3103 ユニチカ(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-28477478470475240,0004,750
1990-12-27470479469475324,0004,750
1990-12-26475475461465273,0004,650
1990-12-25468468461465294,0004,650
1990-12-21470480467468365,0004,680
1990-12-20489494478480592,0004,800
1990-12-19494498491495803,0004,950
1990-12-18478485475485511,0004,850
1990-12-17482483471480373,0004,800
1990-12-144844934804852,037,0004,850
1990-12-13482499482499580,0004,990
1990-12-12475490475480733,0004,800
1990-12-11472475456475633,0004,750
1990-12-10475482461461466,0004,610
1990-12-07441470435470556,0004,700
1990-12-06420425410411486,0004,110
1990-12-05417420400410564,0004,100
1990-12-04427435412412346,0004,120
1990-12-03450460430432278,0004,320
1990-11-30420424410420612,0004,200
1990-11-29441442432440372,0004,400
1990-11-28470471455461302,0004,610
1990-11-27463474463470297,0004,700
1990-11-26480495476483223,0004,830
1990-11-22452460452455513,0004,550
1990-11-21461469451451222,0004,510
1990-11-20474485474475252,0004,750
1990-11-19470475467474224,0004,740
1990-11-16460460450457282,0004,570
1990-11-15491491470470198,0004,700
1990-11-14490500481486218,0004,860
1990-11-13485510485500281,0005,000
1990-11-09466466449466415,0004,660
1990-11-08462470451461697,0004,610
1990-11-07480498476498353,0004,980
1990-11-06515516499505351,0005,050
1990-11-05500525496525320,0005,250
1990-11-02482499475490543,0004,900
1990-11-01500510490491392,0004,910
1990-10-31530534522530339,0005,300
1990-10-30549549528530355,0005,300
1990-10-295385505305481,066,0005,480
1990-10-265165605135431,951,0005,430
1990-10-25525525510521442,0005,210
1990-10-24508520508520388,0005,200
1990-10-23520525516525455,0005,250
1990-10-22510529500525333,0005,250
1990-10-19520532510515918,0005,150
1990-10-18471539471525544,0005,250
1990-10-17479479470475321,0004,750
1990-10-16470480470470420,0004,700
1990-10-15465477465465241,0004,650
1990-10-12450465445460252,0004,600
1990-10-11459470456460188,0004,600
1990-10-09490505488489304,0004,890
1990-10-08465500463500318,0005,000
1990-10-05450470445465325,0004,650
1990-10-04442450440445273,0004,450
1990-10-03463465445455613,0004,550
1990-10-02430435425432612,0004,320
1990-10-01410418384390692,0003,900
1990-09-28454458405420805,0004,200
1990-09-27475482460470433,0004,700
1990-09-26500500481485378,0004,850
1990-09-25500500490500323,0005,000
1990-09-21497510491510760,0005,100
1990-09-20506520501507409,0005,070
1990-09-19510527502502284,0005,020
1990-09-18521521500520296,0005,200
1990-09-17536540519526256,0005,260
1990-09-145405505345361,059,0005,360
1990-09-13577585560560625,0005,600
1990-09-125405905305721,909,0005,720
1990-09-11549549520540325,0005,400
1990-09-10525539520539265,0005,390
1990-09-07490500480500317,0005,000
1990-09-06497500495495290,0004,950
1990-09-05507515480495389,0004,950
1990-09-04520530510512190,0005,120
1990-09-03556560520522264,0005,220
1990-08-31529560520555779,0005,550
1990-08-30500531500529386,0005,290
1990-08-29506515490490337,0004,900
1990-08-28540540510516409,0005,160
1990-08-27500510490510437,0005,100
1990-08-24475515475490999,0004,900
1990-08-23500501480480725,0004,800
1990-08-22535540505518402,0005,180
1990-08-21560569545550264,0005,500
1990-08-20551555541541189,0005,410
1990-08-17550555535541258,0005,410
1990-08-16584584560561243,0005,610
1990-08-15563590563584470,0005,840
1990-08-14540560512555439,0005,550
1990-08-13550560510520365,0005,200
1990-08-10578590560561305,0005,610
1990-08-09590595571595299,0005,950
1990-08-08566599555599519,0005,990
1990-08-07550594550585387,0005,850
1990-08-06580600570600397,0006,000
1990-08-03625625590620377,0006,200
1990-08-02631635625626335,0006,260
1990-08-01670670632635420,0006,350
1990-07-31640640633640181,0006,400
1990-07-30642642630630235,0006,300
1990-07-27645650640642343,0006,420
1990-07-26655664645645267,0006,450
1990-07-25675675650665222,0006,650
1990-07-24643650641645257,0006,450
1990-07-23663675641660309,0006,600
1990-07-20670689670683433,0006,830
1990-07-196706996686901,125,0006,900
1990-07-18641667641666751,0006,660
1990-07-17640660640648599,0006,480
1990-07-16639650631640378,0006,400
1990-07-13645645638639398,0006,390
1990-07-12641643623638727,0006,380
1990-07-11641645635641765,0006,410
1990-07-10653654636640618,0006,400
1990-07-09668668651654657,0006,540
1990-07-06671674657658813,0006,580
1990-07-05677685665670558,0006,700
1990-07-04695700685685345,0006,850
1990-07-03700710690691237,0006,910
1990-07-02701702690699197,0006,990
1990-06-29720720710711492,0007,110
1990-06-28720720691710322,0007,100
1990-06-27710710683700539,0007,000
1990-06-26665700663700236,0007,000
1990-06-25668675660662409,0006,620
1990-06-22687690675688236,0006,880
1990-06-21681699681697314,0006,970
1990-06-20691707686691364,0006,910
1990-06-19696710695700298,0007,000
1990-06-18713713700700346,0007,000
1990-06-15710714704704243,0007,040
1990-06-14706720700704588,0007,040
1990-06-13698706698699418,0006,990
1990-06-12702705698698601,0006,980
1990-06-11715715705705291,0007,050
1990-06-08719723706707671,0007,070
1990-06-07727727717719380,0007,190
1990-06-06717717700717887,0007,170
1990-06-05725735718718560,0007,180
1990-06-04730739720722297,0007,220
1990-06-01736745730735324,0007,350
1990-05-31745760735743389,0007,430
1990-05-30720735715735692,0007,350
1990-05-29735740720721536,0007,210
1990-05-28735743730734492,0007,340
1990-05-25714725714725475,0007,250
1990-05-24715724712724568,0007,240
1990-05-23730735712714899,0007,140
1990-05-22729729720726387,0007,260
1990-05-21735735723729223,0007,290
1990-05-18732745730735484,0007,350
1990-05-17750753730740522,0007,400
1990-05-16750765745750932,0007,500
1990-05-15775779760760776,0007,600
1990-05-147707807657701,154,0007,700
1990-05-117477727477651,250,0007,650
1990-05-10760764754754833,0007,540
1990-05-097857857557581,832,0007,580
1990-05-087708087607759,901,0007,750
1990-05-076937556937505,139,0007,500
1990-05-02675689671688721,0006,880
1990-05-016706806666751,018,0006,750
1990-04-277107156416604,064,0006,600
1990-04-26642660636660680,0006,600
1990-04-25644644631641300,0006,410
1990-04-24620645620635312,0006,350
1990-04-23640645618640168,0006,400
1990-04-20649649619647487,0006,470
1990-04-19615639601639578,0006,390
1990-04-18583610582605205,0006,050
1990-04-17594594581590419,0005,900
1990-04-16600600570584309,0005,840
1990-04-13611619600600324,0006,000
1990-04-12620620602606277,0006,060
1990-04-11630630610610384,0006,100
1990-04-10610628610616429,0006,160
1990-04-09635650620630615,0006,300
1990-04-06540575530575522,0005,750
1990-04-05500500471495909,0004,950
1990-04-04521540500514848,0005,140
1990-04-035355505055281,086,0005,280
1990-04-02550570545545661,0005,450
1990-03-30620620610610383,0006,100
1990-03-29660668640650378,0006,500
1990-03-28665674661665313,0006,650
1990-03-27675675662665496,0006,650
1990-03-26650660640660967,0006,600
1990-03-23660665645660539,0006,600
1990-03-226676675856401,046,0006,400
1990-03-20685694650665748,0006,650
1990-03-19720734680685660,0006,850
1990-03-16727740720725431,0007,250
1990-03-15718720710717368,0007,170
1990-03-14724732715715461,0007,150
1990-03-13735740721728248,0007,280
1990-03-12751753749752365,0007,520
1990-03-09751760750753505,0007,530
1990-03-08749764749760332,0007,600
1990-03-07755765745760595,0007,600
1990-03-06762770762765245,0007,650
1990-03-05760763760762166,0007,620
1990-03-02767775760762261,0007,620
1990-03-01779780761767364,0007,670
1990-02-28784799784786591,0007,860
1990-02-27755762735754609,0007,540
1990-02-26700735700735594,0007,350
1990-02-23810819800800445,0008,000
1990-02-22810822805822428,0008,220
1990-02-21827827815815364,0008,150
1990-02-20828828822825311,0008,250
1990-02-19845845820822550,0008,220
1990-02-16833843825835494,0008,350
1990-02-15833847825833353,0008,330
1990-02-14822823820823573,0008,230
1990-02-13823827822822247,0008,220
1990-02-09824830822824588,0008,240
1990-02-08847848822833756,0008,330
1990-02-07848848829839417,0008,390
1990-02-06849849842849566,0008,490
1990-02-058398398318331,228,0008,330
1990-02-02831837828830540,0008,300
1990-02-01835839830830596,0008,300
1990-01-31835839835835239,0008,350
1990-01-30830840828835385,0008,350
1990-01-29821831820830303,0008,300
1990-01-26829830826828500,0008,280
1990-01-25840840829829393,0008,290
1990-01-24835840831833253,0008,330
1990-01-23838845830840579,0008,400
1990-01-22827840826835634,0008,350
1990-01-19840840821825551,0008,250
1990-01-18850860832840479,0008,400
1990-01-178688688508551,017,0008,550
1990-01-16850855838839991,0008,390
1990-01-128748758608601,107,0008,600
1990-01-118708788608751,143,0008,750
1990-01-108788788608611,372,0008,610
1990-01-099009038728804,301,0008,800
1990-01-088798898738891,491,0008,890
1990-01-058608778588651,558,0008,650
1990-01-04865870860860440,0008,600

分割・併合履歴 : [2017-09-27]1株→0.1株