3103 ユニチカ(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 865 | 867 | 855 | 855 | 290,000 | 8,550 |
| 1989-12-28 | 870 | 870 | 858 | 861 | 545,000 | 8,610 |
| 1989-12-27 | 875 | 875 | 861 | 865 | 853,000 | 8,650 |
| 1989-12-26 | 873 | 875 | 865 | 866 | 721,000 | 8,660 |
| 1989-12-25 | 866 | 873 | 860 | 870 | 595,000 | 8,700 |
| 1989-12-22 | 870 | 870 | 860 | 860 | 654,000 | 8,600 |
| 1989-12-21 | 867 | 870 | 860 | 860 | 983,000 | 8,600 |
| 1989-12-20 | 862 | 864 | 860 | 863 | 885,000 | 8,630 |
| 1989-12-19 | 868 | 869 | 860 | 861 | 1,486,000 | 8,610 |
| 1989-12-18 | 870 | 873 | 864 | 870 | 810,000 | 8,700 |
| 1989-12-15 | 873 | 874 | 866 | 870 | 938,000 | 8,700 |
| 1989-12-14 | 871 | 879 | 870 | 871 | 1,550,000 | 8,710 |
| 1989-12-13 | 879 | 880 | 871 | 873 | 1,173,000 | 8,730 |
| 1989-12-12 | 875 | 879 | 870 | 873 | 1,113,000 | 8,730 |
| 1989-12-11 | 878 | 878 | 871 | 875 | 953,000 | 8,750 |
| 1989-12-08 | 879 | 879 | 871 | 879 | 1,556,000 | 8,790 |
| 1989-12-07 | 888 | 891 | 870 | 880 | 3,826,000 | 8,800 |
| 1989-12-06 | 870 | 900 | 867 | 890 | 9,590,000 | 8,900 |
| 1989-12-05 | 859 | 873 | 853 | 873 | 5,711,000 | 8,730 |
| 1989-12-04 | 850 | 855 | 841 | 845 | 1,177,000 | 8,450 |
| 1989-12-01 | 858 | 858 | 845 | 850 | 1,316,000 | 8,500 |
| 1989-11-30 | 860 | 865 | 855 | 860 | 2,248,000 | 8,600 |
| 1989-11-29 | 862 | 867 | 851 | 855 | 5,191,000 | 8,550 |
| 1989-11-28 | 840 | 865 | 838 | 864 | 4,000,000 | 8,640 |
| 1989-11-27 | 820 | 838 | 820 | 838 | 1,525,000 | 8,380 |
| 1989-11-24 | 825 | 825 | 816 | 816 | 1,327,000 | 8,160 |
| 1989-11-22 | 812 | 825 | 812 | 820 | 1,213,000 | 8,200 |
| 1989-11-21 | 814 | 815 | 810 | 810 | 806,000 | 8,100 |
| 1989-11-20 | 805 | 810 | 800 | 807 | 437,000 | 8,070 |
| 1989-11-17 | 800 | 805 | 799 | 800 | 535,000 | 8,000 |
| 1989-11-16 | 801 | 808 | 798 | 798 | 1,041,000 | 7,980 |
| 1989-11-15 | 809 | 814 | 801 | 802 | 724,000 | 8,020 |
| 1989-11-14 | 810 | 813 | 805 | 806 | 619,000 | 8,060 |
| 1989-11-13 | 814 | 814 | 805 | 808 | 439,000 | 8,080 |
| 1989-11-10 | 815 | 818 | 806 | 807 | 575,000 | 8,070 |
| 1989-11-09 | 830 | 830 | 810 | 813 | 880,000 | 8,130 |
| 1989-11-08 | 800 | 820 | 797 | 820 | 483,000 | 8,200 |
| 1989-11-07 | 798 | 805 | 790 | 800 | 656,000 | 8,000 |
| 1989-11-06 | 808 | 810 | 798 | 799 | 881,000 | 7,990 |
| 1989-11-02 | 810 | 815 | 798 | 800 | 937,000 | 8,000 |
| 1989-11-01 | 809 | 815 | 805 | 815 | 569,000 | 8,150 |
| 1989-10-31 | 803 | 810 | 802 | 802 | 506,000 | 8,020 |
| 1989-10-30 | 815 | 815 | 801 | 801 | 365,000 | 8,010 |
| 1989-10-27 | 820 | 825 | 805 | 815 | 1,112,000 | 8,150 |
| 1989-10-26 | 825 | 825 | 815 | 815 | 593,000 | 8,150 |
| 1989-10-25 | 820 | 828 | 818 | 828 | 1,034,000 | 8,280 |
| 1989-10-24 | 827 | 834 | 815 | 818 | 987,000 | 8,180 |
| 1989-10-23 | 835 | 842 | 830 | 830 | 1,492,000 | 8,300 |
| 1989-10-20 | 831 | 840 | 825 | 825 | 3,242,000 | 8,250 |
| 1989-10-19 | 820 | 828 | 810 | 827 | 2,080,000 | 8,270 |
| 1989-10-18 | 800 | 810 | 790 | 810 | 772,000 | 8,100 |
| 1989-10-17 | 799 | 800 | 788 | 790 | 708,000 | 7,900 |
| 1989-10-16 | 787 | 800 | 787 | 799 | 566,000 | 7,990 |
| 1989-10-13 | 786 | 808 | 786 | 806 | 662,000 | 8,060 |
| 1989-10-12 | 802 | 802 | 785 | 785 | 794,000 | 7,850 |
| 1989-10-11 | 818 | 818 | 790 | 795 | 680,000 | 7,950 |
| 1989-10-09 | 808 | 820 | 808 | 809 | 697,000 | 8,090 |
| 1989-10-06 | 820 | 822 | 803 | 804 | 1,064,000 | 8,040 |
| 1989-10-05 | 805 | 824 | 803 | 815 | 1,564,000 | 8,150 |
| 1989-10-04 | 805 | 805 | 796 | 796 | 784,000 | 7,960 |
| 1989-10-03 | 800 | 805 | 795 | 795 | 710,000 | 7,950 |
| 1989-10-02 | 800 | 808 | 795 | 799 | 847,000 | 7,990 |
| 1989-09-29 | 794 | 799 | 790 | 790 | 919,000 | 7,900 |
| 1989-09-28 | 797 | 805 | 797 | 804 | 636,000 | 8,040 |
| 1989-09-27 | 804 | 813 | 800 | 806 | 962,000 | 8,060 |
| 1989-09-26 | 809 | 815 | 797 | 797 | 1,453,000 | 7,970 |
| 1989-09-25 | 805 | 810 | 802 | 810 | 1,063,000 | 8,100 |
| 1989-09-22 | 800 | 803 | 790 | 795 | 968,000 | 7,950 |
| 1989-09-21 | 791 | 794 | 783 | 794 | 918,000 | 7,940 |
| 1989-09-20 | 766 | 788 | 765 | 771 | 741,000 | 7,710 |
| 1989-09-19 | 771 | 773 | 768 | 772 | 888,000 | 7,720 |
| 1989-09-18 | 768 | 775 | 765 | 769 | 536,000 | 7,690 |
| 1989-09-14 | 769 | 770 | 762 | 765 | 584,000 | 7,650 |
| 1989-09-13 | 770 | 775 | 761 | 761 | 358,000 | 7,610 |
| 1989-09-12 | 761 | 771 | 761 | 770 | 357,000 | 7,700 |
| 1989-09-11 | 759 | 760 | 758 | 760 | 154,000 | 7,600 |
| 1989-09-08 | 759 | 764 | 755 | 764 | 774,000 | 7,640 |
| 1989-09-07 | 770 | 778 | 764 | 765 | 460,000 | 7,650 |
| 1989-09-06 | 784 | 784 | 777 | 779 | 326,000 | 7,790 |
| 1989-09-05 | 779 | 785 | 777 | 784 | 439,000 | 7,840 |
| 1989-09-04 | 780 | 785 | 773 | 777 | 425,000 | 7,770 |
| 1989-09-01 | 789 | 789 | 770 | 773 | 663,000 | 7,730 |
| 1989-08-31 | 794 | 794 | 780 | 788 | 682,000 | 7,880 |
| 1989-08-30 | 785 | 795 | 783 | 791 | 379,000 | 7,910 |
| 1989-08-29 | 788 | 790 | 783 | 785 | 476,000 | 7,850 |
| 1989-08-28 | 787 | 793 | 782 | 792 | 455,000 | 7,920 |
| 1989-08-25 | 786 | 795 | 785 | 793 | 370,000 | 7,930 |
| 1989-08-24 | 797 | 797 | 786 | 789 | 267,000 | 7,890 |
| 1989-08-23 | 787 | 798 | 787 | 788 | 525,000 | 7,880 |
| 1989-08-22 | 788 | 795 | 788 | 795 | 382,000 | 7,950 |
| 1989-08-21 | 789 | 798 | 788 | 796 | 521,000 | 7,960 |
| 1989-08-18 | 791 | 794 | 785 | 792 | 342,000 | 7,920 |
| 1989-08-17 | 795 | 799 | 783 | 783 | 846,000 | 7,830 |
| 1989-08-16 | 790 | 803 | 790 | 795 | 714,000 | 7,950 |
| 1989-08-15 | 786 | 797 | 786 | 791 | 305,000 | 7,910 |
| 1989-08-14 | 782 | 798 | 782 | 790 | 358,000 | 7,900 |
| 1989-08-11 | 778 | 790 | 778 | 788 | 305,000 | 7,880 |
| 1989-08-10 | 792 | 799 | 780 | 780 | 579,000 | 7,800 |
| 1989-08-09 | 800 | 808 | 791 | 795 | 324,000 | 7,950 |
| 1989-08-08 | 805 | 808 | 800 | 800 | 376,000 | 8,000 |
| 1989-08-07 | 809 | 809 | 805 | 809 | 193,000 | 8,090 |
| 1989-08-04 | 809 | 810 | 801 | 805 | 260,000 | 8,050 |
| 1989-08-03 | 816 | 817 | 805 | 805 | 484,000 | 8,050 |
| 1989-08-02 | 816 | 820 | 811 | 815 | 539,000 | 8,150 |
| 1989-08-01 | 819 | 828 | 819 | 821 | 473,000 | 8,210 |
| 1989-07-31 | 821 | 830 | 821 | 829 | 395,000 | 8,290 |
| 1989-07-28 | 828 | 840 | 827 | 831 | 1,124,000 | 8,310 |
| 1989-07-27 | 819 | 825 | 815 | 824 | 1,832,000 | 8,240 |
| 1989-07-26 | 815 | 820 | 809 | 809 | 774,000 | 8,090 |
| 1989-07-25 | 790 | 809 | 784 | 805 | 651,000 | 8,050 |
| 1989-07-24 | 787 | 790 | 780 | 789 | 344,000 | 7,890 |
| 1989-07-21 | 788 | 789 | 776 | 781 | 429,000 | 7,810 |
| 1989-07-20 | 790 | 791 | 780 | 780 | 405,000 | 7,800 |
| 1989-07-19 | 780 | 790 | 775 | 790 | 464,000 | 7,900 |
| 1989-07-18 | 780 | 780 | 775 | 778 | 310,000 | 7,780 |
| 1989-07-17 | 780 | 785 | 775 | 776 | 288,000 | 7,760 |
| 1989-07-14 | 790 | 790 | 780 | 781 | 312,000 | 7,810 |
| 1989-07-13 | 792 | 792 | 787 | 788 | 244,000 | 7,880 |
| 1989-07-12 | 790 | 792 | 787 | 791 | 466,000 | 7,910 |
| 1989-07-11 | 792 | 792 | 782 | 782 | 337,000 | 7,820 |
| 1989-07-10 | 793 | 793 | 785 | 792 | 254,000 | 7,920 |
| 1989-07-07 | 782 | 795 | 779 | 783 | 617,000 | 7,830 |
| 1989-07-06 | 781 | 789 | 771 | 784 | 410,000 | 7,840 |
| 1989-07-05 | 790 | 794 | 780 | 789 | 398,000 | 7,890 |
| 1989-07-04 | 790 | 795 | 786 | 790 | 350,000 | 7,900 |
| 1989-07-03 | 761 | 780 | 760 | 780 | 399,000 | 7,800 |
| 1989-06-30 | 775 | 780 | 761 | 775 | 677,000 | 7,750 |
| 1989-06-29 | 779 | 785 | 775 | 775 | 304,000 | 7,750 |
| 1989-06-28 | 789 | 793 | 775 | 775 | 647,000 | 7,750 |
| 1989-06-27 | 794 | 795 | 780 | 794 | 402,000 | 7,940 |
| 1989-06-26 | 803 | 805 | 794 | 794 | 497,000 | 7,940 |
| 1989-06-23 | 790 | 809 | 781 | 793 | 956,000 | 7,930 |
| 1989-06-22 | 778 | 780 | 769 | 780 | 582,000 | 7,800 |
| 1989-06-21 | 765 | 775 | 758 | 758 | 626,000 | 7,580 |
| 1989-06-20 | 751 | 760 | 751 | 756 | 965,000 | 7,560 |
| 1989-06-19 | 760 | 760 | 750 | 750 | 757,000 | 7,500 |
| 1989-06-16 | 771 | 779 | 750 | 755 | 1,035,000 | 7,550 |
| 1989-06-15 | 785 | 790 | 766 | 767 | 869,000 | 7,670 |
| 1989-06-14 | 788 | 789 | 765 | 775 | 730,000 | 7,750 |
| 1989-06-13 | 795 | 795 | 765 | 778 | 940,000 | 7,780 |
| 1989-06-12 | 788 | 795 | 786 | 793 | 251,000 | 7,930 |
| 1989-06-09 | 801 | 809 | 795 | 798 | 658,000 | 7,980 |
| 1989-06-08 | 791 | 805 | 786 | 803 | 1,211,000 | 8,030 |
| 1989-06-07 | 780 | 791 | 778 | 781 | 1,118,000 | 7,810 |
| 1989-06-06 | 781 | 784 | 770 | 775 | 1,632,000 | 7,750 |
| 1989-06-05 | 793 | 800 | 781 | 794 | 646,000 | 7,940 |
| 1989-06-02 | 805 | 806 | 791 | 795 | 1,327,000 | 7,950 |
| 1989-06-01 | 820 | 825 | 810 | 810 | 822,000 | 8,100 |
| 1989-05-31 | 828 | 830 | 815 | 816 | 842,000 | 8,160 |
| 1989-05-30 | 837 | 840 | 828 | 831 | 508,000 | 8,310 |
| 1989-05-29 | 847 | 847 | 837 | 837 | 534,000 | 8,370 |
| 1989-05-26 | 840 | 840 | 827 | 837 | 687,000 | 8,370 |
| 1989-05-25 | 825 | 838 | 825 | 830 | 732,000 | 8,300 |
| 1989-05-24 | 821 | 827 | 819 | 825 | 564,000 | 8,250 |
| 1989-05-23 | 830 | 840 | 812 | 820 | 777,000 | 8,200 |
| 1989-05-22 | 846 | 853 | 830 | 840 | 493,000 | 8,400 |
| 1989-05-19 | 850 | 855 | 845 | 850 | 1,073,000 | 8,500 |
| 1989-05-18 | 856 | 860 | 848 | 854 | 807,000 | 8,540 |
| 1989-05-17 | 858 | 870 | 850 | 864 | 1,087,000 | 8,640 |
| 1989-05-16 | 855 | 859 | 848 | 848 | 880,000 | 8,480 |
| 1989-05-15 | 860 | 865 | 851 | 852 | 886,000 | 8,520 |
| 1989-05-12 | 880 | 880 | 865 | 870 | 1,369,000 | 8,700 |
| 1989-05-11 | 869 | 875 | 866 | 873 | 1,202,000 | 8,730 |
| 1989-05-10 | 875 | 875 | 867 | 868 | 1,241,000 | 8,680 |
| 1989-05-09 | 887 | 892 | 865 | 866 | 5,412,000 | 8,660 |
| 1989-05-08 | 870 | 879 | 862 | 877 | 4,625,000 | 8,770 |
| 1989-05-02 | 851 | 862 | 843 | 862 | 2,522,000 | 8,620 |
| 1989-05-01 | 860 | 864 | 850 | 851 | 3,611,000 | 8,510 |
| 1989-04-28 | 853 | 861 | 841 | 850 | 6,925,000 | 8,500 |
| 1989-04-27 | 849 | 854 | 835 | 848 | 4,928,000 | 8,480 |
| 1989-04-26 | 828 | 834 | 819 | 829 | 1,962,000 | 8,290 |
| 1989-04-25 | 813 | 826 | 813 | 822 | 1,541,000 | 8,220 |
| 1989-04-24 | 823 | 829 | 814 | 819 | 1,303,000 | 8,190 |
| 1989-04-21 | 831 | 845 | 831 | 833 | 2,604,000 | 8,330 |
| 1989-04-20 | 850 | 865 | 839 | 849 | 15,637,000 | 8,490 |
| 1989-04-19 | 795 | 850 | 790 | 850 | 7,861,000 | 8,500 |
| 1989-04-18 | 793 | 795 | 788 | 795 | 783,000 | 7,950 |
| 1989-04-17 | 795 | 795 | 785 | 791 | 717,000 | 7,910 |
| 1989-04-14 | 780 | 799 | 778 | 795 | 954,000 | 7,950 |
| 1989-04-13 | 787 | 795 | 777 | 778 | 1,091,000 | 7,780 |
| 1989-04-12 | 800 | 800 | 785 | 797 | 4,274,000 | 7,970 |
| 1989-04-11 | 781 | 805 | 781 | 800 | 879,000 | 8,000 |
| 1989-04-10 | 796 | 800 | 783 | 785 | 944,000 | 7,850 |
| 1989-04-07 | 800 | 811 | 799 | 806 | 5,394,000 | 8,060 |
| 1989-04-06 | 817 | 824 | 800 | 807 | 1,802,000 | 8,070 |
| 1989-04-05 | 839 | 840 | 825 | 827 | 2,456,000 | 8,270 |
| 1989-04-04 | 840 | 847 | 826 | 834 | 3,961,000 | 8,340 |
| 1989-04-03 | 800 | 845 | 800 | 838 | 7,681,000 | 8,380 |
| 1989-03-31 | 799 | 805 | 790 | 796 | 8,947,000 | 7,960 |
| 1989-03-30 | 755 | 788 | 755 | 785 | 4,199,000 | 7,850 |
| 1989-03-29 | 735 | 765 | 735 | 749 | 1,415,000 | 7,490 |
| 1989-03-28 | 725 | 749 | 725 | 745 | 620,000 | 7,450 |
| 1989-03-27 | 738 | 740 | 730 | 730 | 1,041,000 | 7,300 |
| 1989-03-24 | 749 | 749 | 736 | 740 | 1,250,000 | 7,400 |
| 1989-03-23 | 730 | 749 | 725 | 743 | 1,761,000 | 7,430 |
| 1989-03-22 | 756 | 760 | 733 | 740 | 1,406,000 | 7,400 |
| 1989-03-20 | 765 | 772 | 758 | 760 | 2,488,000 | 7,600 |
| 1989-03-17 | 774 | 780 | 769 | 775 | 3,582,000 | 7,750 |
| 1989-03-16 | 760 | 779 | 754 | 769 | 7,784,000 | 7,690 |
| 1989-03-15 | 744 | 760 | 742 | 760 | 4,632,000 | 7,600 |
| 1989-03-14 | 740 | 742 | 732 | 738 | 2,004,000 | 7,380 |
| 1989-03-13 | 740 | 746 | 733 | 740 | 1,404,000 | 7,400 |
| 1989-03-10 | 737 | 744 | 735 | 744 | 1,797,000 | 7,440 |
| 1989-03-09 | 741 | 746 | 736 | 743 | 1,864,000 | 7,430 |
| 1989-03-08 | 749 | 749 | 731 | 731 | 1,163,000 | 7,310 |
| 1989-03-07 | 730 | 748 | 730 | 740 | 1,446,000 | 7,400 |
| 1989-03-06 | 745 | 745 | 735 | 739 | 1,073,000 | 7,390 |
| 1989-03-03 | 754 | 759 | 743 | 747 | 1,258,000 | 7,470 |
| 1989-03-02 | 747 | 754 | 741 | 749 | 2,035,000 | 7,490 |
| 1989-03-01 | 759 | 765 | 740 | 747 | 5,120,000 | 7,470 |
| 1989-02-28 | 731 | 755 | 731 | 750 | 5,491,000 | 7,500 |
| 1989-02-27 | 730 | 743 | 727 | 733 | 1,991,000 | 7,330 |
| 1989-02-23 | 740 | 745 | 732 | 737 | 2,487,000 | 7,370 |
| 1989-02-22 | 748 | 752 | 735 | 740 | 2,626,000 | 7,400 |
| 1989-02-21 | 728 | 760 | 725 | 738 | 8,943,000 | 7,380 |
| 1989-02-20 | 748 | 751 | 720 | 721 | 7,129,000 | 7,210 |
| 1989-02-17 | 690 | 745 | 687 | 738 | 11,625,000 | 7,380 |
| 1989-02-16 | 690 | 698 | 687 | 690 | 2,857,000 | 6,900 |
| 1989-02-15 | 685 | 695 | 685 | 692 | 1,266,000 | 6,920 |
| 1989-02-14 | 680 | 688 | 680 | 685 | 930,000 | 6,850 |
| 1989-02-13 | 685 | 690 | 680 | 690 | 1,200,000 | 6,900 |
| 1989-02-10 | 700 | 700 | 691 | 691 | 1,213,000 | 6,910 |
| 1989-02-09 | 708 | 708 | 700 | 700 | 1,350,000 | 7,000 |
| 1989-02-08 | 710 | 710 | 703 | 708 | 3,447,000 | 7,080 |
| 1989-02-07 | 698 | 708 | 695 | 702 | 2,973,000 | 7,020 |
| 1989-02-06 | 695 | 699 | 692 | 698 | 1,595,000 | 6,980 |
| 1989-02-03 | 693 | 696 | 690 | 690 | 2,189,000 | 6,900 |
| 1989-02-02 | 690 | 698 | 690 | 693 | 1,677,000 | 6,930 |
| 1989-02-01 | 696 | 699 | 689 | 689 | 1,552,000 | 6,890 |
| 1989-01-31 | 698 | 699 | 694 | 694 | 1,491,000 | 6,940 |
| 1989-01-30 | 690 | 702 | 690 | 694 | 2,971,000 | 6,940 |
| 1989-01-28 | 683 | 690 | 680 | 690 | 1,425,000 | 6,900 |
| 1989-01-27 | 695 | 698 | 686 | 686 | 1,987,000 | 6,860 |
| 1989-01-26 | 700 | 702 | 690 | 694 | 3,676,000 | 6,940 |
| 1989-01-25 | 699 | 714 | 698 | 698 | 10,040,000 | 6,980 |
| 1989-01-24 | 672 | 699 | 667 | 698 | 8,344,000 | 6,980 |
| 1989-01-23 | 665 | 670 | 661 | 669 | 3,257,000 | 6,690 |
| 1989-01-20 | 670 | 672 | 661 | 664 | 2,799,000 | 6,640 |
| 1989-01-19 | 679 | 686 | 670 | 672 | 7,607,000 | 6,720 |
| 1989-01-18 | 655 | 670 | 654 | 670 | 6,385,000 | 6,700 |
| 1989-01-17 | 655 | 661 | 650 | 655 | 5,409,000 | 6,550 |
| 1989-01-13 | 641 | 653 | 639 | 651 | 9,345,000 | 6,510 |
| 1989-01-12 | 625 | 639 | 622 | 639 | 7,015,000 | 6,390 |
| 1989-01-11 | 620 | 628 | 612 | 621 | 4,841,000 | 6,210 |
| 1989-01-10 | 615 | 623 | 612 | 619 | 3,223,000 | 6,190 |
| 1989-01-09 | 600 | 610 | 600 | 610 | 1,184,000 | 6,100 |
| 1989-01-06 | 606 | 610 | 600 | 600 | 1,469,000 | 6,000 |
| 1989-01-05 | 615 | 615 | 600 | 605 | 2,067,000 | 6,050 |
| 1989-01-04 | 585 | 595 | 580 | 595 | 702,000 | 5,950 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
