3103 ユニチカ(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 247 | 250 | 244 | 250 | 229,000 | 2,500 |
| 1996-12-27 | 248 | 252 | 245 | 245 | 302,000 | 2,450 |
| 1996-12-26 | 244 | 249 | 242 | 248 | 816,000 | 2,480 |
| 1996-12-25 | 245 | 251 | 244 | 249 | 789,000 | 2,490 |
| 1996-12-24 | 249 | 253 | 243 | 243 | 575,000 | 2,430 |
| 1996-12-20 | 255 | 255 | 248 | 248 | 725,000 | 2,480 |
| 1996-12-19 | 260 | 260 | 247 | 247 | 584,000 | 2,470 |
| 1996-12-18 | 273 | 273 | 263 | 263 | 540,000 | 2,630 |
| 1996-12-17 | 269 | 275 | 268 | 268 | 146,000 | 2,680 |
| 1996-12-16 | 275 | 275 | 269 | 270 | 162,000 | 2,700 |
| 1996-12-13 | 282 | 282 | 268 | 275 | 2,048,000 | 2,750 |
| 1996-12-12 | 272 | 278 | 272 | 277 | 333,000 | 2,770 |
| 1996-12-11 | 271 | 275 | 269 | 272 | 568,000 | 2,720 |
| 1996-12-10 | 276 | 276 | 271 | 275 | 137,000 | 2,750 |
| 1996-12-09 | 269 | 271 | 265 | 268 | 347,000 | 2,680 |
| 1996-12-06 | 277 | 277 | 265 | 266 | 398,000 | 2,660 |
| 1996-12-05 | 277 | 278 | 275 | 276 | 475,000 | 2,760 |
| 1996-12-04 | 278 | 279 | 275 | 276 | 174,000 | 2,760 |
| 1996-12-03 | 282 | 283 | 276 | 279 | 198,000 | 2,790 |
| 1996-12-02 | 285 | 287 | 285 | 285 | 139,000 | 2,850 |
| 1996-11-29 | 286 | 289 | 285 | 285 | 221,000 | 2,850 |
| 1996-11-28 | 290 | 290 | 288 | 289 | 264,000 | 2,890 |
| 1996-11-27 | 290 | 295 | 290 | 291 | 335,000 | 2,910 |
| 1996-11-26 | 289 | 292 | 287 | 291 | 413,000 | 2,910 |
| 1996-11-25 | 297 | 297 | 285 | 287 | 415,000 | 2,870 |
| 1996-11-22 | 287 | 293 | 287 | 291 | 220,000 | 2,910 |
| 1996-11-21 | 294 | 294 | 288 | 288 | 260,000 | 2,880 |
| 1996-11-20 | 291 | 295 | 288 | 294 | 368,000 | 2,940 |
| 1996-11-19 | 286 | 286 | 283 | 286 | 274,000 | 2,860 |
| 1996-11-18 | 286 | 287 | 286 | 286 | 181,000 | 2,860 |
| 1996-11-15 | 290 | 291 | 286 | 286 | 228,000 | 2,860 |
| 1996-11-14 | 295 | 295 | 289 | 291 | 267,000 | 2,910 |
| 1996-11-13 | 294 | 297 | 291 | 295 | 249,000 | 2,950 |
| 1996-11-12 | 299 | 300 | 296 | 299 | 271,000 | 2,990 |
| 1996-11-11 | 295 | 300 | 292 | 292 | 160,000 | 2,920 |
| 1996-11-08 | 289 | 299 | 287 | 295 | 647,000 | 2,950 |
| 1996-11-07 | 292 | 293 | 285 | 285 | 529,000 | 2,850 |
| 1996-11-06 | 290 | 290 | 285 | 289 | 315,000 | 2,890 |
| 1996-11-05 | 287 | 287 | 282 | 283 | 157,000 | 2,830 |
| 1996-11-01 | 282 | 285 | 281 | 282 | 470,000 | 2,820 |
| 1996-10-31 | 285 | 286 | 281 | 281 | 326,000 | 2,810 |
| 1996-10-30 | 288 | 292 | 284 | 285 | 188,000 | 2,850 |
| 1996-10-29 | 292 | 293 | 288 | 289 | 357,000 | 2,890 |
| 1996-10-28 | 282 | 292 | 282 | 292 | 195,000 | 2,920 |
| 1996-10-25 | 288 | 292 | 286 | 292 | 385,000 | 2,920 |
| 1996-10-24 | 288 | 293 | 287 | 288 | 209,000 | 2,880 |
| 1996-10-23 | 290 | 293 | 286 | 291 | 252,000 | 2,910 |
| 1996-10-22 | 290 | 295 | 289 | 295 | 272,000 | 2,950 |
| 1996-10-21 | 303 | 303 | 293 | 293 | 122,000 | 2,930 |
| 1996-10-18 | 295 | 305 | 292 | 298 | 440,000 | 2,980 |
| 1996-10-17 | 292 | 295 | 291 | 291 | 189,000 | 2,910 |
| 1996-10-16 | 294 | 294 | 290 | 290 | 254,000 | 2,900 |
| 1996-10-15 | 289 | 292 | 287 | 292 | 354,000 | 2,920 |
| 1996-10-14 | 293 | 293 | 286 | 286 | 134,000 | 2,860 |
| 1996-10-11 | 288 | 290 | 284 | 290 | 625,000 | 2,900 |
| 1996-10-09 | 290 | 290 | 285 | 287 | 212,000 | 2,870 |
| 1996-10-08 | 293 | 299 | 290 | 291 | 157,000 | 2,910 |
| 1996-10-07 | 297 | 297 | 291 | 295 | 322,000 | 2,950 |
| 1996-10-04 | 294 | 296 | 291 | 295 | 306,000 | 2,950 |
| 1996-10-03 | 303 | 303 | 299 | 299 | 150,000 | 2,990 |
| 1996-10-02 | 301 | 303 | 299 | 303 | 180,000 | 3,030 |
| 1996-10-01 | 301 | 305 | 301 | 303 | 255,000 | 3,030 |
| 1996-09-30 | 303 | 305 | 299 | 305 | 466,000 | 3,050 |
| 1996-09-27 | 296 | 302 | 296 | 298 | 406,000 | 2,980 |
| 1996-09-26 | 295 | 300 | 295 | 296 | 330,000 | 2,960 |
| 1996-09-25 | 295 | 299 | 295 | 299 | 315,000 | 2,990 |
| 1996-09-24 | 295 | 298 | 291 | 293 | 538,000 | 2,930 |
| 1996-09-20 | 303 | 304 | 298 | 300 | 403,000 | 3,000 |
| 1996-09-19 | 301 | 303 | 298 | 303 | 226,000 | 3,030 |
| 1996-09-18 | 300 | 304 | 298 | 298 | 271,000 | 2,980 |
| 1996-09-17 | 302 | 305 | 298 | 305 | 422,000 | 3,050 |
| 1996-09-13 | 289 | 294 | 289 | 293 | 1,782,000 | 2,930 |
| 1996-09-12 | 291 | 293 | 288 | 289 | 629,000 | 2,890 |
| 1996-09-11 | 295 | 295 | 291 | 293 | 319,000 | 2,930 |
| 1996-09-10 | 290 | 295 | 288 | 295 | 916,000 | 2,950 |
| 1996-09-09 | 293 | 293 | 288 | 289 | 353,000 | 2,890 |
| 1996-09-06 | 289 | 290 | 287 | 288 | 235,000 | 2,880 |
| 1996-09-05 | 289 | 292 | 289 | 290 | 1,744,000 | 2,900 |
| 1996-09-04 | 291 | 291 | 286 | 286 | 236,000 | 2,860 |
| 1996-09-03 | 285 | 294 | 283 | 294 | 424,000 | 2,940 |
| 1996-09-02 | 285 | 285 | 283 | 285 | 484,000 | 2,850 |
| 1996-08-30 | 290 | 290 | 285 | 289 | 576,000 | 2,890 |
| 1996-08-29 | 293 | 295 | 290 | 290 | 199,000 | 2,900 |
| 1996-08-28 | 296 | 298 | 292 | 293 | 356,000 | 2,930 |
| 1996-08-27 | 299 | 299 | 296 | 296 | 146,000 | 2,960 |
| 1996-08-26 | 305 | 305 | 299 | 299 | 208,000 | 2,990 |
| 1996-08-23 | 307 | 307 | 302 | 303 | 219,000 | 3,030 |
| 1996-08-22 | 309 | 309 | 306 | 307 | 167,000 | 3,070 |
| 1996-08-21 | 306 | 310 | 305 | 306 | 254,000 | 3,060 |
| 1996-08-20 | 306 | 309 | 302 | 305 | 313,000 | 3,050 |
| 1996-08-19 | 301 | 303 | 299 | 301 | 320,000 | 3,010 |
| 1996-08-16 | 306 | 306 | 299 | 299 | 894,000 | 2,990 |
| 1996-08-15 | 304 | 312 | 304 | 306 | 823,000 | 3,060 |
| 1996-08-14 | 305 | 320 | 300 | 301 | 1,247,000 | 3,010 |
| 1996-08-13 | 289 | 295 | 288 | 295 | 259,000 | 2,950 |
| 1996-08-12 | 286 | 291 | 286 | 291 | 170,000 | 2,910 |
| 1996-08-09 | 292 | 294 | 285 | 285 | 563,000 | 2,850 |
| 1996-08-08 | 285 | 293 | 285 | 292 | 444,000 | 2,920 |
| 1996-08-07 | 289 | 291 | 284 | 285 | 693,000 | 2,850 |
| 1996-08-06 | 293 | 293 | 289 | 289 | 468,000 | 2,890 |
| 1996-08-05 | 299 | 301 | 297 | 297 | 547,000 | 2,970 |
| 1996-08-02 | 297 | 303 | 296 | 296 | 524,000 | 2,960 |
| 1996-08-01 | 290 | 301 | 289 | 297 | 622,000 | 2,970 |
| 1996-07-31 | 298 | 298 | 292 | 292 | 385,000 | 2,920 |
| 1996-07-30 | 298 | 301 | 297 | 300 | 297,000 | 3,000 |
| 1996-07-29 | 310 | 310 | 300 | 302 | 1,298,000 | 3,020 |
| 1996-07-26 | 305 | 309 | 301 | 309 | 364,000 | 3,090 |
| 1996-07-25 | 301 | 301 | 296 | 301 | 472,000 | 3,010 |
| 1996-07-24 | 307 | 307 | 296 | 296 | 624,000 | 2,960 |
| 1996-07-23 | 302 | 303 | 297 | 299 | 454,000 | 2,990 |
| 1996-07-22 | 310 | 313 | 305 | 305 | 1,399,000 | 3,050 |
| 1996-07-19 | 312 | 313 | 307 | 307 | 1,065,000 | 3,070 |
| 1996-07-18 | 310 | 311 | 308 | 309 | 325,000 | 3,090 |
| 1996-07-17 | 317 | 318 | 310 | 310 | 401,000 | 3,100 |
| 1996-07-16 | 314 | 318 | 313 | 314 | 405,000 | 3,140 |
| 1996-07-15 | 320 | 324 | 314 | 324 | 580,000 | 3,240 |
| 1996-07-12 | 313 | 319 | 313 | 315 | 507,000 | 3,150 |
| 1996-07-11 | 320 | 323 | 320 | 322 | 180,000 | 3,220 |
| 1996-07-10 | 324 | 324 | 320 | 321 | 222,000 | 3,210 |
| 1996-07-09 | 326 | 326 | 320 | 321 | 157,000 | 3,210 |
| 1996-07-08 | 328 | 328 | 320 | 327 | 353,000 | 3,270 |
| 1996-07-05 | 334 | 335 | 332 | 333 | 343,000 | 3,330 |
| 1996-07-04 | 334 | 336 | 332 | 336 | 428,000 | 3,360 |
| 1996-07-03 | 333 | 336 | 331 | 336 | 758,000 | 3,360 |
| 1996-07-02 | 333 | 334 | 332 | 334 | 229,000 | 3,340 |
| 1996-07-01 | 333 | 335 | 332 | 335 | 192,000 | 3,350 |
| 1996-06-28 | 333 | 334 | 330 | 331 | 482,000 | 3,310 |
| 1996-06-27 | 334 | 334 | 326 | 326 | 791,000 | 3,260 |
| 1996-06-26 | 332 | 335 | 330 | 334 | 433,000 | 3,340 |
| 1996-06-25 | 335 | 339 | 331 | 332 | 617,000 | 3,320 |
| 1996-06-24 | 339 | 339 | 332 | 333 | 429,000 | 3,330 |
| 1996-06-21 | 339 | 339 | 336 | 339 | 681,000 | 3,390 |
| 1996-06-20 | 338 | 339 | 330 | 339 | 303,000 | 3,390 |
| 1996-06-19 | 334 | 340 | 333 | 338 | 299,000 | 3,380 |
| 1996-06-18 | 340 | 340 | 337 | 338 | 517,000 | 3,380 |
| 1996-06-17 | 338 | 343 | 336 | 340 | 943,000 | 3,400 |
| 1996-06-14 | 336 | 339 | 332 | 337 | 2,720,000 | 3,370 |
| 1996-06-13 | 332 | 333 | 331 | 331 | 489,000 | 3,310 |
| 1996-06-12 | 331 | 333 | 330 | 331 | 499,000 | 3,310 |
| 1996-06-11 | 331 | 333 | 331 | 331 | 474,000 | 3,310 |
| 1996-06-10 | 328 | 333 | 328 | 333 | 635,000 | 3,330 |
| 1996-06-07 | 329 | 330 | 328 | 328 | 403,000 | 3,280 |
| 1996-06-06 | 332 | 334 | 330 | 330 | 340,000 | 3,300 |
| 1996-06-05 | 330 | 332 | 330 | 330 | 457,000 | 3,300 |
| 1996-06-04 | 328 | 332 | 328 | 330 | 1,033,000 | 3,300 |
| 1996-06-03 | 329 | 329 | 320 | 320 | 454,000 | 3,200 |
| 1996-05-31 | 330 | 330 | 326 | 326 | 429,000 | 3,260 |
| 1996-05-30 | 326 | 330 | 325 | 325 | 364,000 | 3,250 |
| 1996-05-29 | 330 | 335 | 326 | 328 | 411,000 | 3,280 |
| 1996-05-28 | 323 | 329 | 323 | 325 | 483,000 | 3,250 |
| 1996-05-27 | 328 | 330 | 325 | 326 | 426,000 | 3,260 |
| 1996-05-24 | 325 | 327 | 324 | 325 | 501,000 | 3,250 |
| 1996-05-23 | 328 | 332 | 325 | 327 | 498,000 | 3,270 |
| 1996-05-22 | 336 | 339 | 331 | 333 | 410,000 | 3,330 |
| 1996-05-21 | 338 | 340 | 332 | 336 | 486,000 | 3,360 |
| 1996-05-20 | 340 | 343 | 336 | 337 | 826,000 | 3,370 |
| 1996-05-17 | 334 | 340 | 334 | 340 | 1,359,000 | 3,400 |
| 1996-05-16 | 337 | 341 | 334 | 334 | 1,684,000 | 3,340 |
| 1996-05-15 | 329 | 334 | 329 | 334 | 890,000 | 3,340 |
| 1996-05-14 | 325 | 328 | 325 | 328 | 381,000 | 3,280 |
| 1996-05-13 | 326 | 330 | 325 | 325 | 274,000 | 3,250 |
| 1996-05-10 | 326 | 328 | 324 | 325 | 699,000 | 3,250 |
| 1996-05-09 | 331 | 331 | 325 | 326 | 944,000 | 3,260 |
| 1996-05-08 | 333 | 334 | 330 | 331 | 644,000 | 3,310 |
| 1996-05-07 | 335 | 338 | 333 | 333 | 803,000 | 3,330 |
| 1996-05-02 | 334 | 339 | 333 | 335 | 1,434,000 | 3,350 |
| 1996-05-01 | 334 | 334 | 327 | 327 | 868,000 | 3,270 |
| 1996-04-30 | 329 | 331 | 327 | 331 | 689,000 | 3,310 |
| 1996-04-26 | 330 | 332 | 329 | 331 | 475,000 | 3,310 |
| 1996-04-25 | 330 | 332 | 328 | 329 | 546,000 | 3,290 |
| 1996-04-24 | 330 | 332 | 328 | 330 | 668,000 | 3,300 |
| 1996-04-23 | 333 | 334 | 330 | 330 | 627,000 | 3,300 |
| 1996-04-22 | 322 | 332 | 322 | 332 | 838,000 | 3,320 |
| 1996-04-19 | 326 | 327 | 323 | 325 | 743,000 | 3,250 |
| 1996-04-18 | 327 | 328 | 326 | 327 | 590,000 | 3,270 |
| 1996-04-17 | 334 | 337 | 329 | 329 | 1,011,000 | 3,290 |
| 1996-04-16 | 336 | 342 | 333 | 333 | 2,888,000 | 3,330 |
| 1996-04-15 | 334 | 335 | 331 | 331 | 1,221,000 | 3,310 |
| 1996-04-12 | 330 | 335 | 326 | 330 | 1,957,000 | 3,300 |
| 1996-04-11 | 324 | 330 | 322 | 329 | 1,159,000 | 3,290 |
| 1996-04-10 | 324 | 326 | 322 | 324 | 1,187,000 | 3,240 |
| 1996-04-09 | 320 | 326 | 318 | 321 | 1,659,000 | 3,210 |
| 1996-04-08 | 320 | 320 | 317 | 320 | 415,000 | 3,200 |
| 1996-04-05 | 320 | 321 | 318 | 321 | 445,000 | 3,210 |
| 1996-04-04 | 316 | 321 | 316 | 318 | 510,000 | 3,180 |
| 1996-04-03 | 322 | 324 | 318 | 320 | 1,510,000 | 3,200 |
| 1996-04-02 | 324 | 325 | 320 | 320 | 642,000 | 3,200 |
| 1996-04-01 | 318 | 324 | 317 | 322 | 691,000 | 3,220 |
| 1996-03-29 | 321 | 321 | 318 | 319 | 670,000 | 3,190 |
| 1996-03-28 | 320 | 324 | 318 | 320 | 734,000 | 3,200 |
| 1996-03-27 | 320 | 320 | 316 | 319 | 759,000 | 3,190 |
| 1996-03-26 | 306 | 316 | 306 | 316 | 534,000 | 3,160 |
| 1996-03-25 | 306 | 307 | 301 | 305 | 434,000 | 3,050 |
| 1996-03-22 | 309 | 309 | 301 | 305 | 269,000 | 3,050 |
| 1996-03-21 | 301 | 308 | 301 | 307 | 278,000 | 3,070 |
| 1996-03-19 | 305 | 310 | 303 | 303 | 385,000 | 3,030 |
| 1996-03-18 | 308 | 308 | 300 | 305 | 260,000 | 3,050 |
| 1996-03-15 | 294 | 307 | 294 | 305 | 339,000 | 3,050 |
| 1996-03-14 | 299 | 299 | 290 | 294 | 572,000 | 2,940 |
| 1996-03-13 | 295 | 297 | 290 | 295 | 448,000 | 2,950 |
| 1996-03-12 | 299 | 299 | 295 | 295 | 523,000 | 2,950 |
| 1996-03-11 | 298 | 300 | 295 | 296 | 343,000 | 2,960 |
| 1996-03-08 | 291 | 305 | 291 | 305 | 3,634,000 | 3,050 |
| 1996-03-07 | 302 | 304 | 300 | 300 | 278,000 | 3,000 |
| 1996-03-06 | 306 | 306 | 301 | 305 | 321,000 | 3,050 |
| 1996-03-05 | 306 | 307 | 303 | 304 | 319,000 | 3,040 |
| 1996-03-04 | 308 | 308 | 301 | 301 | 216,000 | 3,010 |
| 1996-03-01 | 306 | 308 | 301 | 303 | 270,000 | 3,030 |
| 1996-02-29 | 304 | 309 | 300 | 309 | 456,000 | 3,090 |
| 1996-02-28 | 304 | 305 | 301 | 301 | 731,000 | 3,010 |
| 1996-02-27 | 306 | 306 | 300 | 300 | 439,000 | 3,000 |
| 1996-02-26 | 308 | 308 | 301 | 307 | 469,000 | 3,070 |
| 1996-02-23 | 308 | 308 | 303 | 303 | 408,000 | 3,030 |
| 1996-02-22 | 305 | 306 | 302 | 304 | 362,000 | 3,040 |
| 1996-02-21 | 310 | 311 | 305 | 305 | 252,000 | 3,050 |
| 1996-02-20 | 309 | 311 | 306 | 311 | 324,000 | 3,110 |
| 1996-02-19 | 312 | 314 | 309 | 309 | 402,000 | 3,090 |
| 1996-02-16 | 312 | 314 | 308 | 312 | 433,000 | 3,120 |
| 1996-02-15 | 315 | 319 | 310 | 316 | 306,000 | 3,160 |
| 1996-02-14 | 311 | 315 | 308 | 315 | 903,000 | 3,150 |
| 1996-02-13 | 321 | 325 | 315 | 315 | 701,000 | 3,150 |
| 1996-02-09 | 330 | 330 | 320 | 320 | 1,228,000 | 3,200 |
| 1996-02-08 | 330 | 332 | 326 | 328 | 1,297,000 | 3,280 |
| 1996-02-07 | 337 | 339 | 320 | 325 | 3,812,000 | 3,250 |
| 1996-02-06 | 309 | 335 | 308 | 332 | 3,994,000 | 3,320 |
| 1996-02-05 | 317 | 318 | 311 | 312 | 872,000 | 3,120 |
| 1996-02-02 | 317 | 322 | 312 | 319 | 1,830,000 | 3,190 |
| 1996-02-01 | 310 | 320 | 310 | 319 | 1,989,000 | 3,190 |
| 1996-01-31 | 308 | 310 | 305 | 310 | 2,116,000 | 3,100 |
| 1996-01-30 | 301 | 309 | 301 | 306 | 1,010,000 | 3,060 |
| 1996-01-29 | 297 | 299 | 295 | 299 | 673,000 | 2,990 |
| 1996-01-26 | 293 | 299 | 292 | 299 | 623,000 | 2,990 |
| 1996-01-25 | 300 | 302 | 295 | 301 | 331,000 | 3,010 |
| 1996-01-24 | 294 | 300 | 294 | 300 | 451,000 | 3,000 |
| 1996-01-23 | 298 | 300 | 293 | 293 | 335,000 | 2,930 |
| 1996-01-22 | 297 | 297 | 293 | 295 | 373,000 | 2,950 |
| 1996-01-19 | 296 | 297 | 291 | 293 | 1,026,000 | 2,930 |
| 1996-01-18 | 305 | 305 | 295 | 296 | 804,000 | 2,960 |
| 1996-01-17 | 309 | 310 | 305 | 305 | 493,000 | 3,050 |
| 1996-01-16 | 307 | 310 | 307 | 310 | 456,000 | 3,100 |
| 1996-01-12 | 307 | 309 | 305 | 307 | 995,000 | 3,070 |
| 1996-01-11 | 306 | 308 | 305 | 305 | 625,000 | 3,050 |
| 1996-01-10 | 307 | 312 | 307 | 309 | 1,365,000 | 3,090 |
| 1996-01-09 | 313 | 314 | 306 | 312 | 534,000 | 3,120 |
| 1996-01-08 | 312 | 316 | 311 | 313 | 718,000 | 3,130 |
| 1996-01-05 | 318 | 318 | 309 | 311 | 1,020,000 | 3,110 |
| 1996-01-04 | 319 | 322 | 318 | 318 | 876,000 | 3,180 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
