3103 ユニチカ(株) の時系列データ [1995年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1995-12-29 | 316 | 318 | 314 | 314 | 394,000 | 3,140 |
1995-12-28 | 323 | 324 | 315 | 319 | 1,820,000 | 3,190 |
1995-12-27 | 316 | 324 | 314 | 323 | 3,315,000 | 3,230 |
1995-12-26 | 312 | 317 | 311 | 314 | 2,605,000 | 3,140 |
1995-12-25 | 301 | 310 | 299 | 309 | 2,274,000 | 3,090 |
1995-12-22 | 300 | 302 | 295 | 299 | 3,185,000 | 2,990 |
1995-12-21 | 285 | 298 | 285 | 297 | 1,303,000 | 2,970 |
1995-12-20 | 287 | 290 | 284 | 287 | 717,000 | 2,870 |
1995-12-19 | 283 | 285 | 280 | 280 | 430,000 | 2,800 |
1995-12-18 | 285 | 288 | 283 | 285 | 301,000 | 2,850 |
1995-12-15 | 289 | 290 | 285 | 285 | 812,000 | 2,850 |
1995-12-14 | 292 | 293 | 288 | 288 | 783,000 | 2,880 |
1995-12-13 | 288 | 292 | 288 | 290 | 1,591,000 | 2,900 |
1995-12-12 | 285 | 288 | 284 | 287 | 1,770,000 | 2,870 |
1995-12-11 | 283 | 288 | 279 | 285 | 2,534,000 | 2,850 |
1995-12-08 | 273 | 280 | 273 | 280 | 2,261,000 | 2,800 |
1995-12-07 | 274 | 279 | 271 | 277 | 501,000 | 2,770 |
1995-12-06 | 273 | 279 | 273 | 279 | 387,000 | 2,790 |
1995-12-05 | 277 | 277 | 271 | 275 | 242,000 | 2,750 |
1995-12-04 | 280 | 280 | 275 | 277 | 545,000 | 2,770 |
1995-12-01 | 277 | 280 | 273 | 280 | 1,056,000 | 2,800 |
1995-11-30 | 271 | 278 | 271 | 278 | 990,000 | 2,780 |
1995-11-29 | 272 | 275 | 269 | 271 | 498,000 | 2,710 |
1995-11-28 | 275 | 280 | 273 | 276 | 777,000 | 2,760 |
1995-11-27 | 269 | 277 | 268 | 275 | 615,000 | 2,750 |
1995-11-24 | 275 | 275 | 270 | 270 | 442,000 | 2,700 |
1995-11-22 | 275 | 278 | 272 | 273 | 1,525,000 | 2,730 |
1995-11-21 | 272 | 272 | 265 | 271 | 378,000 | 2,710 |
1995-11-20 | 268 | 272 | 267 | 272 | 575,000 | 2,720 |
1995-11-17 | 270 | 270 | 262 | 268 | 338,000 | 2,680 |
1995-11-16 | 257 | 267 | 256 | 267 | 408,000 | 2,670 |
1995-11-15 | 257 | 260 | 255 | 256 | 244,000 | 2,560 |
1995-11-14 | 252 | 263 | 252 | 260 | 687,000 | 2,600 |
1995-11-13 | 265 | 267 | 257 | 257 | 251,000 | 2,570 |
1995-11-10 | 265 | 274 | 257 | 274 | 644,000 | 2,740 |
1995-11-09 | 265 | 269 | 261 | 265 | 345,000 | 2,650 |
1995-11-08 | 260 | 275 | 260 | 267 | 959,000 | 2,670 |
1995-11-07 | 256 | 261 | 252 | 261 | 276,000 | 2,610 |
1995-11-06 | 259 | 262 | 257 | 257 | 260,000 | 2,570 |
1995-11-02 | 252 | 258 | 249 | 258 | 279,000 | 2,580 |
1995-11-01 | 249 | 249 | 245 | 249 | 272,000 | 2,490 |
1995-10-31 | 250 | 252 | 250 | 252 | 263,000 | 2,520 |
1995-10-30 | 250 | 250 | 248 | 250 | 251,000 | 2,500 |
1995-10-27 | 252 | 257 | 252 | 252 | 355,000 | 2,520 |
1995-10-26 | 251 | 256 | 248 | 255 | 780,000 | 2,550 |
1995-10-25 | 253 | 255 | 251 | 251 | 242,000 | 2,510 |
1995-10-24 | 251 | 256 | 251 | 251 | 486,000 | 2,510 |
1995-10-23 | 262 | 262 | 255 | 259 | 239,000 | 2,590 |
1995-10-20 | 259 | 262 | 257 | 262 | 400,000 | 2,620 |
1995-10-19 | 257 | 261 | 257 | 257 | 299,000 | 2,570 |
1995-10-18 | 260 | 260 | 257 | 257 | 243,000 | 2,570 |
1995-10-17 | 261 | 262 | 257 | 257 | 598,000 | 2,570 |
1995-10-16 | 261 | 267 | 261 | 262 | 215,000 | 2,620 |
1995-10-13 | 260 | 265 | 258 | 264 | 444,000 | 2,640 |
1995-10-12 | 259 | 265 | 258 | 265 | 418,000 | 2,650 |
1995-10-11 | 266 | 266 | 260 | 260 | 200,000 | 2,600 |
1995-10-09 | 272 | 272 | 260 | 270 | 372,000 | 2,700 |
1995-10-06 | 267 | 274 | 266 | 269 | 707,000 | 2,690 |
1995-10-05 | 266 | 266 | 262 | 265 | 222,000 | 2,650 |
1995-10-04 | 265 | 269 | 260 | 261 | 540,000 | 2,610 |
1995-10-03 | 259 | 265 | 257 | 264 | 337,000 | 2,640 |
1995-10-02 | 265 | 267 | 258 | 259 | 178,000 | 2,590 |
1995-09-29 | 268 | 268 | 258 | 264 | 352,000 | 2,640 |
1995-09-28 | 265 | 266 | 261 | 261 | 361,000 | 2,610 |
1995-09-27 | 270 | 274 | 268 | 274 | 358,000 | 2,740 |
1995-09-26 | 263 | 268 | 260 | 268 | 375,000 | 2,680 |
1995-09-25 | 268 | 268 | 256 | 256 | 307,000 | 2,560 |
1995-09-22 | 261 | 267 | 260 | 260 | 434,000 | 2,600 |
1995-09-21 | 270 | 273 | 267 | 267 | 302,000 | 2,670 |
1995-09-20 | 280 | 281 | 273 | 277 | 467,000 | 2,770 |
1995-09-19 | 272 | 280 | 272 | 280 | 245,000 | 2,800 |
1995-09-18 | 277 | 280 | 270 | 270 | 455,000 | 2,700 |
1995-09-14 | 278 | 278 | 272 | 272 | 496,000 | 2,720 |
1995-09-13 | 276 | 279 | 274 | 278 | 429,000 | 2,780 |
1995-09-12 | 280 | 284 | 277 | 278 | 592,000 | 2,780 |
1995-09-11 | 274 | 282 | 273 | 280 | 667,000 | 2,800 |
1995-09-08 | 282 | 284 | 268 | 272 | 3,302,000 | 2,720 |
1995-09-07 | 266 | 266 | 262 | 262 | 244,000 | 2,620 |
1995-09-06 | 269 | 269 | 264 | 265 | 436,000 | 2,650 |
1995-09-05 | 268 | 270 | 263 | 264 | 401,000 | 2,640 |
1995-09-04 | 276 | 276 | 264 | 272 | 757,000 | 2,720 |
1995-09-01 | 280 | 281 | 278 | 279 | 494,000 | 2,790 |
1995-08-31 | 286 | 286 | 281 | 284 | 437,000 | 2,840 |
1995-08-30 | 286 | 291 | 285 | 285 | 545,000 | 2,850 |
1995-08-29 | 291 | 291 | 285 | 285 | 380,000 | 2,850 |
1995-08-28 | 288 | 291 | 282 | 288 | 979,000 | 2,880 |
1995-08-25 | 284 | 299 | 283 | 292 | 3,486,000 | 2,920 |
1995-08-24 | 277 | 284 | 275 | 282 | 1,047,000 | 2,820 |
1995-08-23 | 285 | 285 | 272 | 272 | 606,000 | 2,720 |
1995-08-22 | 275 | 286 | 272 | 280 | 1,022,000 | 2,800 |
1995-08-21 | 277 | 277 | 270 | 275 | 202,000 | 2,750 |
1995-08-18 | 275 | 279 | 272 | 278 | 696,000 | 2,780 |
1995-08-17 | 272 | 283 | 272 | 280 | 1,035,000 | 2,800 |
1995-08-16 | 275 | 280 | 272 | 272 | 1,092,000 | 2,720 |
1995-08-15 | 260 | 265 | 256 | 265 | 864,000 | 2,650 |
1995-08-14 | 256 | 261 | 256 | 257 | 371,000 | 2,570 |
1995-08-11 | 259 | 259 | 250 | 259 | 648,000 | 2,590 |
1995-08-10 | 253 | 253 | 247 | 249 | 220,000 | 2,490 |
1995-08-09 | 254 | 258 | 252 | 255 | 113,000 | 2,550 |
1995-08-08 | 258 | 259 | 251 | 259 | 251,000 | 2,590 |
1995-08-07 | 262 | 262 | 250 | 253 | 389,000 | 2,530 |
1995-08-04 | 266 | 266 | 252 | 262 | 554,000 | 2,620 |
1995-08-03 | 260 | 262 | 251 | 251 | 500,000 | 2,510 |
1995-08-02 | 241 | 258 | 241 | 258 | 958,000 | 2,580 |
1995-08-01 | 251 | 252 | 246 | 246 | 507,000 | 2,460 |
1995-07-31 | 255 | 255 | 247 | 247 | 753,000 | 2,470 |
1995-07-28 | 254 | 257 | 252 | 257 | 651,000 | 2,570 |
1995-07-27 | 251 | 259 | 250 | 254 | 513,000 | 2,540 |
1995-07-26 | 256 | 260 | 251 | 260 | 509,000 | 2,600 |
1995-07-25 | 261 | 261 | 257 | 257 | 340,000 | 2,570 |
1995-07-24 | 268 | 269 | 261 | 268 | 173,000 | 2,680 |
1995-07-21 | 263 | 268 | 263 | 268 | 462,000 | 2,680 |
1995-07-20 | 257 | 267 | 257 | 264 | 357,000 | 2,640 |
1995-07-19 | 259 | 260 | 255 | 257 | 400,000 | 2,570 |
1995-07-18 | 272 | 275 | 267 | 269 | 674,000 | 2,690 |
1995-07-17 | 264 | 275 | 264 | 274 | 788,000 | 2,740 |
1995-07-14 | 266 | 267 | 261 | 266 | 744,000 | 2,660 |
1995-07-13 | 266 | 267 | 261 | 261 | 678,000 | 2,610 |
1995-07-12 | 258 | 265 | 256 | 261 | 890,000 | 2,610 |
1995-07-11 | 255 | 255 | 242 | 255 | 566,000 | 2,550 |
1995-07-10 | 256 | 258 | 250 | 250 | 932,000 | 2,500 |
1995-07-07 | 232 | 259 | 232 | 254 | 1,456,000 | 2,540 |
1995-07-06 | 224 | 227 | 222 | 227 | 439,000 | 2,270 |
1995-07-05 | 226 | 226 | 220 | 222 | 251,000 | 2,220 |
1995-07-04 | 220 | 224 | 215 | 224 | 291,000 | 2,240 |
1995-07-03 | 217 | 217 | 212 | 215 | 334,000 | 2,150 |
1995-06-30 | 218 | 220 | 215 | 216 | 294,000 | 2,160 |
1995-06-29 | 224 | 228 | 216 | 217 | 528,000 | 2,170 |
1995-06-28 | 220 | 223 | 218 | 222 | 441,000 | 2,220 |
1995-06-27 | 233 | 233 | 225 | 225 | 443,000 | 2,250 |
1995-06-26 | 237 | 237 | 230 | 232 | 546,000 | 2,320 |
1995-06-23 | 230 | 232 | 225 | 232 | 511,000 | 2,320 |
1995-06-22 | 230 | 230 | 224 | 224 | 399,000 | 2,240 |
1995-06-21 | 224 | 228 | 223 | 227 | 335,000 | 2,270 |
1995-06-20 | 227 | 227 | 219 | 223 | 618,000 | 2,230 |
1995-06-19 | 226 | 226 | 220 | 220 | 792,000 | 2,200 |
1995-06-16 | 231 | 232 | 220 | 221 | 1,193,000 | 2,210 |
1995-06-15 | 230 | 230 | 210 | 225 | 1,061,000 | 2,250 |
1995-06-14 | 235 | 235 | 230 | 230 | 516,000 | 2,300 |
1995-06-13 | 227 | 238 | 226 | 227 | 514,000 | 2,270 |
1995-06-12 | 250 | 250 | 236 | 240 | 402,000 | 2,400 |
1995-06-09 | 259 | 264 | 251 | 256 | 1,719,000 | 2,560 |
1995-06-08 | 265 | 268 | 255 | 264 | 203,000 | 2,640 |
1995-06-07 | 261 | 264 | 258 | 260 | 276,000 | 2,600 |
1995-06-06 | 272 | 272 | 261 | 266 | 157,000 | 2,660 |
1995-06-05 | 270 | 275 | 267 | 267 | 101,000 | 2,670 |
1995-06-02 | 269 | 276 | 266 | 275 | 364,000 | 2,750 |
1995-06-01 | 263 | 268 | 261 | 268 | 256,000 | 2,680 |
1995-05-31 | 270 | 270 | 264 | 268 | 298,000 | 2,680 |
1995-05-30 | 268 | 276 | 268 | 272 | 135,000 | 2,720 |
1995-05-29 | 261 | 268 | 261 | 268 | 314,000 | 2,680 |
1995-05-26 | 260 | 280 | 260 | 280 | 249,000 | 2,800 |
1995-05-25 | 280 | 280 | 266 | 271 | 561,000 | 2,710 |
1995-05-24 | 276 | 277 | 275 | 275 | 311,000 | 2,750 |
1995-05-23 | 279 | 284 | 275 | 284 | 224,000 | 2,840 |
1995-05-22 | 290 | 290 | 276 | 284 | 216,000 | 2,840 |
1995-05-19 | 291 | 296 | 290 | 295 | 490,000 | 2,950 |
1995-05-18 | 304 | 304 | 293 | 300 | 345,000 | 3,000 |
1995-05-17 | 299 | 300 | 294 | 297 | 343,000 | 2,970 |
1995-05-16 | 300 | 300 | 294 | 294 | 374,000 | 2,940 |
1995-05-15 | 304 | 304 | 299 | 303 | 300,000 | 3,030 |
1995-05-12 | 303 | 304 | 299 | 299 | 778,000 | 2,990 |
1995-05-11 | 306 | 306 | 297 | 297 | 388,000 | 2,970 |
1995-05-10 | 304 | 305 | 301 | 302 | 261,000 | 3,020 |
1995-05-09 | 307 | 308 | 302 | 305 | 213,000 | 3,050 |
1995-05-08 | 304 | 304 | 302 | 304 | 314,000 | 3,040 |
1995-05-02 | 298 | 304 | 298 | 304 | 535,000 | 3,040 |
1995-05-01 | 298 | 299 | 293 | 298 | 68,000 | 2,980 |
1995-04-28 | 300 | 300 | 295 | 299 | 232,000 | 2,990 |
1995-04-27 | 300 | 300 | 299 | 300 | 198,000 | 3,000 |
1995-04-26 | 292 | 299 | 292 | 298 | 217,000 | 2,980 |
1995-04-25 | 298 | 302 | 295 | 296 | 442,000 | 2,960 |
1995-04-24 | 300 | 303 | 294 | 295 | 404,000 | 2,950 |
1995-04-21 | 300 | 302 | 295 | 300 | 773,000 | 3,000 |
1995-04-20 | 290 | 296 | 290 | 296 | 479,000 | 2,960 |
1995-04-19 | 282 | 289 | 282 | 289 | 430,000 | 2,890 |
1995-04-18 | 291 | 291 | 284 | 287 | 273,000 | 2,870 |
1995-04-17 | 282 | 292 | 282 | 292 | 314,000 | 2,920 |
1995-04-14 | 295 | 300 | 290 | 290 | 618,000 | 2,900 |
1995-04-13 | 294 | 300 | 293 | 300 | 293,000 | 3,000 |
1995-04-12 | 290 | 296 | 289 | 289 | 218,000 | 2,890 |
1995-04-11 | 289 | 297 | 289 | 293 | 334,000 | 2,930 |
1995-04-10 | 282 | 299 | 280 | 294 | 359,000 | 2,940 |
1995-04-07 | 283 | 289 | 282 | 284 | 343,000 | 2,840 |
1995-04-06 | 281 | 289 | 280 | 283 | 395,000 | 2,830 |
1995-04-05 | 283 | 290 | 280 | 290 | 387,000 | 2,900 |
1995-04-04 | 279 | 282 | 270 | 280 | 378,000 | 2,800 |
1995-04-03 | 282 | 285 | 271 | 273 | 660,000 | 2,730 |
1995-03-31 | 302 | 307 | 283 | 283 | 518,000 | 2,830 |
1995-03-30 | 290 | 298 | 290 | 296 | 266,000 | 2,960 |
1995-03-29 | 303 | 303 | 291 | 293 | 273,000 | 2,930 |
1995-03-28 | 294 | 303 | 291 | 303 | 409,000 | 3,030 |
1995-03-27 | 275 | 285 | 275 | 279 | 451,000 | 2,790 |
1995-03-24 | 281 | 281 | 265 | 273 | 706,000 | 2,730 |
1995-03-23 | 291 | 293 | 284 | 284 | 362,000 | 2,840 |
1995-03-22 | 293 | 298 | 291 | 291 | 413,000 | 2,910 |
1995-03-20 | 300 | 300 | 291 | 298 | 304,000 | 2,980 |
1995-03-17 | 301 | 303 | 298 | 300 | 481,000 | 3,000 |
1995-03-16 | 301 | 304 | 300 | 300 | 339,000 | 3,000 |
1995-03-15 | 300 | 309 | 300 | 309 | 427,000 | 3,090 |
1995-03-14 | 301 | 303 | 299 | 299 | 359,000 | 2,990 |
1995-03-13 | 310 | 310 | 298 | 303 | 491,000 | 3,030 |
1995-03-10 | 309 | 319 | 305 | 305 | 2,143,000 | 3,050 |
1995-03-09 | 314 | 320 | 312 | 313 | 143,000 | 3,130 |
1995-03-08 | 308 | 313 | 308 | 309 | 437,000 | 3,090 |
1995-03-07 | 312 | 319 | 311 | 313 | 238,000 | 3,130 |
1995-03-06 | 312 | 320 | 310 | 315 | 299,000 | 3,150 |
1995-03-03 | 305 | 315 | 305 | 312 | 644,000 | 3,120 |
1995-03-02 | 312 | 314 | 306 | 308 | 538,000 | 3,080 |
1995-03-01 | 315 | 315 | 299 | 302 | 578,000 | 3,020 |
1995-02-28 | 314 | 322 | 313 | 313 | 618,000 | 3,130 |
1995-02-27 | 305 | 312 | 300 | 310 | 801,000 | 3,100 |
1995-02-24 | 336 | 336 | 327 | 327 | 508,000 | 3,270 |
1995-02-23 | 336 | 338 | 328 | 336 | 591,000 | 3,360 |
1995-02-22 | 343 | 345 | 338 | 338 | 346,000 | 3,380 |
1995-02-21 | 332 | 340 | 332 | 333 | 450,000 | 3,330 |
1995-02-20 | 335 | 340 | 330 | 331 | 397,000 | 3,310 |
1995-02-17 | 327 | 345 | 327 | 335 | 723,000 | 3,350 |
1995-02-16 | 345 | 346 | 334 | 337 | 789,000 | 3,370 |
1995-02-15 | 347 | 350 | 342 | 345 | 733,000 | 3,450 |
1995-02-14 | 340 | 354 | 340 | 350 | 2,251,000 | 3,500 |
1995-02-13 | 344 | 354 | 337 | 342 | 1,067,000 | 3,420 |
1995-02-10 | 331 | 344 | 322 | 344 | 1,240,000 | 3,440 |
1995-02-09 | 330 | 339 | 330 | 331 | 446,000 | 3,310 |
1995-02-08 | 345 | 345 | 332 | 340 | 955,000 | 3,400 |
1995-02-07 | 356 | 359 | 346 | 348 | 1,079,000 | 3,480 |
1995-02-06 | 352 | 357 | 347 | 355 | 1,006,000 | 3,550 |
1995-02-03 | 346 | 353 | 335 | 347 | 968,000 | 3,470 |
1995-02-02 | 349 | 353 | 341 | 342 | 1,620,000 | 3,420 |
1995-02-01 | 375 | 379 | 352 | 354 | 3,225,000 | 3,540 |
1995-01-31 | 410 | 412 | 372 | 382 | 7,792,000 | 3,820 |
1995-01-30 | 347 | 395 | 347 | 395 | 8,052,000 | 3,950 |
1995-01-27 | 333 | 348 | 328 | 337 | 5,411,000 | 3,370 |
1995-01-26 | 309 | 340 | 306 | 319 | 2,847,000 | 3,190 |
1995-01-25 | 295 | 312 | 292 | 300 | 914,000 | 3,000 |
1995-01-24 | 280 | 295 | 277 | 292 | 1,163,000 | 2,920 |
1995-01-23 | 309 | 312 | 269 | 286 | 822,000 | 2,860 |
1995-01-20 | 313 | 315 | 310 | 315 | 496,000 | 3,150 |
1995-01-19 | 312 | 316 | 311 | 313 | 4,319,000 | 3,130 |
1995-01-18 | 312 | 315 | 310 | 311 | 4,372,000 | 3,110 |
1995-01-17 | 319 | 320 | 311 | 312 | 234,000 | 3,120 |
1995-01-13 | 318 | 319 | 316 | 318 | 628,000 | 3,180 |
1995-01-12 | 322 | 324 | 318 | 318 | 308,000 | 3,180 |
1995-01-11 | 323 | 324 | 320 | 320 | 223,000 | 3,200 |
1995-01-10 | 320 | 324 | 319 | 322 | 218,000 | 3,220 |
1995-01-09 | 319 | 323 | 316 | 321 | 206,000 | 3,210 |
1995-01-06 | 320 | 320 | 316 | 319 | 206,000 | 3,190 |
1995-01-05 | 326 | 329 | 316 | 322 | 427,000 | 3,220 |
1995-01-04 | 330 | 330 | 325 | 329 | 95,000 | 3,290 |
分割・併合履歴 : [2017-09-27]1株→0.1株