3103 ユニチカ(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 278 | 284 | 271 | 284 | 261,000 | 2,840 |
| 1993-12-29 | 275 | 278 | 270 | 271 | 269,000 | 2,710 |
| 1993-12-28 | 266 | 270 | 264 | 270 | 219,000 | 2,700 |
| 1993-12-27 | 270 | 271 | 255 | 261 | 237,000 | 2,610 |
| 1993-12-24 | 275 | 275 | 267 | 270 | 292,000 | 2,700 |
| 1993-12-22 | 278 | 278 | 270 | 275 | 228,000 | 2,750 |
| 1993-12-21 | 268 | 278 | 265 | 278 | 477,000 | 2,780 |
| 1993-12-20 | 288 | 289 | 267 | 267 | 317,000 | 2,670 |
| 1993-12-17 | 281 | 288 | 277 | 288 | 278,000 | 2,880 |
| 1993-12-16 | 274 | 290 | 270 | 278 | 335,000 | 2,780 |
| 1993-12-15 | 271 | 275 | 265 | 267 | 313,000 | 2,670 |
| 1993-12-14 | 271 | 271 | 265 | 266 | 228,000 | 2,660 |
| 1993-12-13 | 267 | 275 | 265 | 266 | 216,000 | 2,660 |
| 1993-12-10 | 273 | 280 | 262 | 270 | 1,489,000 | 2,700 |
| 1993-12-09 | 280 | 280 | 265 | 273 | 314,000 | 2,730 |
| 1993-12-08 | 273 | 277 | 255 | 270 | 784,000 | 2,700 |
| 1993-12-07 | 269 | 273 | 265 | 271 | 231,000 | 2,710 |
| 1993-12-06 | 274 | 279 | 265 | 270 | 255,000 | 2,700 |
| 1993-12-03 | 289 | 289 | 275 | 279 | 580,000 | 2,790 |
| 1993-12-02 | 275 | 289 | 272 | 284 | 901,000 | 2,840 |
| 1993-12-01 | 262 | 273 | 259 | 272 | 794,000 | 2,720 |
| 1993-11-30 | 254 | 264 | 241 | 253 | 612,000 | 2,530 |
| 1993-11-29 | 265 | 265 | 223 | 254 | 716,000 | 2,540 |
| 1993-11-26 | 284 | 287 | 263 | 265 | 728,000 | 2,650 |
| 1993-11-25 | 290 | 290 | 279 | 283 | 454,000 | 2,830 |
| 1993-11-24 | 283 | 291 | 275 | 280 | 436,000 | 2,800 |
| 1993-11-22 | 290 | 291 | 283 | 288 | 470,000 | 2,880 |
| 1993-11-19 | 300 | 306 | 295 | 295 | 391,000 | 2,950 |
| 1993-11-18 | 308 | 311 | 296 | 297 | 379,000 | 2,970 |
| 1993-11-17 | 312 | 314 | 307 | 307 | 361,000 | 3,070 |
| 1993-11-16 | 293 | 309 | 291 | 307 | 298,000 | 3,070 |
| 1993-11-15 | 305 | 305 | 291 | 291 | 426,000 | 2,910 |
| 1993-11-12 | 296 | 314 | 294 | 305 | 1,034,000 | 3,050 |
| 1993-11-11 | 295 | 300 | 294 | 296 | 417,000 | 2,960 |
| 1993-11-10 | 303 | 303 | 290 | 294 | 848,000 | 2,940 |
| 1993-11-09 | 318 | 318 | 300 | 301 | 383,000 | 3,010 |
| 1993-11-08 | 318 | 318 | 313 | 317 | 528,000 | 3,170 |
| 1993-11-05 | 314 | 319 | 308 | 313 | 946,000 | 3,130 |
| 1993-11-04 | 340 | 340 | 309 | 310 | 277,000 | 3,100 |
| 1993-11-02 | 342 | 342 | 335 | 336 | 259,000 | 3,360 |
| 1993-11-01 | 347 | 348 | 343 | 343 | 224,000 | 3,430 |
| 1993-10-29 | 350 | 351 | 345 | 347 | 391,000 | 3,470 |
| 1993-10-28 | 351 | 352 | 340 | 345 | 279,000 | 3,450 |
| 1993-10-27 | 352 | 354 | 345 | 351 | 271,000 | 3,510 |
| 1993-10-26 | 353 | 363 | 350 | 352 | 306,000 | 3,520 |
| 1993-10-25 | 365 | 365 | 356 | 363 | 317,000 | 3,630 |
| 1993-10-22 | 366 | 369 | 361 | 365 | 298,000 | 3,650 |
| 1993-10-21 | 363 | 365 | 360 | 365 | 195,000 | 3,650 |
| 1993-10-20 | 363 | 365 | 363 | 365 | 309,000 | 3,650 |
| 1993-10-19 | 364 | 365 | 362 | 363 | 282,000 | 3,630 |
| 1993-10-18 | 368 | 369 | 364 | 365 | 181,000 | 3,650 |
| 1993-10-15 | 362 | 366 | 362 | 363 | 352,000 | 3,630 |
| 1993-10-14 | 361 | 367 | 357 | 367 | 228,000 | 3,670 |
| 1993-10-13 | 365 | 365 | 359 | 360 | 185,000 | 3,600 |
| 1993-10-12 | 367 | 367 | 358 | 358 | 147,000 | 3,580 |
| 1993-10-08 | 361 | 366 | 356 | 366 | 618,000 | 3,660 |
| 1993-10-07 | 365 | 365 | 355 | 355 | 226,000 | 3,550 |
| 1993-10-06 | 355 | 363 | 355 | 363 | 318,000 | 3,630 |
| 1993-10-05 | 353 | 357 | 352 | 357 | 334,000 | 3,570 |
| 1993-10-04 | 359 | 360 | 355 | 356 | 166,000 | 3,560 |
| 1993-10-01 | 357 | 360 | 355 | 359 | 284,000 | 3,590 |
| 1993-09-30 | 356 | 359 | 351 | 359 | 295,000 | 3,590 |
| 1993-09-29 | 359 | 359 | 350 | 358 | 260,000 | 3,580 |
| 1993-09-28 | 365 | 365 | 356 | 360 | 511,000 | 3,600 |
| 1993-09-27 | 368 | 368 | 355 | 360 | 238,000 | 3,600 |
| 1993-09-24 | 376 | 376 | 366 | 376 | 407,000 | 3,760 |
| 1993-09-22 | 378 | 378 | 367 | 371 | 280,000 | 3,710 |
| 1993-09-21 | 378 | 380 | 375 | 379 | 342,000 | 3,790 |
| 1993-09-20 | 379 | 379 | 373 | 373 | 382,000 | 3,730 |
| 1993-09-17 | 382 | 382 | 378 | 378 | 416,000 | 3,780 |
| 1993-09-16 | 395 | 395 | 381 | 381 | 226,000 | 3,810 |
| 1993-09-14 | 400 | 400 | 390 | 390 | 196,000 | 3,900 |
| 1993-09-13 | 395 | 400 | 395 | 400 | 459,000 | 4,000 |
| 1993-09-10 | 391 | 396 | 387 | 394 | 1,334,000 | 3,940 |
| 1993-09-09 | 393 | 395 | 388 | 391 | 156,000 | 3,910 |
| 1993-09-08 | 394 | 395 | 390 | 390 | 399,000 | 3,900 |
| 1993-09-07 | 392 | 395 | 388 | 394 | 183,000 | 3,940 |
| 1993-09-06 | 396 | 400 | 395 | 395 | 220,000 | 3,950 |
| 1993-09-03 | 397 | 400 | 392 | 396 | 460,000 | 3,960 |
| 1993-09-02 | 397 | 399 | 394 | 399 | 293,000 | 3,990 |
| 1993-09-01 | 400 | 400 | 393 | 399 | 204,000 | 3,990 |
| 1993-08-31 | 402 | 404 | 395 | 404 | 285,000 | 4,040 |
| 1993-08-30 | 403 | 403 | 398 | 402 | 157,000 | 4,020 |
| 1993-08-27 | 393 | 398 | 388 | 398 | 318,000 | 3,980 |
| 1993-08-26 | 387 | 388 | 384 | 388 | 148,000 | 3,880 |
| 1993-08-25 | 385 | 388 | 384 | 386 | 224,000 | 3,860 |
| 1993-08-24 | 383 | 390 | 383 | 384 | 130,000 | 3,840 |
| 1993-08-23 | 390 | 394 | 385 | 386 | 362,000 | 3,860 |
| 1993-08-20 | 400 | 400 | 390 | 394 | 255,000 | 3,940 |
| 1993-08-19 | 400 | 402 | 395 | 398 | 398,000 | 3,980 |
| 1993-08-18 | 399 | 403 | 395 | 395 | 430,000 | 3,950 |
| 1993-08-17 | 405 | 412 | 399 | 400 | 713,000 | 4,000 |
| 1993-08-16 | 400 | 403 | 395 | 403 | 370,000 | 4,030 |
| 1993-08-13 | 396 | 401 | 395 | 395 | 452,000 | 3,950 |
| 1993-08-12 | 400 | 400 | 395 | 395 | 519,000 | 3,950 |
| 1993-08-11 | 387 | 395 | 387 | 395 | 228,000 | 3,950 |
| 1993-08-10 | 396 | 397 | 391 | 391 | 189,000 | 3,910 |
| 1993-08-09 | 394 | 396 | 388 | 393 | 141,000 | 3,930 |
| 1993-08-06 | 395 | 395 | 388 | 390 | 254,000 | 3,900 |
| 1993-08-05 | 396 | 397 | 391 | 395 | 199,000 | 3,950 |
| 1993-08-04 | 393 | 398 | 389 | 391 | 307,000 | 3,910 |
| 1993-08-03 | 390 | 400 | 388 | 388 | 313,000 | 3,880 |
| 1993-08-02 | 394 | 395 | 390 | 395 | 251,000 | 3,950 |
| 1993-07-30 | 389 | 397 | 389 | 389 | 314,000 | 3,890 |
| 1993-07-29 | 383 | 394 | 382 | 394 | 342,000 | 3,940 |
| 1993-07-28 | 386 | 387 | 382 | 382 | 138,000 | 3,820 |
| 1993-07-27 | 383 | 386 | 382 | 383 | 239,000 | 3,830 |
| 1993-07-26 | 386 | 394 | 383 | 386 | 227,000 | 3,860 |
| 1993-07-23 | 390 | 391 | 384 | 386 | 233,000 | 3,860 |
| 1993-07-22 | 389 | 398 | 389 | 398 | 283,000 | 3,980 |
| 1993-07-21 | 384 | 390 | 384 | 390 | 356,000 | 3,900 |
| 1993-07-20 | 393 | 394 | 384 | 384 | 230,000 | 3,840 |
| 1993-07-19 | 393 | 395 | 386 | 388 | 161,000 | 3,880 |
| 1993-07-16 | 387 | 393 | 386 | 388 | 443,000 | 3,880 |
| 1993-07-15 | 386 | 394 | 386 | 386 | 640,000 | 3,860 |
| 1993-07-14 | 397 | 398 | 386 | 390 | 820,000 | 3,900 |
| 1993-07-13 | 385 | 398 | 385 | 397 | 362,000 | 3,970 |
| 1993-07-12 | 395 | 395 | 387 | 390 | 155,000 | 3,900 |
| 1993-07-09 | 380 | 392 | 380 | 385 | 786,000 | 3,850 |
| 1993-07-08 | 381 | 383 | 380 | 380 | 199,000 | 3,800 |
| 1993-07-07 | 381 | 384 | 381 | 383 | 354,000 | 3,830 |
| 1993-07-06 | 385 | 395 | 382 | 385 | 450,000 | 3,850 |
| 1993-07-05 | 383 | 388 | 381 | 385 | 272,000 | 3,850 |
| 1993-07-02 | 402 | 402 | 387 | 388 | 240,000 | 3,880 |
| 1993-07-01 | 395 | 402 | 391 | 402 | 283,000 | 4,020 |
| 1993-06-30 | 390 | 395 | 386 | 395 | 350,000 | 3,950 |
| 1993-06-29 | 390 | 395 | 387 | 395 | 242,000 | 3,950 |
| 1993-06-28 | 401 | 407 | 392 | 392 | 397,000 | 3,920 |
| 1993-06-25 | 391 | 391 | 380 | 382 | 359,000 | 3,820 |
| 1993-06-24 | 377 | 390 | 377 | 383 | 251,000 | 3,830 |
| 1993-06-23 | 394 | 394 | 379 | 382 | 311,000 | 3,820 |
| 1993-06-22 | 372 | 390 | 368 | 390 | 580,000 | 3,900 |
| 1993-06-21 | 383 | 387 | 358 | 362 | 701,000 | 3,620 |
| 1993-06-18 | 395 | 400 | 385 | 398 | 345,000 | 3,980 |
| 1993-06-17 | 398 | 400 | 391 | 400 | 777,000 | 4,000 |
| 1993-06-16 | 400 | 400 | 388 | 393 | 798,000 | 3,930 |
| 1993-06-15 | 414 | 414 | 402 | 402 | 842,000 | 4,020 |
| 1993-06-14 | 421 | 424 | 415 | 419 | 785,000 | 4,190 |
| 1993-06-11 | 427 | 432 | 422 | 424 | 2,788,000 | 4,240 |
| 1993-06-10 | 430 | 436 | 422 | 422 | 2,372,000 | 4,220 |
| 1993-06-08 | 420 | 432 | 420 | 420 | 1,950,000 | 4,200 |
| 1993-06-07 | 419 | 425 | 419 | 422 | 830,000 | 4,220 |
| 1993-06-04 | 420 | 431 | 416 | 416 | 2,692,000 | 4,160 |
| 1993-06-03 | 414 | 424 | 412 | 420 | 2,023,000 | 4,200 |
| 1993-06-02 | 424 | 429 | 411 | 414 | 4,297,000 | 4,140 |
| 1993-06-01 | 403 | 410 | 401 | 409 | 1,433,000 | 4,090 |
| 1993-05-31 | 405 | 413 | 398 | 398 | 1,734,000 | 3,980 |
| 1993-05-28 | 396 | 398 | 392 | 397 | 1,120,000 | 3,970 |
| 1993-05-27 | 395 | 402 | 394 | 396 | 1,654,000 | 3,960 |
| 1993-05-26 | 385 | 394 | 385 | 394 | 663,000 | 3,940 |
| 1993-05-25 | 387 | 391 | 381 | 390 | 655,000 | 3,900 |
| 1993-05-24 | 384 | 390 | 381 | 382 | 459,000 | 3,820 |
| 1993-05-21 | 374 | 384 | 374 | 381 | 288,000 | 3,810 |
| 1993-05-20 | 384 | 389 | 372 | 376 | 421,000 | 3,760 |
| 1993-05-19 | 376 | 384 | 372 | 384 | 469,000 | 3,840 |
| 1993-05-18 | 378 | 382 | 375 | 376 | 498,000 | 3,760 |
| 1993-05-17 | 383 | 383 | 380 | 382 | 585,000 | 3,820 |
| 1993-05-14 | 383 | 388 | 381 | 383 | 948,000 | 3,830 |
| 1993-05-13 | 381 | 390 | 381 | 386 | 1,001,000 | 3,860 |
| 1993-05-12 | 395 | 395 | 380 | 382 | 1,195,000 | 3,820 |
| 1993-05-11 | 390 | 398 | 390 | 396 | 2,407,000 | 3,960 |
| 1993-05-10 | 382 | 385 | 380 | 385 | 797,000 | 3,850 |
| 1993-05-07 | 379 | 385 | 377 | 382 | 985,000 | 3,820 |
| 1993-05-06 | 384 | 384 | 375 | 375 | 1,435,000 | 3,750 |
| 1993-04-30 | 374 | 384 | 374 | 380 | 1,741,000 | 3,800 |
| 1993-04-28 | 366 | 375 | 365 | 367 | 1,114,000 | 3,670 |
| 1993-04-27 | 347 | 365 | 347 | 361 | 1,108,000 | 3,610 |
| 1993-04-26 | 357 | 360 | 350 | 350 | 551,000 | 3,500 |
| 1993-04-23 | 359 | 365 | 359 | 361 | 353,000 | 3,610 |
| 1993-04-22 | 356 | 366 | 356 | 363 | 483,000 | 3,630 |
| 1993-04-21 | 356 | 368 | 352 | 366 | 1,074,000 | 3,660 |
| 1993-04-20 | 365 | 370 | 355 | 356 | 1,059,000 | 3,560 |
| 1993-04-19 | 370 | 372 | 365 | 365 | 441,000 | 3,650 |
| 1993-04-16 | 375 | 379 | 371 | 372 | 658,000 | 3,720 |
| 1993-04-15 | 374 | 380 | 371 | 379 | 717,000 | 3,790 |
| 1993-04-14 | 384 | 387 | 372 | 375 | 1,072,000 | 3,750 |
| 1993-04-13 | 365 | 384 | 364 | 384 | 797,000 | 3,840 |
| 1993-04-12 | 367 | 370 | 365 | 370 | 334,000 | 3,700 |
| 1993-04-09 | 370 | 375 | 365 | 372 | 1,212,000 | 3,720 |
| 1993-04-08 | 371 | 373 | 367 | 371 | 702,000 | 3,710 |
| 1993-04-07 | 370 | 380 | 365 | 373 | 680,000 | 3,730 |
| 1993-04-06 | 378 | 382 | 369 | 375 | 826,000 | 3,750 |
| 1993-04-05 | 371 | 392 | 362 | 388 | 2,787,000 | 3,880 |
| 1993-04-02 | 359 | 377 | 355 | 361 | 2,050,000 | 3,610 |
| 1993-04-01 | 341 | 355 | 340 | 345 | 367,000 | 3,450 |
| 1993-03-31 | 354 | 354 | 336 | 336 | 690,000 | 3,360 |
| 1993-03-30 | 360 | 367 | 351 | 352 | 1,307,000 | 3,520 |
| 1993-03-29 | 352 | 358 | 346 | 356 | 1,043,000 | 3,560 |
| 1993-03-26 | 344 | 346 | 338 | 342 | 799,000 | 3,420 |
| 1993-03-25 | 339 | 345 | 336 | 344 | 671,000 | 3,440 |
| 1993-03-24 | 336 | 349 | 336 | 348 | 684,000 | 3,480 |
| 1993-03-23 | 340 | 348 | 340 | 340 | 390,000 | 3,400 |
| 1993-03-22 | 345 | 352 | 343 | 350 | 394,000 | 3,500 |
| 1993-03-19 | 351 | 354 | 336 | 338 | 612,000 | 3,380 |
| 1993-03-18 | 345 | 355 | 340 | 350 | 1,128,000 | 3,500 |
| 1993-03-17 | 335 | 337 | 330 | 337 | 564,000 | 3,370 |
| 1993-03-16 | 326 | 328 | 321 | 325 | 359,000 | 3,250 |
| 1993-03-15 | 326 | 327 | 321 | 323 | 258,000 | 3,230 |
| 1993-03-12 | 315 | 325 | 315 | 325 | 1,855,000 | 3,250 |
| 1993-03-11 | 328 | 333 | 323 | 324 | 526,000 | 3,240 |
| 1993-03-10 | 335 | 337 | 328 | 328 | 581,000 | 3,280 |
| 1993-03-09 | 335 | 338 | 331 | 336 | 1,180,000 | 3,360 |
| 1993-03-08 | 313 | 330 | 310 | 323 | 706,000 | 3,230 |
| 1993-03-05 | 304 | 310 | 304 | 308 | 305,000 | 3,080 |
| 1993-03-04 | 305 | 307 | 303 | 307 | 442,000 | 3,070 |
| 1993-03-03 | 310 | 310 | 306 | 306 | 390,000 | 3,060 |
| 1993-03-02 | 317 | 317 | 310 | 310 | 651,000 | 3,100 |
| 1993-03-01 | 320 | 320 | 318 | 318 | 290,000 | 3,180 |
| 1993-02-26 | 318 | 321 | 318 | 319 | 245,000 | 3,190 |
| 1993-02-25 | 323 | 326 | 318 | 323 | 570,000 | 3,230 |
| 1993-02-24 | 325 | 329 | 323 | 325 | 358,000 | 3,250 |
| 1993-02-23 | 326 | 329 | 321 | 323 | 259,000 | 3,230 |
| 1993-02-22 | 328 | 331 | 325 | 326 | 265,000 | 3,260 |
| 1993-02-19 | 324 | 334 | 322 | 329 | 543,000 | 3,290 |
| 1993-02-18 | 320 | 328 | 318 | 318 | 362,000 | 3,180 |
| 1993-02-17 | 320 | 325 | 317 | 322 | 363,000 | 3,220 |
| 1993-02-16 | 321 | 336 | 321 | 330 | 798,000 | 3,300 |
| 1993-02-15 | 317 | 325 | 315 | 321 | 285,000 | 3,210 |
| 1993-02-12 | 327 | 327 | 317 | 318 | 529,000 | 3,180 |
| 1993-02-10 | 319 | 327 | 316 | 327 | 237,000 | 3,270 |
| 1993-02-09 | 331 | 332 | 316 | 316 | 266,000 | 3,160 |
| 1993-02-08 | 333 | 338 | 330 | 331 | 297,000 | 3,310 |
| 1993-02-05 | 329 | 338 | 328 | 328 | 441,000 | 3,280 |
| 1993-02-04 | 330 | 333 | 325 | 329 | 309,000 | 3,290 |
| 1993-02-03 | 334 | 335 | 329 | 330 | 297,000 | 3,300 |
| 1993-02-02 | 330 | 335 | 329 | 329 | 288,000 | 3,290 |
| 1993-02-01 | 326 | 326 | 318 | 325 | 202,000 | 3,250 |
| 1993-01-29 | 328 | 329 | 321 | 321 | 278,000 | 3,210 |
| 1993-01-28 | 316 | 330 | 313 | 329 | 449,000 | 3,290 |
| 1993-01-27 | 314 | 318 | 311 | 316 | 249,000 | 3,160 |
| 1993-01-26 | 313 | 316 | 310 | 311 | 214,000 | 3,110 |
| 1993-01-25 | 315 | 315 | 310 | 313 | 368,000 | 3,130 |
| 1993-01-22 | 321 | 321 | 310 | 310 | 373,000 | 3,100 |
| 1993-01-21 | 318 | 323 | 315 | 321 | 246,000 | 3,210 |
| 1993-01-20 | 330 | 330 | 318 | 318 | 394,000 | 3,180 |
| 1993-01-19 | 325 | 325 | 320 | 325 | 134,000 | 3,250 |
| 1993-01-18 | 317 | 320 | 317 | 320 | 175,000 | 3,200 |
| 1993-01-14 | 317 | 320 | 317 | 317 | 153,000 | 3,170 |
| 1993-01-13 | 325 | 325 | 318 | 320 | 249,000 | 3,200 |
| 1993-01-12 | 318 | 324 | 318 | 323 | 143,000 | 3,230 |
| 1993-01-11 | 320 | 321 | 316 | 317 | 237,000 | 3,170 |
| 1993-01-08 | 318 | 324 | 318 | 320 | 654,000 | 3,200 |
| 1993-01-07 | 325 | 329 | 318 | 323 | 490,000 | 3,230 |
| 1993-01-06 | 322 | 323 | 316 | 318 | 278,000 | 3,180 |
| 1993-01-05 | 321 | 324 | 315 | 321 | 238,000 | 3,210 |
| 1993-01-04 | 329 | 329 | 315 | 324 | 104,000 | 3,240 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
