3103 ユニチカ(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 494 | 500 | 490 | 494 | 229,000 | 4,940 |
| 1991-12-27 | 498 | 499 | 480 | 480 | 155,000 | 4,800 |
| 1991-12-26 | 476 | 500 | 476 | 500 | 181,000 | 5,000 |
| 1991-12-25 | 481 | 485 | 474 | 474 | 322,000 | 4,740 |
| 1991-12-24 | 483 | 484 | 470 | 471 | 424,000 | 4,710 |
| 1991-12-20 | 482 | 485 | 478 | 478 | 319,000 | 4,780 |
| 1991-12-19 | 487 | 490 | 480 | 481 | 275,000 | 4,810 |
| 1991-12-18 | 485 | 496 | 484 | 495 | 228,000 | 4,950 |
| 1991-12-17 | 490 | 500 | 489 | 489 | 243,000 | 4,890 |
| 1991-12-16 | 510 | 510 | 500 | 500 | 226,000 | 5,000 |
| 1991-12-13 | 510 | 510 | 492 | 510 | 1,647,000 | 5,100 |
| 1991-12-12 | 475 | 490 | 475 | 480 | 271,000 | 4,800 |
| 1991-12-11 | 480 | 480 | 468 | 470 | 595,000 | 4,700 |
| 1991-12-10 | 488 | 488 | 476 | 480 | 351,000 | 4,800 |
| 1991-12-09 | 495 | 498 | 483 | 485 | 249,000 | 4,850 |
| 1991-12-06 | 499 | 506 | 495 | 499 | 401,000 | 4,990 |
| 1991-12-05 | 500 | 514 | 498 | 500 | 1,123,000 | 5,000 |
| 1991-12-04 | 476 | 489 | 476 | 486 | 210,000 | 4,860 |
| 1991-12-03 | 481 | 484 | 470 | 475 | 367,000 | 4,750 |
| 1991-12-02 | 480 | 482 | 471 | 481 | 280,000 | 4,810 |
| 1991-11-29 | 496 | 496 | 480 | 490 | 401,000 | 4,900 |
| 1991-11-28 | 498 | 502 | 492 | 498 | 373,000 | 4,980 |
| 1991-11-27 | 512 | 512 | 498 | 499 | 337,000 | 4,990 |
| 1991-11-26 | 505 | 513 | 495 | 512 | 192,000 | 5,120 |
| 1991-11-25 | 495 | 495 | 490 | 490 | 233,000 | 4,900 |
| 1991-11-22 | 505 | 505 | 497 | 499 | 381,000 | 4,990 |
| 1991-11-21 | 525 | 535 | 495 | 502 | 868,000 | 5,020 |
| 1991-11-20 | 493 | 539 | 492 | 520 | 1,019,000 | 5,200 |
| 1991-11-19 | 503 | 504 | 497 | 497 | 587,000 | 4,970 |
| 1991-11-18 | 493 | 504 | 493 | 497 | 548,000 | 4,970 |
| 1991-11-15 | 508 | 513 | 506 | 513 | 505,000 | 5,130 |
| 1991-11-14 | 513 | 520 | 505 | 506 | 378,000 | 5,060 |
| 1991-11-13 | 520 | 526 | 515 | 520 | 231,000 | 5,200 |
| 1991-11-12 | 511 | 525 | 511 | 520 | 249,000 | 5,200 |
| 1991-11-11 | 525 | 525 | 514 | 514 | 205,000 | 5,140 |
| 1991-11-08 | 520 | 525 | 516 | 525 | 375,000 | 5,250 |
| 1991-11-07 | 513 | 526 | 513 | 513 | 834,000 | 5,130 |
| 1991-11-06 | 532 | 539 | 532 | 532 | 226,000 | 5,320 |
| 1991-11-05 | 538 | 545 | 532 | 539 | 379,000 | 5,390 |
| 1991-11-01 | 541 | 544 | 536 | 539 | 319,000 | 5,390 |
| 1991-10-31 | 548 | 548 | 540 | 547 | 532,000 | 5,470 |
| 1991-10-30 | 548 | 554 | 541 | 541 | 571,000 | 5,410 |
| 1991-10-29 | 559 | 564 | 550 | 554 | 477,000 | 5,540 |
| 1991-10-28 | 546 | 558 | 546 | 557 | 253,000 | 5,570 |
| 1991-10-25 | 565 | 567 | 554 | 555 | 528,000 | 5,550 |
| 1991-10-24 | 560 | 575 | 557 | 564 | 1,483,000 | 5,640 |
| 1991-10-23 | 555 | 557 | 549 | 553 | 551,000 | 5,530 |
| 1991-10-22 | 551 | 567 | 550 | 565 | 595,000 | 5,650 |
| 1991-10-21 | 565 | 565 | 553 | 553 | 342,000 | 5,530 |
| 1991-10-18 | 556 | 565 | 554 | 565 | 832,000 | 5,650 |
| 1991-10-17 | 553 | 567 | 552 | 553 | 1,482,000 | 5,530 |
| 1991-10-16 | 546 | 559 | 546 | 558 | 1,045,000 | 5,580 |
| 1991-10-15 | 540 | 555 | 540 | 554 | 457,000 | 5,540 |
| 1991-10-14 | 538 | 542 | 536 | 538 | 743,000 | 5,380 |
| 1991-10-11 | 545 | 550 | 541 | 542 | 655,000 | 5,420 |
| 1991-10-09 | 542 | 556 | 540 | 550 | 726,000 | 5,500 |
| 1991-10-08 | 546 | 558 | 546 | 550 | 848,000 | 5,500 |
| 1991-10-07 | 558 | 564 | 551 | 554 | 532,000 | 5,540 |
| 1991-10-04 | 562 | 570 | 560 | 560 | 865,000 | 5,600 |
| 1991-10-03 | 563 | 573 | 560 | 572 | 1,010,000 | 5,720 |
| 1991-10-02 | 584 | 585 | 572 | 573 | 1,432,000 | 5,730 |
| 1991-10-01 | 586 | 594 | 585 | 589 | 3,513,000 | 5,890 |
| 1991-09-30 | 589 | 599 | 580 | 594 | 7,516,000 | 5,940 |
| 1991-09-27 | 573 | 597 | 571 | 582 | 11,220,000 | 5,820 |
| 1991-09-26 | 549 | 569 | 545 | 563 | 7,315,000 | 5,630 |
| 1991-09-25 | 515 | 559 | 515 | 545 | 3,818,000 | 5,450 |
| 1991-09-24 | 494 | 514 | 494 | 510 | 346,000 | 5,100 |
| 1991-09-20 | 511 | 515 | 499 | 504 | 544,000 | 5,040 |
| 1991-09-19 | 507 | 520 | 506 | 511 | 487,000 | 5,110 |
| 1991-09-18 | 500 | 510 | 500 | 505 | 416,000 | 5,050 |
| 1991-09-17 | 515 | 520 | 505 | 508 | 421,000 | 5,080 |
| 1991-09-13 | 491 | 520 | 491 | 512 | 2,523,000 | 5,120 |
| 1991-09-12 | 505 | 509 | 491 | 491 | 479,000 | 4,910 |
| 1991-09-11 | 498 | 510 | 494 | 500 | 511,000 | 5,000 |
| 1991-09-10 | 525 | 525 | 503 | 503 | 650,000 | 5,030 |
| 1991-09-09 | 515 | 520 | 510 | 517 | 554,000 | 5,170 |
| 1991-09-06 | 501 | 525 | 501 | 515 | 1,106,000 | 5,150 |
| 1991-09-05 | 504 | 520 | 504 | 511 | 1,251,000 | 5,110 |
| 1991-09-04 | 490 | 522 | 490 | 510 | 1,960,000 | 5,100 |
| 1991-09-03 | 486 | 505 | 486 | 495 | 1,184,000 | 4,950 |
| 1991-09-02 | 467 | 488 | 462 | 480 | 508,000 | 4,800 |
| 1991-08-30 | 453 | 464 | 451 | 464 | 911,000 | 4,640 |
| 1991-08-29 | 451 | 458 | 450 | 453 | 137,000 | 4,530 |
| 1991-08-28 | 460 | 464 | 441 | 446 | 602,000 | 4,460 |
| 1991-08-27 | 460 | 461 | 455 | 460 | 268,000 | 4,600 |
| 1991-08-26 | 462 | 462 | 454 | 457 | 244,000 | 4,570 |
| 1991-08-23 | 461 | 461 | 456 | 457 | 230,000 | 4,570 |
| 1991-08-22 | 461 | 467 | 455 | 456 | 459,000 | 4,560 |
| 1991-08-21 | 443 | 460 | 442 | 451 | 286,000 | 4,510 |
| 1991-08-20 | 457 | 457 | 424 | 439 | 530,000 | 4,390 |
| 1991-08-19 | 471 | 479 | 458 | 458 | 451,000 | 4,580 |
| 1991-08-16 | 486 | 489 | 480 | 481 | 180,000 | 4,810 |
| 1991-08-15 | 489 | 494 | 486 | 489 | 181,000 | 4,890 |
| 1991-08-14 | 490 | 495 | 485 | 489 | 235,000 | 4,890 |
| 1991-08-13 | 490 | 500 | 480 | 485 | 124,000 | 4,850 |
| 1991-08-12 | 496 | 496 | 485 | 485 | 136,000 | 4,850 |
| 1991-08-09 | 508 | 508 | 496 | 496 | 211,000 | 4,960 |
| 1991-08-08 | 505 | 512 | 495 | 510 | 229,000 | 5,100 |
| 1991-08-07 | 504 | 505 | 495 | 505 | 197,000 | 5,050 |
| 1991-08-06 | 495 | 500 | 490 | 500 | 184,000 | 5,000 |
| 1991-08-05 | 510 | 514 | 505 | 505 | 80,000 | 5,050 |
| 1991-08-02 | 505 | 514 | 498 | 514 | 174,000 | 5,140 |
| 1991-08-01 | 512 | 515 | 500 | 515 | 151,000 | 5,150 |
| 1991-07-31 | 506 | 515 | 506 | 512 | 284,000 | 5,120 |
| 1991-07-30 | 505 | 510 | 495 | 509 | 216,000 | 5,090 |
| 1991-07-29 | 513 | 514 | 500 | 508 | 88,000 | 5,080 |
| 1991-07-26 | 490 | 514 | 490 | 514 | 232,000 | 5,140 |
| 1991-07-25 | 505 | 514 | 498 | 500 | 284,000 | 5,000 |
| 1991-07-24 | 500 | 519 | 494 | 514 | 474,000 | 5,140 |
| 1991-07-23 | 495 | 500 | 491 | 500 | 274,000 | 5,000 |
| 1991-07-22 | 500 | 505 | 489 | 496 | 278,000 | 4,960 |
| 1991-07-19 | 500 | 504 | 495 | 500 | 198,000 | 5,000 |
| 1991-07-18 | 500 | 505 | 495 | 500 | 244,000 | 5,000 |
| 1991-07-17 | 505 | 505 | 500 | 500 | 137,000 | 5,000 |
| 1991-07-16 | 500 | 510 | 500 | 500 | 394,000 | 5,000 |
| 1991-07-15 | 495 | 500 | 495 | 496 | 192,000 | 4,960 |
| 1991-07-12 | 485 | 490 | 484 | 490 | 92,000 | 4,900 |
| 1991-07-11 | 485 | 487 | 481 | 481 | 213,000 | 4,810 |
| 1991-07-10 | 475 | 483 | 474 | 481 | 260,000 | 4,810 |
| 1991-07-09 | 463 | 480 | 450 | 474 | 583,000 | 4,740 |
| 1991-07-08 | 480 | 485 | 466 | 468 | 352,000 | 4,680 |
| 1991-07-05 | 490 | 495 | 485 | 485 | 260,000 | 4,850 |
| 1991-07-04 | 495 | 495 | 480 | 486 | 342,000 | 4,860 |
| 1991-07-03 | 515 | 520 | 503 | 504 | 269,000 | 5,040 |
| 1991-07-02 | 521 | 525 | 516 | 523 | 495,000 | 5,230 |
| 1991-07-01 | 516 | 524 | 511 | 511 | 388,000 | 5,110 |
| 1991-06-28 | 519 | 519 | 506 | 511 | 265,000 | 5,110 |
| 1991-06-27 | 507 | 516 | 506 | 516 | 281,000 | 5,160 |
| 1991-06-26 | 511 | 528 | 509 | 513 | 398,000 | 5,130 |
| 1991-06-25 | 508 | 511 | 505 | 511 | 463,000 | 5,110 |
| 1991-06-24 | 524 | 524 | 511 | 511 | 389,000 | 5,110 |
| 1991-06-21 | 519 | 525 | 510 | 523 | 410,000 | 5,230 |
| 1991-06-20 | 508 | 526 | 508 | 510 | 627,000 | 5,100 |
| 1991-06-19 | 523 | 523 | 507 | 508 | 388,000 | 5,080 |
| 1991-06-18 | 528 | 535 | 525 | 525 | 543,000 | 5,250 |
| 1991-06-17 | 528 | 538 | 528 | 529 | 159,000 | 5,290 |
| 1991-06-14 | 545 | 545 | 528 | 533 | 2,220,000 | 5,330 |
| 1991-06-13 | 516 | 528 | 511 | 528 | 381,000 | 5,280 |
| 1991-06-12 | 527 | 528 | 514 | 516 | 326,000 | 5,160 |
| 1991-06-11 | 514 | 528 | 510 | 520 | 271,000 | 5,200 |
| 1991-06-10 | 529 | 529 | 513 | 515 | 201,000 | 5,150 |
| 1991-06-07 | 529 | 534 | 521 | 525 | 372,000 | 5,250 |
| 1991-06-06 | 535 | 535 | 523 | 529 | 399,000 | 5,290 |
| 1991-06-05 | 540 | 547 | 535 | 535 | 195,000 | 5,350 |
| 1991-06-04 | 548 | 555 | 536 | 550 | 472,000 | 5,500 |
| 1991-06-03 | 564 | 575 | 551 | 558 | 2,108,000 | 5,580 |
| 1991-05-31 | 544 | 558 | 541 | 558 | 1,108,000 | 5,580 |
| 1991-05-30 | 540 | 540 | 535 | 539 | 253,000 | 5,390 |
| 1991-05-29 | 527 | 543 | 527 | 540 | 566,000 | 5,400 |
| 1991-05-28 | 530 | 530 | 520 | 520 | 336,000 | 5,200 |
| 1991-05-27 | 529 | 535 | 528 | 530 | 284,000 | 5,300 |
| 1991-05-24 | 530 | 548 | 525 | 535 | 483,000 | 5,350 |
| 1991-05-23 | 514 | 525 | 510 | 525 | 323,000 | 5,250 |
| 1991-05-22 | 515 | 523 | 515 | 515 | 246,000 | 5,150 |
| 1991-05-21 | 506 | 520 | 505 | 519 | 214,000 | 5,190 |
| 1991-05-20 | 520 | 525 | 520 | 524 | 274,000 | 5,240 |
| 1991-05-17 | 510 | 520 | 510 | 520 | 245,000 | 5,200 |
| 1991-05-16 | 513 | 515 | 508 | 510 | 220,000 | 5,100 |
| 1991-05-15 | 520 | 520 | 514 | 516 | 202,000 | 5,160 |
| 1991-05-14 | 525 | 530 | 520 | 520 | 168,000 | 5,200 |
| 1991-05-13 | 522 | 525 | 513 | 525 | 177,000 | 5,250 |
| 1991-05-10 | 523 | 523 | 513 | 522 | 243,000 | 5,220 |
| 1991-05-09 | 520 | 523 | 516 | 523 | 245,000 | 5,230 |
| 1991-05-08 | 521 | 528 | 511 | 525 | 304,000 | 5,250 |
| 1991-05-07 | 540 | 540 | 521 | 530 | 130,000 | 5,300 |
| 1991-05-02 | 540 | 540 | 522 | 531 | 260,000 | 5,310 |
| 1991-05-01 | 529 | 540 | 526 | 540 | 178,000 | 5,400 |
| 1991-04-30 | 528 | 533 | 520 | 521 | 302,000 | 5,210 |
| 1991-04-26 | 530 | 532 | 520 | 530 | 433,000 | 5,300 |
| 1991-04-25 | 528 | 535 | 520 | 520 | 369,000 | 5,200 |
| 1991-04-24 | 540 | 540 | 530 | 530 | 268,000 | 5,300 |
| 1991-04-23 | 530 | 540 | 530 | 538 | 432,000 | 5,380 |
| 1991-04-22 | 540 | 550 | 530 | 540 | 280,000 | 5,400 |
| 1991-04-19 | 545 | 555 | 540 | 540 | 224,000 | 5,400 |
| 1991-04-18 | 555 | 555 | 544 | 545 | 167,000 | 5,450 |
| 1991-04-17 | 560 | 562 | 555 | 555 | 396,000 | 5,550 |
| 1991-04-16 | 562 | 562 | 546 | 560 | 343,000 | 5,600 |
| 1991-04-15 | 568 | 568 | 551 | 560 | 394,000 | 5,600 |
| 1991-04-12 | 560 | 560 | 543 | 550 | 507,000 | 5,500 |
| 1991-04-11 | 563 | 563 | 552 | 560 | 457,000 | 5,600 |
| 1991-04-10 | 562 | 569 | 560 | 560 | 439,000 | 5,600 |
| 1991-04-09 | 573 | 575 | 560 | 560 | 820,000 | 5,600 |
| 1991-04-08 | 568 | 581 | 565 | 573 | 2,560,000 | 5,730 |
| 1991-04-05 | 550 | 572 | 545 | 565 | 1,769,000 | 5,650 |
| 1991-04-04 | 540 | 543 | 538 | 540 | 264,000 | 5,400 |
| 1991-04-03 | 540 | 542 | 531 | 540 | 461,000 | 5,400 |
| 1991-04-02 | 531 | 540 | 522 | 534 | 420,000 | 5,340 |
| 1991-04-01 | 535 | 544 | 525 | 531 | 232,000 | 5,310 |
| 1991-03-29 | 547 | 547 | 525 | 546 | 452,000 | 5,460 |
| 1991-03-28 | 522 | 542 | 520 | 539 | 301,000 | 5,390 |
| 1991-03-27 | 549 | 549 | 522 | 522 | 312,000 | 5,220 |
| 1991-03-26 | 540 | 540 | 530 | 538 | 255,000 | 5,380 |
| 1991-03-25 | 554 | 556 | 540 | 540 | 481,000 | 5,400 |
| 1991-03-22 | 545 | 555 | 540 | 544 | 492,000 | 5,440 |
| 1991-03-20 | 554 | 554 | 541 | 547 | 568,000 | 5,470 |
| 1991-03-19 | 556 | 558 | 553 | 555 | 406,000 | 5,550 |
| 1991-03-18 | 558 | 566 | 551 | 558 | 561,000 | 5,580 |
| 1991-03-15 | 549 | 560 | 542 | 548 | 773,000 | 5,480 |
| 1991-03-14 | 551 | 557 | 540 | 540 | 602,000 | 5,400 |
| 1991-03-13 | 553 | 557 | 547 | 552 | 540,000 | 5,520 |
| 1991-03-12 | 556 | 560 | 550 | 552 | 551,000 | 5,520 |
| 1991-03-11 | 561 | 564 | 555 | 555 | 718,000 | 5,550 |
| 1991-03-08 | 568 | 568 | 550 | 564 | 1,760,000 | 5,640 |
| 1991-03-07 | 551 | 560 | 550 | 558 | 1,165,000 | 5,580 |
| 1991-03-06 | 576 | 580 | 550 | 550 | 1,948,000 | 5,500 |
| 1991-03-05 | 579 | 587 | 564 | 568 | 5,162,000 | 5,680 |
| 1991-03-04 | 565 | 584 | 561 | 572 | 6,677,000 | 5,720 |
| 1991-03-01 | 548 | 576 | 545 | 564 | 10,298,000 | 5,640 |
| 1991-02-28 | 530 | 552 | 530 | 552 | 2,591,000 | 5,520 |
| 1991-02-27 | 522 | 530 | 515 | 530 | 632,000 | 5,300 |
| 1991-02-26 | 547 | 547 | 525 | 527 | 951,000 | 5,270 |
| 1991-02-25 | 507 | 529 | 507 | 529 | 585,000 | 5,290 |
| 1991-02-22 | 525 | 533 | 505 | 506 | 818,000 | 5,060 |
| 1991-02-21 | 525 | 540 | 522 | 525 | 1,448,000 | 5,250 |
| 1991-02-20 | 530 | 541 | 520 | 520 | 1,119,000 | 5,200 |
| 1991-02-19 | 530 | 550 | 523 | 530 | 2,815,000 | 5,300 |
| 1991-02-18 | 517 | 528 | 510 | 527 | 1,358,000 | 5,270 |
| 1991-02-15 | 508 | 508 | 491 | 507 | 1,528,000 | 5,070 |
| 1991-02-14 | 490 | 510 | 485 | 509 | 1,977,000 | 5,090 |
| 1991-02-13 | 493 | 497 | 480 | 485 | 861,000 | 4,850 |
| 1991-02-12 | 484 | 498 | 476 | 497 | 969,000 | 4,970 |
| 1991-02-08 | 458 | 470 | 456 | 466 | 930,000 | 4,660 |
| 1991-02-07 | 458 | 460 | 450 | 455 | 470,000 | 4,550 |
| 1991-02-06 | 440 | 458 | 440 | 458 | 587,000 | 4,580 |
| 1991-02-05 | 431 | 440 | 426 | 435 | 216,000 | 4,350 |
| 1991-02-04 | 425 | 430 | 420 | 421 | 123,000 | 4,210 |
| 1991-02-01 | 426 | 435 | 415 | 430 | 268,000 | 4,300 |
| 1991-01-31 | 440 | 444 | 430 | 430 | 252,000 | 4,300 |
| 1991-01-30 | 439 | 446 | 434 | 440 | 252,000 | 4,400 |
| 1991-01-29 | 456 | 456 | 436 | 436 | 210,000 | 4,360 |
| 1991-01-28 | 455 | 455 | 450 | 455 | 271,000 | 4,550 |
| 1991-01-25 | 455 | 455 | 446 | 455 | 501,000 | 4,550 |
| 1991-01-24 | 450 | 450 | 435 | 445 | 506,000 | 4,450 |
| 1991-01-23 | 440 | 445 | 435 | 442 | 268,000 | 4,420 |
| 1991-01-22 | 460 | 460 | 440 | 441 | 354,000 | 4,410 |
| 1991-01-21 | 465 | 465 | 434 | 450 | 309,000 | 4,500 |
| 1991-01-18 | 462 | 468 | 447 | 460 | 1,040,000 | 4,600 |
| 1991-01-17 | 412 | 450 | 412 | 447 | 660,000 | 4,470 |
| 1991-01-16 | 410 | 425 | 410 | 425 | 233,000 | 4,250 |
| 1991-01-14 | 439 | 444 | 431 | 440 | 243,000 | 4,400 |
| 1991-01-11 | 431 | 448 | 424 | 430 | 636,000 | 4,300 |
| 1991-01-10 | 430 | 439 | 425 | 431 | 451,000 | 4,310 |
| 1991-01-09 | 433 | 448 | 433 | 445 | 327,000 | 4,450 |
| 1991-01-08 | 450 | 455 | 437 | 443 | 231,000 | 4,430 |
| 1991-01-07 | 472 | 472 | 455 | 460 | 150,000 | 4,600 |
| 1991-01-04 | 470 | 475 | 469 | 473 | 166,000 | 4,730 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
