3103 ユニチカ(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 329 | 333 | 326 | 330 | 273,000 | 3,300 |
| 1994-12-29 | 321 | 329 | 321 | 329 | 409,000 | 3,290 |
| 1994-12-28 | 325 | 328 | 321 | 325 | 638,000 | 3,250 |
| 1994-12-27 | 326 | 326 | 322 | 325 | 537,000 | 3,250 |
| 1994-12-26 | 320 | 325 | 320 | 325 | 940,000 | 3,250 |
| 1994-12-22 | 315 | 318 | 312 | 317 | 1,200,000 | 3,170 |
| 1994-12-21 | 315 | 316 | 312 | 313 | 959,000 | 3,130 |
| 1994-12-20 | 314 | 315 | 311 | 315 | 1,354,000 | 3,150 |
| 1994-12-19 | 308 | 312 | 306 | 312 | 679,000 | 3,120 |
| 1994-12-16 | 307 | 309 | 305 | 305 | 1,328,000 | 3,050 |
| 1994-12-15 | 312 | 313 | 305 | 307 | 1,297,000 | 3,070 |
| 1994-12-14 | 316 | 316 | 313 | 313 | 475,000 | 3,130 |
| 1994-12-13 | 322 | 322 | 311 | 311 | 229,000 | 3,110 |
| 1994-12-12 | 321 | 326 | 321 | 322 | 295,000 | 3,220 |
| 1994-12-09 | 329 | 329 | 320 | 320 | 1,269,000 | 3,200 |
| 1994-12-08 | 331 | 331 | 328 | 329 | 113,000 | 3,290 |
| 1994-12-07 | 329 | 330 | 327 | 330 | 284,000 | 3,300 |
| 1994-12-06 | 332 | 334 | 330 | 333 | 205,000 | 3,330 |
| 1994-12-05 | 332 | 332 | 328 | 332 | 267,000 | 3,320 |
| 1994-12-02 | 327 | 331 | 327 | 327 | 307,000 | 3,270 |
| 1994-12-01 | 331 | 335 | 330 | 331 | 212,000 | 3,310 |
| 1994-11-30 | 330 | 341 | 328 | 341 | 861,000 | 3,410 |
| 1994-11-29 | 330 | 334 | 326 | 326 | 361,000 | 3,260 |
| 1994-11-28 | 330 | 330 | 326 | 330 | 233,000 | 3,300 |
| 1994-11-25 | 333 | 335 | 326 | 330 | 610,000 | 3,300 |
| 1994-11-24 | 339 | 340 | 326 | 328 | 500,000 | 3,280 |
| 1994-11-22 | 349 | 352 | 346 | 349 | 396,000 | 3,490 |
| 1994-11-21 | 354 | 357 | 353 | 354 | 247,000 | 3,540 |
| 1994-11-18 | 357 | 357 | 354 | 354 | 317,000 | 3,540 |
| 1994-11-17 | 354 | 358 | 354 | 357 | 200,000 | 3,570 |
| 1994-11-16 | 354 | 355 | 354 | 354 | 617,000 | 3,540 |
| 1994-11-15 | 350 | 350 | 346 | 349 | 140,000 | 3,490 |
| 1994-11-14 | 343 | 349 | 342 | 349 | 201,000 | 3,490 |
| 1994-11-11 | 348 | 354 | 340 | 348 | 795,000 | 3,480 |
| 1994-11-10 | 356 | 356 | 348 | 348 | 298,000 | 3,480 |
| 1994-11-09 | 361 | 364 | 347 | 352 | 414,000 | 3,520 |
| 1994-11-08 | 361 | 365 | 361 | 361 | 264,000 | 3,610 |
| 1994-11-07 | 368 | 368 | 360 | 365 | 630,000 | 3,650 |
| 1994-11-04 | 370 | 371 | 365 | 371 | 642,000 | 3,710 |
| 1994-11-02 | 365 | 368 | 364 | 365 | 296,000 | 3,650 |
| 1994-11-01 | 367 | 370 | 365 | 365 | 202,000 | 3,650 |
| 1994-10-31 | 375 | 375 | 366 | 375 | 411,000 | 3,750 |
| 1994-10-28 | 374 | 377 | 371 | 375 | 299,000 | 3,750 |
| 1994-10-27 | 377 | 377 | 374 | 374 | 448,000 | 3,740 |
| 1994-10-26 | 373 | 377 | 371 | 377 | 682,000 | 3,770 |
| 1994-10-25 | 374 | 374 | 370 | 373 | 359,000 | 3,730 |
| 1994-10-24 | 369 | 373 | 369 | 370 | 259,000 | 3,700 |
| 1994-10-21 | 370 | 374 | 368 | 368 | 416,000 | 3,680 |
| 1994-10-20 | 368 | 369 | 365 | 369 | 402,000 | 3,690 |
| 1994-10-19 | 365 | 370 | 364 | 365 | 122,000 | 3,650 |
| 1994-10-18 | 361 | 370 | 361 | 369 | 393,000 | 3,690 |
| 1994-10-17 | 362 | 362 | 359 | 359 | 254,000 | 3,590 |
| 1994-10-14 | 367 | 367 | 363 | 363 | 823,000 | 3,630 |
| 1994-10-13 | 362 | 369 | 361 | 369 | 332,000 | 3,690 |
| 1994-10-12 | 351 | 358 | 351 | 355 | 220,000 | 3,550 |
| 1994-10-11 | 351 | 355 | 350 | 351 | 383,000 | 3,510 |
| 1994-10-07 | 356 | 356 | 350 | 354 | 137,000 | 3,540 |
| 1994-10-06 | 354 | 356 | 354 | 354 | 238,000 | 3,540 |
| 1994-10-05 | 352 | 356 | 350 | 356 | 264,000 | 3,560 |
| 1994-10-04 | 358 | 358 | 351 | 352 | 195,000 | 3,520 |
| 1994-10-03 | 356 | 358 | 355 | 356 | 132,000 | 3,560 |
| 1994-09-30 | 360 | 363 | 359 | 360 | 253,000 | 3,600 |
| 1994-09-29 | 360 | 362 | 357 | 357 | 366,000 | 3,570 |
| 1994-09-28 | 357 | 362 | 354 | 356 | 343,000 | 3,560 |
| 1994-09-27 | 366 | 370 | 360 | 362 | 350,000 | 3,620 |
| 1994-09-26 | 377 | 377 | 370 | 372 | 243,000 | 3,720 |
| 1994-09-22 | 375 | 375 | 367 | 367 | 378,000 | 3,670 |
| 1994-09-21 | 364 | 375 | 364 | 370 | 401,000 | 3,700 |
| 1994-09-20 | 365 | 370 | 363 | 370 | 328,000 | 3,700 |
| 1994-09-19 | 361 | 366 | 360 | 362 | 342,000 | 3,620 |
| 1994-09-16 | 371 | 375 | 369 | 370 | 227,000 | 3,700 |
| 1994-09-14 | 374 | 375 | 370 | 371 | 207,000 | 3,710 |
| 1994-09-13 | 372 | 378 | 368 | 375 | 218,000 | 3,750 |
| 1994-09-12 | 374 | 375 | 371 | 375 | 139,000 | 3,750 |
| 1994-09-09 | 370 | 380 | 370 | 374 | 1,665,000 | 3,740 |
| 1994-09-08 | 370 | 374 | 368 | 368 | 262,000 | 3,680 |
| 1994-09-07 | 374 | 374 | 370 | 370 | 334,000 | 3,700 |
| 1994-09-06 | 374 | 378 | 369 | 378 | 456,000 | 3,780 |
| 1994-09-05 | 379 | 379 | 369 | 369 | 766,000 | 3,690 |
| 1994-09-02 | 374 | 377 | 374 | 377 | 457,000 | 3,770 |
| 1994-09-01 | 373 | 374 | 371 | 372 | 347,000 | 3,720 |
| 1994-08-31 | 372 | 374 | 371 | 374 | 238,000 | 3,740 |
| 1994-08-30 | 373 | 374 | 372 | 373 | 544,000 | 3,730 |
| 1994-08-29 | 373 | 375 | 372 | 375 | 276,000 | 3,750 |
| 1994-08-26 | 373 | 374 | 371 | 371 | 502,000 | 3,710 |
| 1994-08-25 | 381 | 381 | 373 | 373 | 395,000 | 3,730 |
| 1994-08-24 | 380 | 384 | 373 | 378 | 1,210,000 | 3,780 |
| 1994-08-23 | 384 | 388 | 380 | 380 | 763,000 | 3,800 |
| 1994-08-22 | 381 | 384 | 376 | 383 | 336,000 | 3,830 |
| 1994-08-19 | 385 | 385 | 381 | 383 | 531,000 | 3,830 |
| 1994-08-18 | 390 | 390 | 385 | 388 | 382,000 | 3,880 |
| 1994-08-17 | 395 | 397 | 388 | 390 | 959,000 | 3,900 |
| 1994-08-16 | 380 | 398 | 378 | 390 | 2,085,000 | 3,900 |
| 1994-08-15 | 374 | 381 | 374 | 376 | 373,000 | 3,760 |
| 1994-08-12 | 379 | 381 | 375 | 375 | 460,000 | 3,750 |
| 1994-08-11 | 376 | 379 | 375 | 379 | 221,000 | 3,790 |
| 1994-08-10 | 374 | 378 | 373 | 374 | 379,000 | 3,740 |
| 1994-08-09 | 378 | 379 | 374 | 374 | 412,000 | 3,740 |
| 1994-08-08 | 375 | 381 | 374 | 376 | 271,000 | 3,760 |
| 1994-08-05 | 377 | 380 | 377 | 379 | 168,000 | 3,790 |
| 1994-08-04 | 374 | 379 | 374 | 379 | 283,000 | 3,790 |
| 1994-08-03 | 379 | 379 | 370 | 379 | 401,000 | 3,790 |
| 1994-08-02 | 371 | 379 | 370 | 379 | 290,000 | 3,790 |
| 1994-08-01 | 370 | 371 | 368 | 370 | 197,000 | 3,700 |
| 1994-07-29 | 375 | 375 | 370 | 372 | 315,000 | 3,720 |
| 1994-07-28 | 370 | 370 | 362 | 369 | 383,000 | 3,690 |
| 1994-07-27 | 375 | 375 | 368 | 370 | 345,000 | 3,700 |
| 1994-07-26 | 368 | 375 | 368 | 375 | 227,000 | 3,750 |
| 1994-07-25 | 375 | 378 | 370 | 373 | 298,000 | 3,730 |
| 1994-07-22 | 378 | 380 | 373 | 373 | 502,000 | 3,730 |
| 1994-07-21 | 378 | 378 | 376 | 376 | 210,000 | 3,760 |
| 1994-07-20 | 375 | 380 | 375 | 376 | 354,000 | 3,760 |
| 1994-07-19 | 382 | 382 | 378 | 379 | 377,000 | 3,790 |
| 1994-07-18 | 382 | 385 | 374 | 375 | 1,391,000 | 3,750 |
| 1994-07-15 | 383 | 393 | 383 | 390 | 666,000 | 3,900 |
| 1994-07-14 | 378 | 386 | 377 | 382 | 416,000 | 3,820 |
| 1994-07-13 | 366 | 378 | 366 | 376 | 419,000 | 3,760 |
| 1994-07-12 | 372 | 372 | 365 | 368 | 709,000 | 3,680 |
| 1994-07-11 | 376 | 379 | 373 | 374 | 392,000 | 3,740 |
| 1994-07-08 | 385 | 390 | 382 | 384 | 633,000 | 3,840 |
| 1994-07-07 | 390 | 394 | 387 | 390 | 266,000 | 3,900 |
| 1994-07-06 | 395 | 397 | 390 | 390 | 732,000 | 3,900 |
| 1994-07-05 | 387 | 392 | 385 | 391 | 585,000 | 3,910 |
| 1994-07-04 | 390 | 394 | 384 | 385 | 509,000 | 3,850 |
| 1994-07-01 | 388 | 394 | 385 | 388 | 880,000 | 3,880 |
| 1994-06-30 | 385 | 393 | 381 | 388 | 961,000 | 3,880 |
| 1994-06-29 | 386 | 393 | 386 | 387 | 854,000 | 3,870 |
| 1994-06-28 | 396 | 397 | 390 | 391 | 1,258,000 | 3,910 |
| 1994-06-27 | 395 | 397 | 385 | 390 | 1,712,000 | 3,900 |
| 1994-06-24 | 412 | 417 | 405 | 405 | 4,991,000 | 4,050 |
| 1994-06-23 | 402 | 407 | 400 | 407 | 2,662,000 | 4,070 |
| 1994-06-22 | 386 | 402 | 382 | 397 | 2,180,000 | 3,970 |
| 1994-06-21 | 396 | 402 | 393 | 393 | 1,897,000 | 3,930 |
| 1994-06-20 | 410 | 418 | 400 | 410 | 5,050,000 | 4,100 |
| 1994-06-17 | 390 | 406 | 389 | 405 | 6,043,000 | 4,050 |
| 1994-06-16 | 386 | 394 | 384 | 388 | 3,242,000 | 3,880 |
| 1994-06-15 | 387 | 395 | 380 | 390 | 6,362,000 | 3,900 |
| 1994-06-14 | 363 | 378 | 362 | 372 | 4,474,000 | 3,720 |
| 1994-06-13 | 360 | 368 | 359 | 368 | 3,572,000 | 3,680 |
| 1994-06-10 | 362 | 365 | 358 | 360 | 2,820,000 | 3,600 |
| 1994-06-09 | 356 | 360 | 351 | 358 | 467,000 | 3,580 |
| 1994-06-08 | 350 | 361 | 349 | 358 | 838,000 | 3,580 |
| 1994-06-07 | 348 | 352 | 345 | 352 | 306,000 | 3,520 |
| 1994-06-06 | 351 | 352 | 346 | 347 | 205,000 | 3,470 |
| 1994-06-03 | 361 | 362 | 350 | 353 | 526,000 | 3,530 |
| 1994-06-02 | 360 | 363 | 358 | 361 | 1,341,000 | 3,610 |
| 1994-06-01 | 358 | 362 | 357 | 357 | 1,278,000 | 3,570 |
| 1994-05-31 | 362 | 362 | 358 | 360 | 1,231,000 | 3,600 |
| 1994-05-30 | 359 | 364 | 354 | 360 | 3,389,000 | 3,600 |
| 1994-05-27 | 356 | 362 | 356 | 356 | 2,748,000 | 3,560 |
| 1994-05-26 | 345 | 356 | 343 | 352 | 2,144,000 | 3,520 |
| 1994-05-25 | 348 | 350 | 345 | 348 | 835,000 | 3,480 |
| 1994-05-24 | 347 | 354 | 347 | 348 | 2,292,000 | 3,480 |
| 1994-05-23 | 346 | 350 | 345 | 350 | 1,605,000 | 3,500 |
| 1994-05-20 | 336 | 347 | 336 | 340 | 1,761,000 | 3,400 |
| 1994-05-19 | 334 | 337 | 328 | 335 | 508,000 | 3,350 |
| 1994-05-18 | 338 | 338 | 330 | 335 | 372,000 | 3,350 |
| 1994-05-17 | 335 | 335 | 330 | 330 | 315,000 | 3,300 |
| 1994-05-16 | 339 | 339 | 334 | 334 | 401,000 | 3,340 |
| 1994-05-13 | 330 | 338 | 329 | 335 | 932,000 | 3,350 |
| 1994-05-12 | 332 | 332 | 327 | 332 | 278,000 | 3,320 |
| 1994-05-11 | 328 | 333 | 327 | 333 | 771,000 | 3,330 |
| 1994-05-10 | 320 | 327 | 320 | 327 | 345,000 | 3,270 |
| 1994-05-09 | 317 | 325 | 317 | 322 | 165,000 | 3,220 |
| 1994-05-06 | 328 | 328 | 323 | 326 | 124,000 | 3,260 |
| 1994-05-02 | 318 | 322 | 317 | 321 | 176,000 | 3,210 |
| 1994-04-28 | 323 | 323 | 317 | 322 | 244,000 | 3,220 |
| 1994-04-27 | 322 | 324 | 320 | 322 | 333,000 | 3,220 |
| 1994-04-26 | 322 | 322 | 319 | 322 | 331,000 | 3,220 |
| 1994-04-25 | 330 | 330 | 321 | 322 | 339,000 | 3,220 |
| 1994-04-22 | 322 | 329 | 322 | 327 | 571,000 | 3,270 |
| 1994-04-21 | 325 | 325 | 319 | 319 | 467,000 | 3,190 |
| 1994-04-20 | 330 | 330 | 323 | 323 | 543,000 | 3,230 |
| 1994-04-19 | 339 | 340 | 331 | 333 | 358,000 | 3,330 |
| 1994-04-18 | 334 | 341 | 333 | 340 | 816,000 | 3,400 |
| 1994-04-15 | 330 | 332 | 328 | 329 | 531,000 | 3,290 |
| 1994-04-14 | 329 | 330 | 325 | 330 | 777,000 | 3,300 |
| 1994-04-13 | 325 | 329 | 323 | 329 | 858,000 | 3,290 |
| 1994-04-12 | 327 | 330 | 321 | 321 | 427,000 | 3,210 |
| 1994-04-11 | 330 | 333 | 326 | 327 | 491,000 | 3,270 |
| 1994-04-08 | 335 | 340 | 310 | 328 | 1,752,000 | 3,280 |
| 1994-04-07 | 319 | 333 | 319 | 333 | 391,000 | 3,330 |
| 1994-04-06 | 326 | 326 | 318 | 320 | 376,000 | 3,200 |
| 1994-04-05 | 315 | 320 | 314 | 316 | 365,000 | 3,160 |
| 1994-04-04 | 311 | 312 | 307 | 312 | 414,000 | 3,120 |
| 1994-04-01 | 305 | 309 | 304 | 307 | 598,000 | 3,070 |
| 1994-03-31 | 308 | 314 | 302 | 302 | 589,000 | 3,020 |
| 1994-03-30 | 314 | 314 | 305 | 313 | 680,000 | 3,130 |
| 1994-03-29 | 320 | 320 | 313 | 314 | 305,000 | 3,140 |
| 1994-03-28 | 313 | 319 | 313 | 315 | 380,000 | 3,150 |
| 1994-03-25 | 320 | 320 | 316 | 318 | 490,000 | 3,180 |
| 1994-03-24 | 329 | 329 | 320 | 320 | 488,000 | 3,200 |
| 1994-03-23 | 332 | 335 | 326 | 327 | 463,000 | 3,270 |
| 1994-03-22 | 340 | 340 | 331 | 332 | 294,000 | 3,320 |
| 1994-03-18 | 342 | 343 | 338 | 340 | 610,000 | 3,400 |
| 1994-03-17 | 345 | 347 | 339 | 342 | 427,000 | 3,420 |
| 1994-03-16 | 339 | 349 | 337 | 347 | 1,586,000 | 3,470 |
| 1994-03-15 | 337 | 340 | 333 | 339 | 954,000 | 3,390 |
| 1994-03-14 | 322 | 334 | 321 | 331 | 937,000 | 3,310 |
| 1994-03-11 | 323 | 323 | 317 | 322 | 1,339,000 | 3,220 |
| 1994-03-10 | 315 | 318 | 313 | 315 | 471,000 | 3,150 |
| 1994-03-09 | 311 | 316 | 311 | 315 | 325,000 | 3,150 |
| 1994-03-08 | 312 | 320 | 312 | 318 | 325,000 | 3,180 |
| 1994-03-07 | 322 | 326 | 312 | 312 | 456,000 | 3,120 |
| 1994-03-04 | 315 | 323 | 315 | 322 | 499,000 | 3,220 |
| 1994-03-03 | 316 | 323 | 314 | 318 | 529,000 | 3,180 |
| 1994-03-02 | 320 | 325 | 315 | 315 | 453,000 | 3,150 |
| 1994-03-01 | 320 | 325 | 318 | 325 | 617,000 | 3,250 |
| 1994-02-28 | 313 | 320 | 313 | 317 | 610,000 | 3,170 |
| 1994-02-25 | 310 | 318 | 308 | 313 | 488,000 | 3,130 |
| 1994-02-24 | 311 | 319 | 310 | 313 | 462,000 | 3,130 |
| 1994-02-23 | 313 | 313 | 306 | 306 | 292,000 | 3,060 |
| 1994-02-22 | 315 | 320 | 311 | 313 | 247,000 | 3,130 |
| 1994-02-21 | 305 | 320 | 300 | 319 | 315,000 | 3,190 |
| 1994-02-18 | 310 | 315 | 303 | 305 | 354,000 | 3,050 |
| 1994-02-17 | 315 | 316 | 310 | 310 | 415,000 | 3,100 |
| 1994-02-16 | 319 | 324 | 316 | 317 | 771,000 | 3,170 |
| 1994-02-15 | 316 | 320 | 312 | 316 | 449,000 | 3,160 |
| 1994-02-14 | 334 | 337 | 331 | 331 | 941,000 | 3,310 |
| 1994-02-10 | 334 | 335 | 329 | 335 | 476,000 | 3,350 |
| 1994-02-09 | 342 | 343 | 325 | 326 | 306,000 | 3,260 |
| 1994-02-08 | 342 | 350 | 342 | 343 | 758,000 | 3,430 |
| 1994-02-07 | 339 | 343 | 334 | 342 | 186,000 | 3,420 |
| 1994-02-04 | 339 | 344 | 333 | 334 | 393,000 | 3,340 |
| 1994-02-03 | 341 | 354 | 334 | 344 | 626,000 | 3,440 |
| 1994-02-02 | 333 | 365 | 333 | 341 | 1,031,000 | 3,410 |
| 1994-02-01 | 330 | 338 | 328 | 337 | 868,000 | 3,370 |
| 1994-01-31 | 319 | 328 | 318 | 328 | 893,000 | 3,280 |
| 1994-01-28 | 312 | 312 | 303 | 303 | 389,000 | 3,030 |
| 1994-01-27 | 310 | 318 | 303 | 310 | 594,000 | 3,100 |
| 1994-01-26 | 303 | 315 | 296 | 310 | 754,000 | 3,100 |
| 1994-01-25 | 292 | 305 | 292 | 305 | 424,000 | 3,050 |
| 1994-01-24 | 299 | 304 | 287 | 287 | 764,000 | 2,870 |
| 1994-01-21 | 312 | 315 | 310 | 315 | 493,000 | 3,150 |
| 1994-01-20 | 311 | 314 | 308 | 313 | 657,000 | 3,130 |
| 1994-01-19 | 302 | 314 | 301 | 308 | 1,029,000 | 3,080 |
| 1994-01-18 | 295 | 300 | 295 | 296 | 352,000 | 2,960 |
| 1994-01-17 | 303 | 304 | 293 | 293 | 668,000 | 2,930 |
| 1994-01-14 | 304 | 309 | 297 | 304 | 643,000 | 3,040 |
| 1994-01-13 | 305 | 311 | 300 | 300 | 418,000 | 3,000 |
| 1994-01-12 | 296 | 315 | 292 | 309 | 553,000 | 3,090 |
| 1994-01-11 | 298 | 299 | 294 | 296 | 412,000 | 2,960 |
| 1994-01-10 | 290 | 297 | 289 | 289 | 517,000 | 2,890 |
| 1994-01-07 | 288 | 290 | 280 | 283 | 275,000 | 2,830 |
| 1994-01-06 | 287 | 295 | 286 | 290 | 342,000 | 2,900 |
| 1994-01-05 | 283 | 285 | 275 | 285 | 208,000 | 2,850 |
| 1994-01-04 | 281 | 281 | 272 | 273 | 156,000 | 2,730 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
