3103 ユニチカ(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 331 | 331 | 319 | 324 | 297,000 | 3,240 |
| 1992-12-29 | 330 | 337 | 330 | 330 | 203,000 | 3,300 |
| 1992-12-28 | 337 | 338 | 331 | 331 | 335,000 | 3,310 |
| 1992-12-25 | 341 | 341 | 336 | 336 | 248,000 | 3,360 |
| 1992-12-24 | 336 | 340 | 335 | 340 | 523,000 | 3,400 |
| 1992-12-22 | 343 | 344 | 335 | 336 | 393,000 | 3,360 |
| 1992-12-21 | 355 | 358 | 342 | 342 | 349,000 | 3,420 |
| 1992-12-18 | 345 | 355 | 345 | 355 | 681,000 | 3,550 |
| 1992-12-17 | 334 | 348 | 334 | 342 | 224,000 | 3,420 |
| 1992-12-16 | 340 | 350 | 334 | 334 | 318,000 | 3,340 |
| 1992-12-15 | 335 | 350 | 335 | 340 | 252,000 | 3,400 |
| 1992-12-14 | 342 | 342 | 332 | 334 | 123,000 | 3,340 |
| 1992-12-11 | 342 | 349 | 340 | 340 | 1,241,000 | 3,400 |
| 1992-12-10 | 338 | 349 | 338 | 341 | 465,000 | 3,410 |
| 1992-12-09 | 340 | 340 | 333 | 333 | 181,000 | 3,330 |
| 1992-12-08 | 336 | 343 | 331 | 331 | 197,000 | 3,310 |
| 1992-12-07 | 339 | 339 | 335 | 337 | 158,000 | 3,370 |
| 1992-12-04 | 340 | 343 | 336 | 338 | 156,000 | 3,380 |
| 1992-12-03 | 343 | 349 | 339 | 340 | 228,000 | 3,400 |
| 1992-12-02 | 350 | 350 | 341 | 341 | 171,000 | 3,410 |
| 1992-12-01 | 347 | 353 | 345 | 345 | 375,000 | 3,450 |
| 1992-11-30 | 350 | 350 | 345 | 350 | 269,000 | 3,500 |
| 1992-11-27 | 344 | 354 | 341 | 350 | 311,000 | 3,500 |
| 1992-11-26 | 346 | 358 | 341 | 354 | 340,000 | 3,540 |
| 1992-11-25 | 349 | 355 | 347 | 352 | 289,000 | 3,520 |
| 1992-11-24 | 350 | 358 | 347 | 347 | 299,000 | 3,470 |
| 1992-11-20 | 339 | 350 | 339 | 346 | 473,000 | 3,460 |
| 1992-11-19 | 347 | 349 | 335 | 336 | 726,000 | 3,360 |
| 1992-11-18 | 310 | 345 | 310 | 344 | 631,000 | 3,440 |
| 1992-11-17 | 310 | 316 | 306 | 307 | 452,000 | 3,070 |
| 1992-11-16 | 315 | 323 | 313 | 320 | 416,000 | 3,200 |
| 1992-11-13 | 325 | 328 | 310 | 310 | 1,561,000 | 3,100 |
| 1992-11-12 | 332 | 332 | 318 | 325 | 804,000 | 3,250 |
| 1992-11-11 | 335 | 338 | 331 | 333 | 326,000 | 3,330 |
| 1992-11-10 | 329 | 339 | 326 | 332 | 609,000 | 3,320 |
| 1992-11-09 | 346 | 346 | 330 | 330 | 281,000 | 3,300 |
| 1992-11-06 | 345 | 354 | 345 | 350 | 201,000 | 3,500 |
| 1992-11-05 | 350 | 354 | 345 | 354 | 423,000 | 3,540 |
| 1992-11-04 | 353 | 353 | 349 | 350 | 283,000 | 3,500 |
| 1992-11-02 | 357 | 357 | 351 | 354 | 230,000 | 3,540 |
| 1992-10-30 | 362 | 367 | 356 | 357 | 224,000 | 3,570 |
| 1992-10-29 | 361 | 370 | 360 | 370 | 133,000 | 3,700 |
| 1992-10-28 | 370 | 375 | 365 | 365 | 275,000 | 3,650 |
| 1992-10-27 | 364 | 365 | 360 | 365 | 239,000 | 3,650 |
| 1992-10-26 | 367 | 367 | 361 | 361 | 144,000 | 3,610 |
| 1992-10-23 | 369 | 369 | 361 | 368 | 240,000 | 3,680 |
| 1992-10-22 | 363 | 369 | 361 | 364 | 457,000 | 3,640 |
| 1992-10-21 | 367 | 370 | 361 | 369 | 216,000 | 3,690 |
| 1992-10-20 | 362 | 369 | 360 | 360 | 303,000 | 3,600 |
| 1992-10-19 | 366 | 373 | 361 | 362 | 370,000 | 3,620 |
| 1992-10-16 | 385 | 385 | 376 | 380 | 220,000 | 3,800 |
| 1992-10-15 | 376 | 385 | 376 | 385 | 154,000 | 3,850 |
| 1992-10-14 | 387 | 387 | 375 | 377 | 272,000 | 3,770 |
| 1992-10-13 | 379 | 380 | 370 | 380 | 240,000 | 3,800 |
| 1992-10-12 | 371 | 375 | 366 | 375 | 289,000 | 3,750 |
| 1992-10-09 | 375 | 380 | 366 | 370 | 1,526,000 | 3,700 |
| 1992-10-08 | 370 | 380 | 366 | 380 | 584,000 | 3,800 |
| 1992-10-07 | 377 | 378 | 370 | 370 | 345,000 | 3,700 |
| 1992-10-06 | 370 | 380 | 365 | 378 | 390,000 | 3,780 |
| 1992-10-05 | 372 | 380 | 365 | 366 | 367,000 | 3,660 |
| 1992-10-02 | 388 | 393 | 376 | 376 | 303,000 | 3,760 |
| 1992-10-01 | 386 | 390 | 379 | 379 | 358,000 | 3,790 |
| 1992-09-30 | 390 | 393 | 380 | 385 | 537,000 | 3,850 |
| 1992-09-29 | 392 | 399 | 380 | 390 | 312,000 | 3,900 |
| 1992-09-28 | 406 | 410 | 396 | 396 | 351,000 | 3,960 |
| 1992-09-25 | 405 | 415 | 404 | 406 | 323,000 | 4,060 |
| 1992-09-24 | 405 | 410 | 400 | 400 | 495,000 | 4,000 |
| 1992-09-22 | 402 | 405 | 398 | 400 | 417,000 | 4,000 |
| 1992-09-21 | 417 | 417 | 401 | 401 | 555,000 | 4,010 |
| 1992-09-18 | 400 | 430 | 396 | 422 | 1,571,000 | 4,220 |
| 1992-09-17 | 393 | 405 | 391 | 399 | 247,000 | 3,990 |
| 1992-09-16 | 403 | 403 | 390 | 395 | 399,000 | 3,950 |
| 1992-09-14 | 400 | 410 | 398 | 405 | 354,000 | 4,050 |
| 1992-09-11 | 401 | 414 | 395 | 395 | 2,143,000 | 3,950 |
| 1992-09-10 | 430 | 430 | 406 | 406 | 1,398,000 | 4,060 |
| 1992-09-09 | 409 | 417 | 404 | 417 | 558,000 | 4,170 |
| 1992-09-08 | 400 | 419 | 397 | 399 | 790,000 | 3,990 |
| 1992-09-07 | 406 | 419 | 395 | 395 | 660,000 | 3,950 |
| 1992-09-04 | 429 | 430 | 406 | 406 | 1,457,000 | 4,060 |
| 1992-09-03 | 415 | 438 | 410 | 417 | 2,418,000 | 4,170 |
| 1992-09-02 | 386 | 435 | 386 | 412 | 1,651,000 | 4,120 |
| 1992-09-01 | 405 | 409 | 391 | 393 | 685,000 | 3,930 |
| 1992-08-31 | 411 | 425 | 401 | 410 | 1,031,000 | 4,100 |
| 1992-08-28 | 410 | 443 | 407 | 411 | 6,229,000 | 4,110 |
| 1992-08-27 | 405 | 421 | 404 | 420 | 2,318,000 | 4,200 |
| 1992-08-26 | 336 | 347 | 336 | 341 | 432,000 | 3,410 |
| 1992-08-25 | 337 | 347 | 329 | 331 | 594,000 | 3,310 |
| 1992-08-24 | 338 | 349 | 325 | 348 | 776,000 | 3,480 |
| 1992-08-21 | 322 | 338 | 322 | 337 | 1,120,000 | 3,370 |
| 1992-08-20 | 313 | 328 | 312 | 320 | 759,000 | 3,200 |
| 1992-08-19 | 298 | 317 | 292 | 317 | 263,000 | 3,170 |
| 1992-08-18 | 304 | 307 | 294 | 301 | 301,000 | 3,010 |
| 1992-08-17 | 308 | 308 | 303 | 308 | 219,000 | 3,080 |
| 1992-08-14 | 290 | 308 | 290 | 298 | 644,000 | 2,980 |
| 1992-08-13 | 290 | 300 | 285 | 290 | 280,000 | 2,900 |
| 1992-08-12 | 298 | 302 | 281 | 288 | 555,000 | 2,880 |
| 1992-08-11 | 309 | 312 | 297 | 298 | 398,000 | 2,980 |
| 1992-08-10 | 316 | 317 | 299 | 304 | 239,000 | 3,040 |
| 1992-08-07 | 334 | 339 | 326 | 326 | 248,000 | 3,260 |
| 1992-08-06 | 346 | 355 | 333 | 349 | 268,000 | 3,490 |
| 1992-08-05 | 341 | 345 | 337 | 345 | 198,000 | 3,450 |
| 1992-08-04 | 340 | 344 | 330 | 336 | 386,000 | 3,360 |
| 1992-08-03 | 340 | 349 | 335 | 341 | 136,000 | 3,410 |
| 1992-07-31 | 333 | 350 | 333 | 345 | 258,000 | 3,450 |
| 1992-07-30 | 333 | 344 | 331 | 333 | 217,000 | 3,330 |
| 1992-07-29 | 339 | 341 | 326 | 328 | 340,000 | 3,280 |
| 1992-07-28 | 341 | 343 | 335 | 337 | 386,000 | 3,370 |
| 1992-07-27 | 354 | 354 | 335 | 339 | 477,000 | 3,390 |
| 1992-07-24 | 339 | 346 | 335 | 335 | 401,000 | 3,350 |
| 1992-07-23 | 330 | 355 | 330 | 349 | 366,000 | 3,490 |
| 1992-07-22 | 341 | 341 | 331 | 336 | 633,000 | 3,360 |
| 1992-07-21 | 335 | 348 | 335 | 348 | 345,000 | 3,480 |
| 1992-07-20 | 359 | 360 | 345 | 345 | 292,000 | 3,450 |
| 1992-07-17 | 370 | 370 | 360 | 362 | 331,000 | 3,620 |
| 1992-07-16 | 374 | 376 | 368 | 374 | 296,000 | 3,740 |
| 1992-07-15 | 377 | 383 | 372 | 379 | 671,000 | 3,790 |
| 1992-07-14 | 382 | 388 | 371 | 379 | 464,000 | 3,790 |
| 1992-07-13 | 379 | 388 | 379 | 387 | 405,000 | 3,870 |
| 1992-07-10 | 394 | 394 | 381 | 388 | 857,000 | 3,880 |
| 1992-07-09 | 379 | 399 | 377 | 389 | 680,000 | 3,890 |
| 1992-07-08 | 369 | 378 | 362 | 377 | 301,000 | 3,770 |
| 1992-07-07 | 370 | 370 | 365 | 369 | 206,000 | 3,690 |
| 1992-07-06 | 372 | 385 | 369 | 370 | 181,000 | 3,700 |
| 1992-07-03 | 361 | 385 | 361 | 370 | 560,000 | 3,700 |
| 1992-07-02 | 351 | 368 | 350 | 366 | 767,000 | 3,660 |
| 1992-07-01 | 347 | 350 | 342 | 350 | 280,000 | 3,500 |
| 1992-06-30 | 348 | 352 | 342 | 342 | 637,000 | 3,420 |
| 1992-06-29 | 353 | 355 | 342 | 343 | 291,000 | 3,430 |
| 1992-06-26 | 356 | 360 | 348 | 348 | 561,000 | 3,480 |
| 1992-06-25 | 359 | 359 | 350 | 355 | 315,000 | 3,550 |
| 1992-06-24 | 362 | 370 | 350 | 355 | 374,000 | 3,550 |
| 1992-06-23 | 361 | 364 | 355 | 362 | 284,000 | 3,620 |
| 1992-06-22 | 380 | 380 | 355 | 361 | 521,000 | 3,610 |
| 1992-06-19 | 364 | 381 | 352 | 381 | 417,000 | 3,810 |
| 1992-06-18 | 352 | 365 | 348 | 350 | 572,000 | 3,500 |
| 1992-06-17 | 379 | 379 | 361 | 362 | 450,000 | 3,620 |
| 1992-06-16 | 384 | 389 | 379 | 383 | 236,000 | 3,830 |
| 1992-06-15 | 390 | 390 | 378 | 383 | 406,000 | 3,830 |
| 1992-06-12 | 395 | 402 | 391 | 391 | 2,330,000 | 3,910 |
| 1992-06-11 | 400 | 407 | 400 | 400 | 331,000 | 4,000 |
| 1992-06-10 | 412 | 416 | 404 | 404 | 508,000 | 4,040 |
| 1992-06-09 | 393 | 414 | 391 | 414 | 308,000 | 4,140 |
| 1992-06-08 | 407 | 408 | 390 | 398 | 311,000 | 3,980 |
| 1992-06-05 | 416 | 416 | 402 | 408 | 380,000 | 4,080 |
| 1992-06-04 | 423 | 423 | 411 | 415 | 508,000 | 4,150 |
| 1992-06-03 | 422 | 429 | 422 | 427 | 334,000 | 4,270 |
| 1992-06-02 | 421 | 429 | 416 | 422 | 400,000 | 4,220 |
| 1992-06-01 | 432 | 433 | 420 | 420 | 221,000 | 4,200 |
| 1992-05-29 | 426 | 437 | 426 | 437 | 321,000 | 4,370 |
| 1992-05-28 | 418 | 427 | 414 | 425 | 412,000 | 4,250 |
| 1992-05-27 | 431 | 434 | 418 | 420 | 642,000 | 4,200 |
| 1992-05-26 | 435 | 442 | 427 | 427 | 306,000 | 4,270 |
| 1992-05-25 | 424 | 439 | 424 | 439 | 178,000 | 4,390 |
| 1992-05-22 | 433 | 436 | 422 | 423 | 363,000 | 4,230 |
| 1992-05-21 | 432 | 444 | 432 | 433 | 623,000 | 4,330 |
| 1992-05-20 | 450 | 454 | 436 | 437 | 788,000 | 4,370 |
| 1992-05-19 | 461 | 467 | 445 | 445 | 1,125,000 | 4,450 |
| 1992-05-18 | 446 | 461 | 443 | 459 | 763,000 | 4,590 |
| 1992-05-15 | 450 | 463 | 440 | 441 | 2,989,000 | 4,410 |
| 1992-05-14 | 464 | 467 | 441 | 445 | 1,897,000 | 4,450 |
| 1992-05-13 | 450 | 477 | 447 | 463 | 7,927,000 | 4,630 |
| 1992-05-12 | 414 | 418 | 402 | 410 | 1,182,000 | 4,100 |
| 1992-05-11 | 404 | 413 | 404 | 410 | 1,024,000 | 4,100 |
| 1992-05-08 | 379 | 395 | 377 | 395 | 1,004,000 | 3,950 |
| 1992-05-07 | 374 | 385 | 361 | 377 | 414,000 | 3,770 |
| 1992-05-06 | 360 | 385 | 355 | 375 | 287,000 | 3,750 |
| 1992-05-01 | 365 | 368 | 356 | 361 | 361,000 | 3,610 |
| 1992-04-30 | 364 | 369 | 340 | 340 | 323,000 | 3,400 |
| 1992-04-28 | 365 | 367 | 360 | 364 | 318,000 | 3,640 |
| 1992-04-27 | 360 | 372 | 358 | 365 | 347,000 | 3,650 |
| 1992-04-24 | 355 | 358 | 345 | 358 | 549,000 | 3,580 |
| 1992-04-23 | 337 | 352 | 335 | 345 | 332,000 | 3,450 |
| 1992-04-22 | 332 | 337 | 331 | 335 | 369,000 | 3,350 |
| 1992-04-21 | 330 | 337 | 325 | 332 | 425,000 | 3,320 |
| 1992-04-20 | 342 | 345 | 336 | 340 | 298,000 | 3,400 |
| 1992-04-17 | 353 | 355 | 340 | 341 | 422,000 | 3,410 |
| 1992-04-16 | 360 | 365 | 352 | 358 | 406,000 | 3,580 |
| 1992-04-15 | 365 | 367 | 351 | 359 | 344,000 | 3,590 |
| 1992-04-14 | 340 | 354 | 335 | 340 | 428,000 | 3,400 |
| 1992-04-13 | 354 | 359 | 330 | 336 | 559,000 | 3,360 |
| 1992-04-10 | 330 | 368 | 330 | 354 | 541,000 | 3,540 |
| 1992-04-09 | 325 | 338 | 321 | 332 | 520,000 | 3,320 |
| 1992-04-08 | 336 | 340 | 325 | 330 | 453,000 | 3,300 |
| 1992-04-07 | 364 | 364 | 340 | 340 | 339,000 | 3,400 |
| 1992-04-06 | 368 | 374 | 358 | 363 | 333,000 | 3,630 |
| 1992-04-03 | 360 | 380 | 345 | 358 | 621,000 | 3,580 |
| 1992-04-02 | 358 | 359 | 334 | 345 | 995,000 | 3,450 |
| 1992-04-01 | 390 | 395 | 349 | 360 | 700,000 | 3,600 |
| 1992-03-31 | 389 | 399 | 386 | 390 | 554,000 | 3,900 |
| 1992-03-30 | 390 | 398 | 380 | 385 | 976,000 | 3,850 |
| 1992-03-27 | 405 | 405 | 385 | 395 | 1,524,000 | 3,950 |
| 1992-03-26 | 417 | 423 | 400 | 400 | 581,000 | 4,000 |
| 1992-03-25 | 419 | 425 | 413 | 425 | 437,000 | 4,250 |
| 1992-03-24 | 422 | 427 | 405 | 417 | 371,000 | 4,170 |
| 1992-03-23 | 427 | 429 | 414 | 427 | 401,000 | 4,270 |
| 1992-03-19 | 405 | 435 | 400 | 416 | 549,000 | 4,160 |
| 1992-03-18 | 401 | 405 | 395 | 400 | 550,000 | 4,000 |
| 1992-03-17 | 405 | 420 | 400 | 405 | 610,000 | 4,050 |
| 1992-03-16 | 420 | 423 | 410 | 410 | 327,000 | 4,100 |
| 1992-03-13 | 428 | 445 | 420 | 421 | 1,976,000 | 4,210 |
| 1992-03-12 | 437 | 442 | 433 | 433 | 340,000 | 4,330 |
| 1992-03-11 | 441 | 450 | 440 | 440 | 113,000 | 4,400 |
| 1992-03-10 | 441 | 450 | 441 | 445 | 222,000 | 4,450 |
| 1992-03-09 | 441 | 445 | 439 | 445 | 375,000 | 4,450 |
| 1992-03-06 | 435 | 445 | 435 | 445 | 316,000 | 4,450 |
| 1992-03-05 | 444 | 444 | 436 | 436 | 437,000 | 4,360 |
| 1992-03-04 | 446 | 448 | 440 | 444 | 349,000 | 4,440 |
| 1992-03-03 | 452 | 460 | 446 | 448 | 358,000 | 4,480 |
| 1992-03-02 | 450 | 453 | 445 | 450 | 530,000 | 4,500 |
| 1992-02-28 | 449 | 450 | 443 | 443 | 425,000 | 4,430 |
| 1992-02-27 | 446 | 450 | 446 | 449 | 523,000 | 4,490 |
| 1992-02-26 | 437 | 445 | 435 | 439 | 581,000 | 4,390 |
| 1992-02-25 | 437 | 440 | 435 | 437 | 254,000 | 4,370 |
| 1992-02-24 | 449 | 449 | 437 | 437 | 222,000 | 4,370 |
| 1992-02-21 | 453 | 454 | 437 | 447 | 305,000 | 4,470 |
| 1992-02-20 | 440 | 450 | 436 | 449 | 469,000 | 4,490 |
| 1992-02-19 | 446 | 451 | 436 | 437 | 696,000 | 4,370 |
| 1992-02-18 | 470 | 470 | 445 | 461 | 239,000 | 4,610 |
| 1992-02-17 | 468 | 480 | 460 | 480 | 244,000 | 4,800 |
| 1992-02-14 | 467 | 467 | 463 | 464 | 206,000 | 4,640 |
| 1992-02-13 | 468 | 470 | 465 | 467 | 160,000 | 4,670 |
| 1992-02-12 | 470 | 474 | 465 | 470 | 106,000 | 4,700 |
| 1992-02-10 | 477 | 477 | 474 | 474 | 152,000 | 4,740 |
| 1992-02-07 | 491 | 492 | 476 | 476 | 176,000 | 4,760 |
| 1992-02-06 | 478 | 489 | 478 | 486 | 160,000 | 4,860 |
| 1992-02-05 | 481 | 485 | 476 | 476 | 183,000 | 4,760 |
| 1992-02-04 | 478 | 490 | 475 | 486 | 219,000 | 4,860 |
| 1992-02-03 | 490 | 495 | 484 | 488 | 342,000 | 4,880 |
| 1992-01-31 | 466 | 495 | 466 | 486 | 503,000 | 4,860 |
| 1992-01-30 | 455 | 470 | 455 | 461 | 170,000 | 4,610 |
| 1992-01-29 | 455 | 460 | 455 | 455 | 215,000 | 4,550 |
| 1992-01-28 | 450 | 458 | 450 | 458 | 190,000 | 4,580 |
| 1992-01-27 | 445 | 458 | 441 | 450 | 154,000 | 4,500 |
| 1992-01-24 | 458 | 458 | 449 | 455 | 332,000 | 4,550 |
| 1992-01-23 | 455 | 464 | 451 | 459 | 279,000 | 4,590 |
| 1992-01-22 | 431 | 450 | 428 | 450 | 314,000 | 4,500 |
| 1992-01-21 | 433 | 443 | 428 | 431 | 298,000 | 4,310 |
| 1992-01-20 | 443 | 444 | 430 | 433 | 365,000 | 4,330 |
| 1992-01-17 | 450 | 454 | 440 | 443 | 318,000 | 4,430 |
| 1992-01-16 | 470 | 475 | 452 | 454 | 294,000 | 4,540 |
| 1992-01-14 | 460 | 469 | 453 | 465 | 345,000 | 4,650 |
| 1992-01-13 | 477 | 477 | 460 | 464 | 281,000 | 4,640 |
| 1992-01-10 | 488 | 489 | 472 | 472 | 382,000 | 4,720 |
| 1992-01-09 | 490 | 500 | 485 | 492 | 238,000 | 4,920 |
| 1992-01-08 | 499 | 499 | 487 | 493 | 249,000 | 4,930 |
| 1992-01-07 | 505 | 505 | 496 | 501 | 276,000 | 5,010 |
| 1992-01-06 | 509 | 509 | 500 | 505 | 217,000 | 5,050 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
