155065101,193,0005,100
1988-06-255125195115161,000,0005,160
1988-06-245115165115121,149,0005,120
1988-06-235165195085111,455,0005,110
1988-06-225265285155192,781,0005,190
1988-06-215135245135222,087,0005,220
1988-06-205215255135132,126,0005,130
1988-06-175205205155192,035,0005,190
1988-06-165205285075135,636,0005,130
1988-06-155105265075195,106,0005,190
1988-06-14505510503507820,0005,070
1988-06-13502510502506999,0005,060
1988-06-105155155025021,973,0005,020
1988-06-095165185135162,036,0005,160
1988-06-085185195155151,773,0005,150
1988-06-075185225155183,245,0005,180
1988-06-065225245155154,868,0005,150
1988-06-045125195105184,291,0005,180
1988-06-035105135075074,751,0005,070
1988-06-025155155055085,000,0005,080
1988-06-0150851350550517,549,0005,050
1988-05-3149150848550812,786,0005,080
1988-05-304834944834894,777,0004,890
1988-05-284894894804803,281,0004,800
1988-05-274864904844902,056,0004,900
1988-05-264854904824822,491,0004,820
1988-05-254884914834865,200,0004,860
1988-05-2448149148148510,966,0004,850
1988-05-234854854774812,121,0004,810
1988-05-204804834764802,256,0004,800
1988-05-194804884784784,599,0004,780
1988-05-184784884774856,882,0004,850
1988-05-174804804754792,173,0004,790
1988-05-164804864754757,219,0004,750
1988-05-1347048347047711,072,0004,770
1988-05-124544684534632,792,0004,630
1988-05-1147547745445616,086,0004,560
1988-05-1045247445147315,998,0004,730
1988-05-09453457452453899,0004,530
1988-05-074614614514511,851,0004,510
1988-05-064594604554604,063,0004,600
1988-05-024454584434573,659,0004,570
1988-04-304394454384451,029,0004,450
1988-04-28438440438439715,0004,390
1988-04-274414434384401,011,0004,400
1988-04-264404444394431,217,0004,430
1988-04-25440445437438662,0004,380
1988-04-23437440436436418,0004,360
1988-04-22439440437437595,0004,370
1988-04-21442445438438729,0004,380
1988-04-204404474374471,263,0004,470
1988-04-19442442435436672,0004,360
1988-04-18437445436442628,0004,420
1988-04-154334384324361,040,0004,360
1988-04-14436440435440712,0004,400
1988-04-13439439435436574,0004,360
1988-04-12435438434435667,0004,350
1988-04-11432440432435825,0004,350
1988-04-084404454324321,608,0004,320
1988-04-074514524384402,239,0004,400
1988-04-06449450445449998,0004,490
1988-04-054554554464471,103,0004,470
1988-04-044504584504551,736,0004,550
1988-04-024454514454491,044,0004,490
1988-04-014554554454501,975,0004,500
1988-03-314534584494553,125,0004,550
1988-03-304424624424589,861,0004,580
1988-03-294354474344451,218,0004,450
1988-03-284354354274341,519,0004,340
1988-03-26433437431431534,0004,310
1988-03-254334414334371,746,0004,370
1988-03-244484494384431,705,0004,430
1988-03-234504584434435,098,0004,430
1988-03-224394484354482,438,0004,480
1988-03-184504554354396,720,0004,390
1988-03-1742945442644513,665,0004,450
1988-03-164144324134253,850,0004,250
1988-03-15413415410414946,0004,140
1988-03-14416417412412944,0004,120
1988-03-114134174124151,326,0004,150
1988-03-104164184124131,875,0004,130
1988-03-09416418416416860,0004,160
1988-03-08419419416417826,0004,170
1988-03-07420422416419925,0004,190
1988-03-05418420416420681,0004,200
1988-03-044154204154151,631,0004,150
1988-03-034124224124152,564,0004,150
1988-03-024154154104141,903,0004,140
1988-03-014134164104142,769,0004,140
1988-02-294134134064101,376,0004,100
1988-02-274064094064081,146,0004,080
1988-02-264124154064062,679,0004,060
1988-02-254164204134161,392,0004,160
1988-02-244144204134132,412,0004,130
1988-02-234134174124141,053,0004,140
1988-02-224184204154151,368,0004,150
1988-02-194234264154183,496,0004,180
1988-02-1842543142442812,070,0004,280
1988-02-1742543442342332,588,0004,230
1988-02-163943993923972,256,0003,970
1988-02-15390392389392816,0003,920
1988-02-12388389385385512,0003,850
1988-02-10387388385386325,0003,860
1988-02-09389390386386210,0003,860
1988-02-08390391388388334,0003,880
1988-02-06388390387390288,0003,900
1988-02-05393393388389512,0003,890
1988-02-04386391385390719,0003,900
1988-02-03388390385386343,0003,860
1988-02-023933933863881,196,0003,880
1988-02-013823903823881,291,0003,880
1988-01-30377381377379343,0003,790
1988-01-29382385378378618,0003,780
1988-01-28381383380380643,0003,800
1988-01-27382385381382722,0003,820
1988-01-263853873813831,073,0003,830
1988-01-25383384380383440,0003,830
1988-01-23378383377380341,0003,800
1988-01-22380383375378709,0003,780
1988-01-21376379375375325,0003,750
1988-01-20383383376380520,0003,800
1988-01-19382385376384564,0003,840
1988-01-18380385376380375,0003,800
1988-01-14369374368370272,0003,700
1988-01-13375375368368442,0003,680
1988-01-12373380370371326,0003,710
1988-01-11370373367368362,0003,680
1988-01-083723853723751,167,0003,750
1988-01-07374379366375832,0003,750
1988-01-06361375361373874,0003,730
1988-01-05360360355358277,0003,580
1988-01-04345354345345250,0003,450

分割・併合履歴 : [2017-09-27]1株→0.1株