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 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 477 | 478 | 470 | 475 | 240,000 | 4,750 |
| 1990-12-27 | 470 | 479 | 469 | 475 | 324,000 | 4,750 |
| 1990-12-26 | 475 | 475 | 461 | 465 | 273,000 | 4,650 |
| 1990-12-25 | 468 | 468 | 461 | 465 | 294,000 | 4,650 |
| 1990-12-21 | 470 | 480 | 467 | 468 | 365,000 | 4,680 |
| 1990-12-20 | 489 | 494 | 478 | 480 | 592,000 | 4,800 |
| 1990-12-19 | 494 | 498 | 491 | 495 | 803,000 | 4,950 |
| 1990-12-18 | 478 | 485 | 475 | 485 | 511,000 | 4,850 |
| 1990-12-17 | 482 | 483 | 471 | 480 | 373,000 | 4,800 |
| 1990-12-14 | 484 | 493 | 480 | 485 | 2,037,000 | 4,850 |
| 1990-12-13 | 482 | 499 | 482 | 499 | 580,000 | 4,990 |
| 1990-12-12 | 475 | 490 | 475 | 480 | 733,000 | 4,800 |
| 1990-12-11 | 472 | 475 | 456 | 475 | 633,000 | 4,750 |
| 1990-12-10 | 475 | 482 | 461 | 461 | 466,000 | 4,610 |
| 1990-12-07 | 441 | 470 | 435 | 470 | 556,000 | 4,700 |
| 1990-12-06 | 420 | 425 | 410 | 411 | 486,000 | 4,110 |
| 1990-12-05 | 417 | 420 | 400 | 410 | 564,000 | 4,100 |
| 1990-12-04 | 427 | 435 | 412 | 412 | 346,000 | 4,120 |
| 1990-12-03 | 450 | 460 | 430 | 432 | 278,000 | 4,320 |
| 1990-11-30 | 420 | 424 | 410 | 420 | 612,000 | 4,200 |
| 1990-11-29 | 441 | 442 | 432 | 440 | 372,000 | 4,400 |
| 1990-11-28 | 470 | 471 | 455 | 461 | 302,000 | 4,610 |
| 1990-11-27 | 463 | 474 | 463 | 470 | 297,000 | 4,700 |
| 1990-11-26 | 480 | 495 | 476 | 483 | 223,000 | 4,830 |
| 1990-11-22 | 452 | 460 | 452 | 455 | 513,000 | 4,550 |
| 1990-11-21 | 461 | 469 | 451 | 451 | 222,000 | 4,510 |
| 1990-11-20 | 474 | 485 | 474 | 475 | 252,000 | 4,750 |
| 1990-11-19 | 470 | 475 | 467 | 474 | 224,000 | 4,740 |
| 1990-11-16 | 460 | 460 | 450 | 457 | 282,000 | 4,570 |
| 1990-11-15 | 491 | 491 | 470 | 470 | 198,000 | 4,700 |
| 1990-11-14 | 490 | 500 | 481 | 486 | 218,000 | 4,860 |
| 1990-11-13 | 485 | 510 | 485 | 500 | 281,000 | 5,000 |
| 1990-11-09 | 466 | 466 | 449 | 466 | 415,000 | 4,660 |
| 1990-11-08 | 462 | 470 | 451 | 461 | 697,000 | 4,610 |
| 1990-11-07 | 480 | 498 | 476 | 498 | 353,000 | 4,980 |
| 1990-11-06 | 515 | 516 | 499 | 505 | 351,000 | 5,050 |
| 1990-11-05 | 500 | 525 | 496 | 525 | 320,000 | 5,250 |
| 1990-11-02 | 482 | 499 | 475 | 490 | 543,000 | 4,900 |
| 1990-11-01 | 500 | 510 | 490 | 491 | 392,000 | 4,910 |
| 1990-10-31 | 530 | 534 | 522 | 530 | 339,000 | 5,300 |
| 1990-10-30 | 549 | 549 | 528 | 530 | 355,000 | 5,300 |
| 1990-10-29 | 538 | 550 | 530 | 548 | 1,066,000 | 5,480 |
| 1990-10-26 | 516 | 560 | 513 | 543 | 1,951,000 | 5,430 |
| 1990-10-25 | 525 | 525 | 510 | 521 | 442,000 | 5,210 |
| 1990-10-24 | 508 | 520 | 508 | 520 | 388,000 | 5,200 |
| 1990-10-23 | 520 | 525 | 516 | 525 | 455,000 | 5,250 |
| 1990-10-22 | 510 | 529 | 500 | 525 | 333,000 | 5,250 |
| 1990-10-19 | 520 | 532 | 510 | 515 | 918,000 | 5,150 |
| 1990-10-18 | 471 | 539 | 471 | 525 | 544,000 | 5,250 |
| 1990-10-17 | 479 | 479 | 470 | 475 | 321,000 | 4,750 |
| 1990-10-16 | 470 | 480 | 470 | 470 | 420,000 | 4,700 |
| 1990-10-15 | 465 | 477 | 465 | 465 | 241,000 | 4,650 |
| 1990-10-12 | 450 | 465 | 445 | 460 | 252,000 | 4,600 |
| 1990-10-11 | 459 | 470 | 456 | 460 | 188,000 | 4,600 |
| 1990-10-09 | 490 | 505 | 488 | 489 | 304,000 | 4,890 |
| 1990-10-08 | 465 | 500 | 463 | 500 | 318,000 | 5,000 |
| 1990-10-05 | 450 | 470 | 445 | 465 | 325,000 | 4,650 |
| 1990-10-04 | 442 | 450 | 440 | 445 | 273,000 | 4,450 |
| 1990-10-03 | 463 | 465 | 445 | 455 | 613,000 | 4,550 |
| 1990-10-02 | 430 | 435 | 425 | 432 | 612,000 | 4,320 |
| 1990-10-01 | 410 | 418 | 384 | 390 | 692,000 | 3,900 |
| 1990-09-28 | 454 | 458 | 405 | 420 | 805,000 | 4,200 |
| 1990-09-27 | 475 | 482 | 460 | 470 | 433,000 | 4,700 |
| 1990-09-26 | 500 | 500 | 481 | 485 | 378,000 | 4,850 |
| 1990-09-25 | 500 | 500 | 490 | 500 | 323,000 | 5,000 |
| 1990-09-21 | 497 | 510 | 491 | 510 | 760,000 | 5,100 |
| 1990-09-20 | 506 | 520 | 501 | 507 | 409,000 | 5,070 |
| 1990-09-19 | 510 | 527 | 502 | 502 | 284,000 | 5,020 |
| 1990-09-18 | 521 | 521 | 500 | 520 | 296,000 | 5,200 |
| 1990-09-17 | 536 | 540 | 519 | 526 | 256,000 | 5,260 |
| 1990-09-14 | 540 | 550 | 534 | 536 | 1,059,000 | 5,360 |
| 1990-09-13 | 577 | 585 | 560 | 560 | 625,000 | 5,600 |
| 1990-09-12 | 540 | 590 | 530 | 572 | 1,909,000 | 5,720 |
| 1990-09-11 | 549 | 549 | 520 | 540 | 325,000 | 5,400 |
| 1990-09-10 | 525 | 539 | 520 | 539 | 265,000 | 5,390 |
| 1990-09-07 | 490 | 500 | 480 | 500 | 317,000 | 5,000 |
| 1990-09-06 | 497 | 500 | 495 | 495 | 290,000 | 4,950 |
| 1990-09-05 | 507 | 515 | 480 | 495 | 389,000 | 4,950 |
| 1990-09-04 | 520 | 530 | 510 | 512 | 190,000 | 5,120 |
| 1990-09-03 | 556 | 560 | 520 | 522 | 264,000 | 5,220 |
| 1990-08-31 | 529 | 560 | 520 | 555 | 779,000 | 5,550 |
| 1990-08-30 | 500 | 531 | 500 | 529 | 386,000 | 5,290 |
| 1990-08-29 | 506 | 515 | 490 | 490 | 337,000 | 4,900 |
| 1990-08-28 | 540 | 540 | 510 | 516 | 409,000 | 5,160 |
| 1990-08-27 | 500 | 510 | 490 | 510 | 437,000 | 5,100 |
| 1990-08-24 | 475 | 515 | 475 | 490 | 999,000 | 4,900 |
| 1990-08-23 | 500 | 501 | 480 | 480 | 725,000 | 4,800 |
| 1990-08-22 | 535 | 540 | 505 | 518 | 402,000 | 5,180 |
| 1990-08-21 | 560 | 569 | 545 | 550 | 264,000 | 5,500 |
| 1990-08-20 | 551 | 555 | 541 | 541 | 189,000 | 5,410 |
| 1990-08-17 | 550 | 555 | 535 | 541 | 258,000 | 5,410 |
| 1990-08-16 | 584 | 584 | 560 | 561 | 243,000 | 5,610 |
| 1990-08-15 | 563 | 590 | 563 | 584 | 470,000 | 5,840 |
| 1990-08-14 | 540 | 560 | 512 | 555 | 439,000 | 5,550 |
| 1990-08-13 | 550 | 560 | 510 | 520 | 365,000 | 5,200 |
| 1990-08-10 | 578 | 590 | 560 | 561 | 305,000 | 5,610 |
| 1990-08-09 | 590 | 595 | 571 | 595 | 299,000 | 5,950 |
| 1990-08-08 | 566 | 599 | 555 | 599 | 519,000 | 5,990 |
| 1990-08-07 | 550 | 594 | 550 | 585 | 387,000 | 5,850 |
| 1990-08-06 | 580 | 600 | 570 | 600 | 397,000 | 6,000 |
| 1990-08-03 | 625 | 625 | 590 | 620 | 377,000 | 6,200 |
| 1990-08-02 | 631 | 635 | 625 | 626 | 335,000 | 6,260 |
| 1990-08-01 | 670 | 670 | 632 | 635 | 420,000 | 6,350 |
| 1990-07-31 | 640 | 640 | 633 | 640 | 181,000 | 6,400 |
| 1990-07-30 | 642 | 642 | 630 | 630 | 235,000 | 6,300 |
| 1990-07-27 | 645 | 650 | 640 | 642 | 343,000 | 6,420 |
| 1990-07-26 | 655 | 664 | 645 | 645 | 267,000 | 6,450 |
| 1990-07-25 | 675 | 675 | 650 | 665 | 222,000 | 6,650 |
| 1990-07-24 | 643 | 650 | 641 | 645 | 257,000 | 6,450 |
| 1990-07-23 | 663 | 675 | 641 | 660 | 309,000 | 6,600 |
| 1990-07-20 | 670 | 689 | 670 | 683 | 433,000 | 6,830 |
| 1990-07-19 | 670 | 699 | 668 | 690 | 1,125,000 | 6,900 |
| 1990-07-18 | 641 | 667 | 641 | 666 | 751,000 | 6,660 |
| 1990-07-17 | 640 | 660 | 640 | 648 | 599,000 | 6,480 |
| 1990-07-16 | 639 | 650 | 631 | 640 | 378,000 | 6,400 |
| 1990-07-13 | 645 | 645 | 638 | 639 | 398,000 | 6,390 |
| 1990-07-12 | 641 | 643 | 623 | 638 | 727,000 | 6,380 |
| 1990-07-11 | 641 | 645 | 635 | 641 | 765,000 | 6,410 |
| 1990-07-10 | 653 | 654 | 636 | 640 | 618,000 | 6,400 |
| 1990-07-09 | 668 | 668 | 651 | 654 | 657,000 | 6,540 |
| 1990-07-06 | 671 | 674 | 657 | 658 | 813,000 | 6,580 |
| 1990-07-05 | 677 | 685 | 665 | 670 | 558,000 | 6,700 |
| 1990-07-04 | 695 | 700 | 685 | 685 | 345,000 | 6,850 |
| 1990-07-03 | 700 | 710 | 690 | 691 | 237,000 | 6,910 |
| 1990-07-02 | 701 | 702 | 690 | 699 | 197,000 | 6,990 |
| 1990-06-29 | 720 | 720 | 710 | 711 | 492,000 | 7,110 |
| 1990-06-28 | 720 | 720 | 691 | 710 | 322,000 | 7,100 |
| 1990-06-27 | 710 | 710 | 683 | 700 | 539,000 | 7,000 |
| 1990-06-26 | 665 | 700 | 663 | 700 | 236,000 | 7,000 |
| 1990-06-25 | 668 | 675 | 660 | 662 | 409,000 | 6,620 |
| 1990-06-22 | 687 | 690 | 675 | 688 | 236,000 | 6,880 |
| 1990-06-21 | 681 | 699 | 681 | 697 | 314,000 | 6,970 |
| 1990-06-20 | 691 | 707 | 686 | 691 | 364,000 | 6,910 |
| 1990-06-19 | 696 | 710 | 695 | 700 | 298,000 | 7,000 |
| 1990-06-18 | 713 | 713 | 700 | 700 | 346,000 | 7,000 |
| 1990-06-15 | 710 | 714 | 704 | 704 | 243,000 | 7,040 |
| 1990-06-14 | 706 | 720 | 700 | 704 | 588,000 | 7,040 |
| 1990-06-13 | 698 | 706 | 698 | 699 | 418,000 | 6,990 |
| 1990-06-12 | 702 | 705 | 698 | 698 | 601,000 | 6,980 |
| 1990-06-11 | 715 | 715 | 705 | 705 | 291,000 | 7,050 |
| 1990-06-08 | 719 | 723 | 706 | 707 | 671,000 | 7,070 |
| 1990-06-07 | 727 | 727 | 717 | 719 | 380,000 | 7,190 |
| 1990-06-06 | 717 | 717 | 700 | 717 | 887,000 | 7,170 |
| 1990-06-05 | 725 | 735 | 718 | 718 | 560,000 | 7,180 |
| 1990-06-04 | 730 | 739 | 720 | 722 | 297,000 | 7,220 |
| 1990-06-01 | 736 | 745 | 730 | 735 | 324,000 | 7,350 |
| 1990-05-31 | 745 | 760 | 735 | 743 | 389,000 | 7,430 |
| 1990-05-30 | 720 | 735 | 715 | 735 | 692,000 | 7,350 |
| 1990-05-29 | 735 | 740 | 720 | 721 | 536,000 | 7,210 |
| 1990-05-28 | 735 | 743 | 730 | 734 | 492,000 | 7,340 |
| 1990-05-25 | 714 | 725 | 714 | 725 | 475,000 | 7,250 |
| 1990-05-24 | 715 | 724 | 712 | 724 | 568,000 | 7,240 |
| 1990-05-23 | 730 | 735 | 712 | 714 | 899,000 | 7,140 |
| 1990-05-22 | 729 | 729 | 720 | 726 | 387,000 | 7,260 |
| 1990-05-21 | 735 | 735 | 723 | 729 | 223,000 | 7,290 |
| 1990-05-18 | 732 | 745 | 730 | 735 | 484,000 | 7,350 |
| 1990-05-17 | 750 | 753 | 730 | 740 | 522,000 | 7,400 |
| 1990-05-16 | 750 | 765 | 745 | 750 | 932,000 | 7,500 |
| 1990-05-15 | 775 | 779 | 760 | 760 | 776,000 | 7,600 |
| 1990-05-14 | 770 | 780 | 765 | 770 | 1,154,000 | 7,700 |
| 1990-05-11 | 747 | 772 | 747 | 765 | 1,250,000 | 7,650 |
| 1990-05-10 | 760 | 764 | 754 | 754 | 833,000 | 7,540 |
| 1990-05-09 | 785 | 785 | 755 | 758 | 1,832,000 | 7,580 |
| 1990-05-08 | 770 | 808 | 760 | 775 | 9,901,000 | 7,750 |
| 1990-05-07 | 693 | 755 | 693 | 750 | 5,139,000 | 7,500 |
| 1990-05-02 | 675 | 689 | 671 | 688 | 721,000 | 6,880 |
| 1990-05-01 | 670 | 680 | 666 | 675 | 1,018,000 | 6,750 |
| 1990-04-27 | 710 | 715 | 641 | 660 | 4,064,000 | 6,600 |
| 1990-04-26 | 642 | 660 | 636 | 660 | 680,000 | 6,600 |
| 1990-04-25 | 644 | 644 | 631 | 641 | 300,000 | 6,410 |
| 1990-04-24 | 620 | 645 | 620 | 635 | 312,000 | 6,350 |
| 1990-04-23 | 640 | 645 | 618 | 640 | 168,000 | 6,400 |
| 1990-04-20 | 649 | 649 | 619 | 647 | 487,000 | 6,470 |
| 1990-04-19 | 615 | 639 | 601 | 639 | 578,000 | 6,390 |
| 1990-04-18 | 583 | 610 | 582 | 605 | 205,000 | 6,050 |
| 1990-04-17 | 594 | 594 | 581 | 590 | 419,000 | 5,900 |
| 1990-04-16 | 600 | 600 | 570 | 584 | 309,000 | 5,840 |
| 1990-04-13 | 611 | 619 | 600 | 600 | 324,000 | 6,000 |
| 1990-04-12 | 620 | 620 | 602 | 606 | 277,000 | 6,060 |
| 1990-04-11 | 630 | 630 | 610 | 610 | 384,000 | 6,100 |
| 1990-04-10 | 610 | 628 | 610 | 616 | 429,000 | 6,160 |
| 1990-04-09 | 635 | 650 | 620 | 630 | 615,000 | 6,300 |
| 1990-04-06 | 540 | 575 | 530 | 575 | 522,000 | 5,750 |
| 1990-04-05 | 500 | 500 | 471 | 495 | 909,000 | 4,950 |
| 1990-04-04 | 521 | 540 | 500 | 514 | 848,000 | 5,140 |
| 1990-04-03 | 535 | 550 | 505 | 528 | 1,086,000 | 5,280 |
| 1990-04-02 | 550 | 570 | 545 | 545 | 661,000 | 5,450 |
| 1990-03-30 | 620 | 620 | 610 | 610 | 383,000 | 6,100 |
| 1990-03-29 | 660 | 668 | 640 | 650 | 378,000 | 6,500 |
| 1990-03-28 | 665 | 674 | 661 | 665 | 313,000 | 6,650 |
| 1990-03-27 | 675 | 675 | 662 | 665 | 496,000 | 6,650 |
| 1990-03-26 | 650 | 660 | 640 | 660 | 967,000 | 6,600 |
| 1990-03-23 | 660 | 665 | 645 | 660 | 539,000 | 6,600 |
| 1990-03-22 | 667 | 667 | 585 | 640 | 1,046,000 | 6,400 |
| 1990-03-20 | 685 | 694 | 650 | 665 | 748,000 | 6,650 |
| 1990-03-19 | 720 | 734 | 680 | 685 | 660,000 | 6,850 |
| 1990-03-16 | 727 | 740 | 720 | 725 | 431,000 | 7,250 |
| 1990-03-15 | 718 | 720 | 710 | 717 | 368,000 | 7,170 |
| 1990-03-14 | 724 | 732 | 715 | 715 | 461,000 | 7,150 |
| 1990-03-13 | 735 | 740 | 721 | 728 | 248,000 | 7,280 |
| 1990-03-12 | 751 | 753 | 749 | 752 | 365,000 | 7,520 |
| 1990-03-09 | 751 | 760 | 750 | 753 | 505,000 | 7,530 |
| 1990-03-08 | 749 | 764 | 749 | 760 | 332,000 | 7,600 |
| 1990-03-07 | 755 | 765 | 745 | 760 | 595,000 | 7,600 |
| 1990-03-06 | 762 | 770 | 762 | 765 | 245,000 | 7,650 |
| 1990-03-05 | 760 | 763 | 760 | 762 | 166,000 | 7,620 |
| 1990-03-02 | 767 | 775 | 760 | 762 | 261,000 | 7,620 |
| 1990-03-01 | 779 | 780 | 761 | 767 | 364,000 | 7,670 |
| 1990-02-28 | 784 | 799 | 784 | 786 | 591,000 | 7,860 |
| 1990-02-27 | 755 | 762 | 735 | 754 | 609,000 | 7,540 |
| 1990-02-26 | 700 | 735 | 700 | 735 | 594,000 | 7,350 |
| 1990-02-23 | 810 | 819 | 800 | 800 | 445,000 | 8,000 |
| 1990-02-22 | 810 | 822 | 805 | 822 | 428,000 | 8,220 |
| 1990-02-21 | 827 | 827 | 815 | 815 | 364,000 | 8,150 |
| 1990-02-20 | 828 | 828 | 822 | 825 | 311,000 | 8,250 |
| 1990-02-19 | 845 | 845 | 820 | 822 | 550,000 | 8,220 |
| 1990-02-16 | 833 | 843 | 825 | 835 | 494,000 | 8,350 |
| 1990-02-15 | 833 | 847 | 825 | 833 | 353,000 | 8,330 |
| 1990-02-14 | 822 | 823 | 820 | 823 | 573,000 | 8,230 |
| 1990-02-13 | 823 | 827 | 822 | 822 | 247,000 | 8,220 |
| 1990-02-09 | 824 | 830 | 822 | 824 | 588,000 | 8,240 |
| 1990-02-08 | 847 | 848 | 822 | 833 | 756,000 | 8,330 |
| 1990-02-07 | 848 | 848 | 829 | 839 | 417,000 | 8,390 |
| 1990-02-06 | 849 | 849 | 842 | 849 | 566,000 | 8,490 |
| 1990-02-05 | 839 | 839 | 831 | 833 | 1,228,000 | 8,330 |
| 1990-02-02 | 831 | 837 | 828 | 830 | 540,000 | 8,300 |
| 1990-02-01 | 835 | 839 | 830 | 830 | 596,000 | 8,300 |
| 1990-01-31 | 835 | 839 | 835 | 835 | 239,000 | 8,350 |
| 1990-01-30 | 830 | 840 | 828 | 835 | 385,000 | 8,350 |
| 1990-01-29 | 821 | 831 | 820 | 830 | 303,000 | 8,300 |
| 1990-01-26 | 829 | 830 | 826 | 828 | 500,000 | 8,280 |
| 1990-01-25 | 840 | 840 | 829 | 829 | 393,000 | 8,290 |
| 1990-01-24 | 835 | 840 | 831 | 833 | 253,000 | 8,330 |
| 1990-01-23 | 838 | 845 | 830 | 840 | 579,000 | 8,400 |
| 1990-01-22 | 827 | 840 | 826 | 835 | 634,000 | 8,350 |
| 1990-01-19 | 840 | 840 | 821 | 825 | 551,000 | 8,250 |
| 1990-01-18 | 850 | 860 | 832 | 840 | 479,000 | 8,400 |
| 1990-01-17 | 868 | 868 | 850 | 855 | 1,017,000 | 8,550 |
| 1990-01-16 | 850 | 855 | 838 | 839 | 991,000 | 8,390 |
| 1990-01-12 | 874 | 875 | 860 | 860 | 1,107,000 | 8,600 |
| 1990-01-11 | 870 | 878 | 860 | 875 | 1,143,000 | 8,750 |
| 1990-01-10 | 878 | 878 | 860 | 861 | 1,372,000 | 8,610 |
| 1990-01-09 | 900 | 903 | 872 | 880 | 4,301,000 | 8,800 |
| 1990-01-08 | 879 | 889 | 873 | 889 | 1,491,000 | 8,890 |
| 1990-01-05 | 860 | 877 | 858 | 865 | 1,558,000 | 8,650 |
| 1990-01-04 | 865 | 870 | 860 | 860 | 440,000 | 8,600 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
