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
1995-12-29316318314314394,0003,140
1995-12-283233243153191,820,0003,190
1995-12-273163243143233,315,0003,230
1995-12-263123173113142,605,0003,140
1995-12-253013102993092,274,0003,090
1995-12-223003022952993,185,0002,990
1995-12-212852982852971,303,0002,970
1995-12-20287290284287717,0002,870
1995-12-19283285280280430,0002,800
1995-12-18285288283285301,0002,850
1995-12-15289290285285812,0002,850
1995-12-14292293288288783,0002,880
1995-12-132882922882901,591,0002,900
1995-12-122852882842871,770,0002,870
1995-12-112832882792852,534,0002,850
1995-12-082732802732802,261,0002,800
1995-12-07274279271277501,0002,770
1995-12-06273279273279387,0002,790
1995-12-05277277271275242,0002,750
1995-12-04280280275277545,0002,770
1995-12-012772802732801,056,0002,800
1995-11-30271278271278990,0002,780
1995-11-29272275269271498,0002,710
1995-11-28275280273276777,0002,760
1995-11-27269277268275615,0002,750
1995-11-24275275270270442,0002,700
1995-11-222752782722731,525,0002,730
1995-11-21272272265271378,0002,710
1995-11-20268272267272575,0002,720
1995-11-17270270262268338,0002,680
1995-11-16257267256267408,0002,670
1995-11-15257260255256244,0002,560
1995-11-14252263252260687,0002,600
1995-11-13265267257257251,0002,570
1995-11-10265274257274644,0002,740
1995-11-09265269261265345,0002,650
1995-11-08260275260267959,0002,670
1995-11-07256261252261276,0002,610
1995-11-06259262257257260,0002,570
1995-11-02252258249258279,0002,580
1995-11-01249249245249272,0002,490
1995-10-31250252250252263,0002,520
1995-10-30250250248250251,0002,500
1995-10-27252257252252355,0002,520
1995-10-26251256248255780,0002,550
1995-10-25253255251251242,0002,510
1995-10-24251256251251486,0002,510
1995-10-23262262255259239,0002,590
1995-10-20259262257262400,0002,620
1995-10-19257261257257299,0002,570
1995-10-18260260257257243,0002,570
1995-10-17261262257257598,0002,570
1995-10-16261267261262215,0002,620
1995-10-13260265258264444,0002,640
1995-10-12259265258265418,0002,650
1995-10-11266266260260200,0002,600
1995-10-09272272260270372,0002,700
1995-10-06267274266269707,0002,690
1995-10-05266266262265222,0002,650
1995-10-04265269260261540,0002,610
1995-10-03259265257264337,0002,640
1995-10-02265267258259178,0002,590
1995-09-29268268258264352,0002,640
1995-09-28265266261261361,0002,610
1995-09-27270274268274358,0002,740
1995-09-26263268260268375,0002,680
1995-09-25268268256256307,0002,560
1995-09-22261267260260434,0002,600
1995-09-21270273267267302,0002,670
1995-09-20280281273277467,0002,770
1995-09-19272280272280245,0002,800
1995-09-18277280270270455,0002,700
1995-09-14278278272272496,0002,720
1995-09-13276279274278429,0002,780
1995-09-12280284277278592,0002,780
1995-09-11274282273280667,0002,800
1995-09-082822842682723,302,0002,720
1995-09-07266266262262244,0002,620
1995-09-06269269264265436,0002,650
1995-09-05268270263264401,0002,640
1995-09-04276276264272757,0002,720
1995-09-01280281278279494,0002,790
1995-08-31286286281284437,0002,840
1995-08-30286291285285545,0002,850
1995-08-29291291285285380,0002,850
1995-08-28288291282288979,0002,880
1995-08-252842992832923,486,0002,920
1995-08-242772842752821,047,0002,820
1995-08-23285285272272606,0002,720
1995-08-222752862722801,022,0002,800
1995-08-21277277270275202,0002,750
1995-08-18275279272278696,0002,780
1995-08-172722832722801,035,0002,800
1995-08-162752802722721,092,0002,720
1995-08-15260265256265864,0002,650
1995-08-14256261256257371,0002,570
1995-08-11259259250259648,0002,590
1995-08-10253253247249220,0002,490
1995-08-09254258252255113,0002,550
1995-08-08258259251259251,0002,590
1995-08-07262262250253389,0002,530
1995-08-04266266252262554,0002,620
1995-08-03260262251251500,0002,510
1995-08-02241258241258958,0002,580
1995-08-01251252246246507,0002,460
1995-07-31255255247247753,0002,470
1995-07-28254257252257651,0002,570
1995-07-27251259250254513,0002,540
1995-07-26256260251260509,0002,600
1995-07-25261261257257340,0002,570
1995-07-24268269261268173,0002,680
1995-07-21263268263268462,0002,680
1995-07-20257267257264357,0002,640
1995-07-19259260255257400,0002,570
1995-07-18272275267269674,0002,690
1995-07-17264275264274788,0002,740
1995-07-14266267261266744,0002,660
1995-07-13266267261261678,0002,610
1995-07-12258265256261890,0002,610
1995-07-11255255242255566,0002,550
1995-07-10256258250250932,0002,500
1995-07-072322592322541,456,0002,540
1995-07-06224227222227439,0002,270
1995-07-05226226220222251,0002,220
1995-07-04220224215224291,0002,240
1995-07-03217217212215334,0002,150
1995-06-30218220215216294,0002,160
1995-06-29224228216217528,0002,170
1995-06-28220223218222441,0002,220
1995-06-27233233225225443,0002,250
1995-06-26237237230232546,0002,320
1995-06-23230232225232511,0002,320
1995-06-22230230224224399,0002,240
1995-06-21224228223227335,0002,270
1995-06-20227227219223618,0002,230
1995-06-19226226220220792,0002,200
1995-06-162312322202211,193,0002,210
1995-06-152302302102251,061,0002,250
1995-06-14235235230230516,0002,300
1995-06-13227238226227514,0002,270
1995-06-12250250236240402,0002,400
1995-06-092592642512561,719,0002,560
1995-06-08265268255264203,0002,640
1995-06-07261264258260276,0002,600
1995-06-06272272261266157,0002,660
1995-06-05270275267267101,0002,670
1995-06-02269276266275364,0002,750
1995-06-01263268261268256,0002,680
1995-05-31270270264268298,0002,680
1995-05-30268276268272135,0002,720
1995-05-29261268261268314,0002,680
1995-05-26260280260280249,0002,800
1995-05-25280280266271561,0002,710
1995-05-24276277275275311,0002,750
1995-05-23279284275284224,0002,840
1995-05-22290290276284216,0002,840
1995-05-19291296290295490,0002,950
1995-05-18304304293300345,0003,000
1995-05-17299300294297343,0002,970
1995-05-16300300294294374,0002,940
1995-05-15304304299303300,0003,030
1995-05-12303304299299778,0002,990
1995-05-11306306297297388,0002,970
1995-05-10304305301302261,0003,020
1995-05-09307308302305213,0003,050
1995-05-08304304302304314,0003,040
1995-05-02298304298304535,0003,040
1995-05-0129829929329868,0002,980
1995-04-28300300295299232,0002,990
1995-04-27300300299300198,0003,000
1995-04-26292299292298217,0002,980
1995-04-25298302295296442,0002,960
1995-04-24300303294295404,0002,950
1995-04-21300302295300773,0003,000
1995-04-20290296290296479,0002,960
1995-04-19282289282289430,0002,890
1995-04-18291291284287273,0002,870
1995-04-17282292282292314,0002,920
1995-04-14295300290290618,0002,900
1995-04-13294300293300293,0003,000
1995-04-12290296289289218,0002,890
1995-04-11289297289293334,0002,930
1995-04-10282299280294359,0002,940
1995-04-07283289282284343,0002,840
1995-04-06281289280283395,0002,830
1995-04-05283290280290387,0002,900
1995-04-04279282270280378,0002,800
1995-04-03282285271273660,0002,730
1995-03-31302307283283518,0002,830
1995-03-30290298290296266,0002,960
1995-03-29303303291293273,0002,930
1995-03-28294303291303409,0003,030
1995-03-27275285275279451,0002,790
1995-03-24281281265273706,0002,730
1995-03-23291293284284362,0002,840
1995-03-22293298291291413,0002,910
1995-03-20300300291298304,0002,980
1995-03-17301303298300481,0003,000
1995-03-16301304300300339,0003,000
1995-03-15300309300309427,0003,090
1995-03-14301303299299359,0002,990
1995-03-13310310298303491,0003,030
1995-03-103093193053052,143,0003,050
1995-03-09314320312313143,0003,130
1995-03-08308313308309437,0003,090
1995-03-07312319311313238,0003,130
1995-03-06312320310315299,0003,150
1995-03-03305315305312644,0003,120
1995-03-02312314306308538,0003,080
1995-03-01315315299302578,0003,020
1995-02-28314322313313618,0003,130
1995-02-27305312300310801,0003,100
1995-02-24336336327327508,0003,270
1995-02-23336338328336591,0003,360
1995-02-22343345338338346,0003,380
1995-02-21332340332333450,0003,330
1995-02-20335340330331397,0003,310
1995-02-17327345327335723,0003,350
1995-02-16345346334337789,0003,370
1995-02-15347350342345733,0003,450
1995-02-143403543403502,251,0003,500
1995-02-133443543373421,067,0003,420
1995-02-103313443223441,240,0003,440
1995-02-09330339330331446,0003,310
1995-02-08345345332340955,0003,400
1995-02-073563593463481,079,0003,480
1995-02-063523573473551,006,0003,550
1995-02-03346353335347968,0003,470
1995-02-023493533413421,620,0003,420
1995-02-013753793523543,225,0003,540
1995-01-314104123723827,792,0003,820
1995-01-303473953473958,052,0003,950
1995-01-273333483283375,411,0003,370
1995-01-263093403063192,847,0003,190
1995-01-25295312292300914,0003,000
1995-01-242802952772921,163,0002,920
1995-01-23309312269286822,0002,860
1995-01-20313315310315496,0003,150
1995-01-193123163113134,319,0003,130
1995-01-183123153103114,372,0003,110
1995-01-17319320311312234,0003,120
1995-01-13318319316318628,0003,180
1995-01-12322324318318308,0003,180
1995-01-11323324320320223,0003,200
1995-01-10320324319322218,0003,220
1995-01-09319323316321206,0003,210
1995-01-06320320316319206,0003,190
1995-01-05326329316322427,0003,220
1995-01-0433033032532995,0003,290

分割・併合履歴 : [2017-09-27]1株→0.1株