3103 ユニチカ(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 66 | 70 | 66 | 70 | 235,000 | 700 |
| 1997-12-29 | 65 | 68 | 64 | 68 | 564,000 | 680 |
| 1997-12-26 | 67 | 68 | 64 | 65 | 1,028,000 | 650 |
| 1997-12-25 | 68 | 71 | 66 | 67 | 1,671,000 | 670 |
| 1997-12-24 | 66 | 68 | 63 | 68 | 1,376,000 | 680 |
| 1997-12-22 | 70 | 73 | 65 | 66 | 1,692,000 | 660 |
| 1997-12-19 | 84 | 84 | 72 | 73 | 1,657,000 | 730 |
| 1997-12-18 | 88 | 89 | 84 | 84 | 913,000 | 840 |
| 1997-12-17 | 84 | 90 | 83 | 85 | 1,136,000 | 850 |
| 1997-12-16 | 89 | 89 | 84 | 84 | 556,000 | 840 |
| 1997-12-15 | 80 | 83 | 79 | 83 | 908,000 | 830 |
| 1997-12-12 | 80 | 82 | 79 | 79 | 2,612,000 | 790 |
| 1997-12-11 | 81 | 82 | 80 | 80 | 316,000 | 800 |
| 1997-12-10 | 83 | 87 | 80 | 80 | 585,000 | 800 |
| 1997-12-09 | 81 | 87 | 81 | 87 | 840,000 | 870 |
| 1997-12-08 | 81 | 85 | 78 | 81 | 1,193,000 | 810 |
| 1997-12-05 | 87 | 89 | 82 | 83 | 841,000 | 830 |
| 1997-12-04 | 91 | 95 | 89 | 89 | 436,000 | 890 |
| 1997-12-03 | 95 | 98 | 91 | 91 | 396,000 | 910 |
| 1997-12-02 | 97 | 100 | 95 | 95 | 754,000 | 950 |
| 1997-12-01 | 94 | 98 | 92 | 96 | 864,000 | 960 |
| 1997-11-28 | 82 | 93 | 82 | 85 | 1,730,000 | 850 |
| 1997-11-27 | 88 | 91 | 76 | 82 | 1,549,000 | 820 |
| 1997-11-26 | 96 | 100 | 90 | 91 | 1,377,000 | 910 |
| 1997-11-25 | 91 | 106 | 91 | 95 | 1,593,000 | 950 |
| 1997-11-21 | 108 | 110 | 105 | 106 | 586,000 | 1,060 |
| 1997-11-20 | 105 | 111 | 105 | 107 | 1,027,000 | 1,070 |
| 1997-11-19 | 105 | 109 | 103 | 103 | 650,000 | 1,030 |
| 1997-11-18 | 105 | 114 | 105 | 109 | 1,000,000 | 1,090 |
| 1997-11-17 | 103 | 115 | 101 | 110 | 1,053,000 | 1,100 |
| 1997-11-14 | 106 | 110 | 98 | 99 | 1,852,000 | 990 |
| 1997-11-13 | 106 | 112 | 106 | 112 | 594,000 | 1,120 |
| 1997-11-12 | 116 | 116 | 107 | 107 | 715,000 | 1,070 |
| 1997-11-11 | 115 | 117 | 114 | 116 | 615,000 | 1,160 |
| 1997-11-10 | 112 | 118 | 112 | 113 | 361,000 | 1,130 |
| 1997-11-07 | 116 | 118 | 112 | 113 | 864,000 | 1,130 |
| 1997-11-06 | 120 | 126 | 116 | 118 | 934,000 | 1,180 |
| 1997-11-05 | 126 | 127 | 120 | 122 | 619,000 | 1,220 |
| 1997-11-04 | 126 | 128 | 123 | 128 | 456,000 | 1,280 |
| 1997-10-31 | 123 | 130 | 120 | 127 | 810,000 | 1,270 |
| 1997-10-30 | 129 | 129 | 122 | 126 | 535,000 | 1,260 |
| 1997-10-29 | 128 | 132 | 127 | 130 | 877,000 | 1,300 |
| 1997-10-28 | 120 | 123 | 118 | 123 | 564,000 | 1,230 |
| 1997-10-27 | 128 | 128 | 122 | 125 | 469,000 | 1,250 |
| 1997-10-24 | 121 | 131 | 120 | 130 | 572,000 | 1,300 |
| 1997-10-23 | 131 | 132 | 125 | 125 | 1,189,000 | 1,250 |
| 1997-10-22 | 125 | 132 | 121 | 131 | 1,264,000 | 1,310 |
| 1997-10-21 | 117 | 124 | 117 | 121 | 991,000 | 1,210 |
| 1997-10-20 | 116 | 118 | 114 | 116 | 779,000 | 1,160 |
| 1997-10-17 | 117 | 117 | 112 | 116 | 1,159,000 | 1,160 |
| 1997-10-16 | 114 | 119 | 110 | 118 | 1,424,000 | 1,180 |
| 1997-10-15 | 111 | 116 | 110 | 115 | 1,266,000 | 1,150 |
| 1997-10-14 | 105 | 121 | 105 | 121 | 1,554,000 | 1,210 |
| 1997-10-13 | 112 | 114 | 108 | 108 | 1,870,000 | 1,080 |
| 1997-10-09 | 125 | 125 | 122 | 122 | 704,000 | 1,220 |
| 1997-10-08 | 123 | 129 | 123 | 123 | 313,000 | 1,230 |
| 1997-10-07 | 124 | 132 | 121 | 122 | 588,000 | 1,220 |
| 1997-10-06 | 122 | 125 | 121 | 123 | 339,000 | 1,230 |
| 1997-10-03 | 124 | 125 | 120 | 120 | 558,000 | 1,200 |
| 1997-10-02 | 129 | 131 | 123 | 127 | 663,000 | 1,270 |
| 1997-10-01 | 129 | 131 | 124 | 131 | 537,000 | 1,310 |
| 1997-09-30 | 130 | 132 | 127 | 130 | 587,000 | 1,300 |
| 1997-09-29 | 140 | 140 | 120 | 134 | 1,166,000 | 1,340 |
| 1997-09-26 | 150 | 151 | 141 | 141 | 578,000 | 1,410 |
| 1997-09-25 | 152 | 152 | 146 | 150 | 272,000 | 1,500 |
| 1997-09-24 | 152 | 153 | 146 | 150 | 383,000 | 1,500 |
| 1997-09-22 | 150 | 156 | 148 | 155 | 348,000 | 1,550 |
| 1997-09-19 | 153 | 153 | 143 | 151 | 934,000 | 1,510 |
| 1997-09-18 | 157 | 160 | 153 | 155 | 266,000 | 1,550 |
| 1997-09-17 | 168 | 169 | 155 | 155 | 319,000 | 1,550 |
| 1997-09-16 | 170 | 170 | 161 | 163 | 203,000 | 1,630 |
| 1997-09-12 | 170 | 170 | 160 | 165 | 1,597,000 | 1,650 |
| 1997-09-11 | 177 | 177 | 170 | 170 | 423,000 | 1,700 |
| 1997-09-10 | 178 | 180 | 177 | 179 | 176,000 | 1,790 |
| 1997-09-09 | 182 | 182 | 179 | 180 | 199,000 | 1,800 |
| 1997-09-08 | 181 | 184 | 180 | 182 | 299,000 | 1,820 |
| 1997-09-05 | 181 | 181 | 178 | 181 | 222,000 | 1,810 |
| 1997-09-04 | 181 | 184 | 180 | 180 | 105,000 | 1,800 |
| 1997-09-03 | 184 | 186 | 180 | 185 | 192,000 | 1,850 |
| 1997-09-02 | 180 | 183 | 176 | 183 | 395,000 | 1,830 |
| 1997-09-01 | 184 | 184 | 180 | 181 | 291,000 | 1,810 |
| 1997-08-29 | 185 | 187 | 180 | 185 | 917,000 | 1,850 |
| 1997-08-28 | 189 | 189 | 185 | 189 | 387,000 | 1,890 |
| 1997-08-27 | 186 | 190 | 185 | 187 | 531,000 | 1,870 |
| 1997-08-26 | 190 | 190 | 185 | 185 | 197,000 | 1,850 |
| 1997-08-25 | 189 | 189 | 185 | 186 | 180,000 | 1,860 |
| 1997-08-22 | 185 | 189 | 183 | 184 | 667,000 | 1,840 |
| 1997-08-21 | 194 | 194 | 187 | 191 | 320,000 | 1,910 |
| 1997-08-20 | 180 | 194 | 180 | 194 | 1,006,000 | 1,940 |
| 1997-08-19 | 192 | 192 | 185 | 186 | 167,000 | 1,860 |
| 1997-08-18 | 184 | 186 | 182 | 186 | 427,000 | 1,860 |
| 1997-08-15 | 185 | 188 | 185 | 185 | 1,115,000 | 1,850 |
| 1997-08-14 | 190 | 192 | 185 | 192 | 278,000 | 1,920 |
| 1997-08-13 | 184 | 188 | 184 | 188 | 1,411,000 | 1,880 |
| 1997-08-12 | 197 | 201 | 194 | 199 | 457,000 | 1,990 |
| 1997-08-11 | 198 | 199 | 195 | 195 | 529,000 | 1,950 |
| 1997-08-08 | 199 | 200 | 195 | 199 | 444,000 | 1,990 |
| 1997-08-07 | 207 | 208 | 204 | 204 | 281,000 | 2,040 |
| 1997-08-06 | 210 | 210 | 204 | 207 | 306,000 | 2,070 |
| 1997-08-05 | 215 | 218 | 211 | 218 | 242,000 | 2,180 |
| 1997-08-04 | 219 | 220 | 217 | 219 | 717,000 | 2,190 |
| 1997-08-01 | 219 | 220 | 210 | 219 | 786,000 | 2,190 |
| 1997-07-31 | 213 | 225 | 210 | 225 | 467,000 | 2,250 |
| 1997-07-30 | 215 | 220 | 213 | 213 | 231,000 | 2,130 |
| 1997-07-29 | 223 | 223 | 214 | 218 | 317,000 | 2,180 |
| 1997-07-28 | 223 | 227 | 222 | 225 | 175,000 | 2,250 |
| 1997-07-25 | 230 | 230 | 221 | 221 | 550,000 | 2,210 |
| 1997-07-24 | 225 | 225 | 223 | 225 | 425,000 | 2,250 |
| 1997-07-23 | 225 | 225 | 221 | 223 | 319,000 | 2,230 |
| 1997-07-22 | 225 | 225 | 218 | 219 | 221,000 | 2,190 |
| 1997-07-18 | 225 | 229 | 224 | 224 | 1,405,000 | 2,240 |
| 1997-07-17 | 225 | 226 | 217 | 222 | 786,000 | 2,220 |
| 1997-07-16 | 218 | 227 | 217 | 226 | 1,214,000 | 2,260 |
| 1997-07-15 | 215 | 219 | 212 | 219 | 201,000 | 2,190 |
| 1997-07-14 | 210 | 216 | 209 | 216 | 307,000 | 2,160 |
| 1997-07-11 | 208 | 209 | 204 | 209 | 1,021,000 | 2,090 |
| 1997-07-10 | 209 | 210 | 206 | 207 | 454,000 | 2,070 |
| 1997-07-09 | 211 | 212 | 206 | 210 | 533,000 | 2,100 |
| 1997-07-08 | 210 | 213 | 209 | 209 | 523,000 | 2,090 |
| 1997-07-07 | 216 | 216 | 209 | 209 | 447,000 | 2,090 |
| 1997-07-04 | 220 | 220 | 215 | 219 | 629,000 | 2,190 |
| 1997-07-03 | 225 | 225 | 220 | 222 | 500,000 | 2,220 |
| 1997-07-02 | 228 | 228 | 221 | 226 | 366,000 | 2,260 |
| 1997-07-01 | 226 | 228 | 222 | 228 | 578,000 | 2,280 |
| 1997-06-30 | 233 | 233 | 228 | 230 | 314,000 | 2,300 |
| 1997-06-27 | 234 | 235 | 229 | 234 | 697,000 | 2,340 |
| 1997-06-26 | 236 | 237 | 233 | 235 | 597,000 | 2,350 |
| 1997-06-25 | 235 | 238 | 233 | 237 | 371,000 | 2,370 |
| 1997-06-24 | 233 | 233 | 228 | 230 | 385,000 | 2,300 |
| 1997-06-23 | 238 | 238 | 232 | 233 | 200,000 | 2,330 |
| 1997-06-20 | 239 | 240 | 235 | 238 | 250,000 | 2,380 |
| 1997-06-19 | 243 | 243 | 238 | 239 | 278,000 | 2,390 |
| 1997-06-18 | 244 | 245 | 241 | 245 | 662,000 | 2,450 |
| 1997-06-17 | 245 | 246 | 241 | 244 | 330,000 | 2,440 |
| 1997-06-16 | 245 | 246 | 243 | 246 | 499,000 | 2,460 |
| 1997-06-13 | 245 | 246 | 242 | 243 | 2,460,000 | 2,430 |
| 1997-06-12 | 242 | 245 | 241 | 242 | 744,000 | 2,420 |
| 1997-06-11 | 241 | 245 | 240 | 243 | 1,383,000 | 2,430 |
| 1997-06-10 | 237 | 244 | 237 | 241 | 707,000 | 2,410 |
| 1997-06-09 | 238 | 240 | 235 | 236 | 322,000 | 2,360 |
| 1997-06-06 | 235 | 240 | 232 | 240 | 1,083,000 | 2,400 |
| 1997-06-05 | 235 | 239 | 234 | 236 | 1,113,000 | 2,360 |
| 1997-06-04 | 234 | 240 | 231 | 235 | 615,000 | 2,350 |
| 1997-06-03 | 234 | 237 | 232 | 234 | 1,193,000 | 2,340 |
| 1997-06-02 | 228 | 237 | 226 | 237 | 646,000 | 2,370 |
| 1997-05-30 | 240 | 242 | 225 | 228 | 785,000 | 2,280 |
| 1997-05-29 | 243 | 246 | 235 | 239 | 2,133,000 | 2,390 |
| 1997-05-28 | 235 | 243 | 233 | 240 | 2,527,000 | 2,400 |
| 1997-05-27 | 226 | 230 | 224 | 230 | 1,431,000 | 2,300 |
| 1997-05-26 | 226 | 230 | 221 | 221 | 923,000 | 2,210 |
| 1997-05-23 | 216 | 222 | 216 | 222 | 720,000 | 2,220 |
| 1997-05-22 | 216 | 218 | 213 | 216 | 209,000 | 2,160 |
| 1997-05-21 | 220 | 221 | 213 | 216 | 704,000 | 2,160 |
| 1997-05-20 | 219 | 221 | 218 | 220 | 768,000 | 2,200 |
| 1997-05-19 | 218 | 219 | 216 | 219 | 384,000 | 2,190 |
| 1997-05-16 | 219 | 220 | 216 | 218 | 389,000 | 2,180 |
| 1997-05-15 | 215 | 219 | 215 | 218 | 373,000 | 2,180 |
| 1997-05-14 | 216 | 220 | 215 | 219 | 580,000 | 2,190 |
| 1997-05-13 | 219 | 224 | 217 | 217 | 657,000 | 2,170 |
| 1997-05-12 | 208 | 220 | 208 | 219 | 488,000 | 2,190 |
| 1997-05-09 | 224 | 224 | 214 | 215 | 1,278,000 | 2,150 |
| 1997-05-08 | 217 | 220 | 214 | 219 | 918,000 | 2,190 |
| 1997-05-07 | 216 | 217 | 210 | 211 | 599,000 | 2,110 |
| 1997-05-06 | 213 | 218 | 213 | 217 | 918,000 | 2,170 |
| 1997-05-02 | 209 | 210 | 208 | 210 | 361,000 | 2,100 |
| 1997-05-01 | 209 | 214 | 208 | 208 | 535,000 | 2,080 |
| 1997-04-30 | 210 | 214 | 205 | 205 | 404,000 | 2,050 |
| 1997-04-28 | 204 | 209 | 201 | 206 | 101,000 | 2,060 |
| 1997-04-25 | 209 | 213 | 200 | 202 | 271,000 | 2,020 |
| 1997-04-24 | 211 | 215 | 208 | 208 | 399,000 | 2,080 |
| 1997-04-23 | 215 | 215 | 209 | 209 | 479,000 | 2,090 |
| 1997-04-22 | 213 | 214 | 209 | 209 | 380,000 | 2,090 |
| 1997-04-21 | 211 | 215 | 211 | 212 | 203,000 | 2,120 |
| 1997-04-18 | 203 | 211 | 202 | 211 | 856,000 | 2,110 |
| 1997-04-17 | 194 | 202 | 194 | 202 | 344,000 | 2,020 |
| 1997-04-16 | 200 | 202 | 193 | 199 | 294,000 | 1,990 |
| 1997-04-15 | 192 | 200 | 192 | 199 | 317,000 | 1,990 |
| 1997-04-14 | 190 | 198 | 190 | 194 | 258,000 | 1,940 |
| 1997-04-11 | 191 | 201 | 186 | 199 | 830,000 | 1,990 |
| 1997-04-10 | 195 | 199 | 181 | 181 | 646,000 | 1,810 |
| 1997-04-09 | 201 | 203 | 195 | 196 | 631,000 | 1,960 |
| 1997-04-08 | 202 | 203 | 200 | 201 | 321,000 | 2,010 |
| 1997-04-07 | 206 | 210 | 202 | 203 | 365,000 | 2,030 |
| 1997-04-04 | 209 | 212 | 205 | 205 | 595,000 | 2,050 |
| 1997-04-03 | 207 | 213 | 207 | 210 | 413,000 | 2,100 |
| 1997-04-02 | 209 | 211 | 208 | 211 | 343,000 | 2,110 |
| 1997-04-01 | 213 | 213 | 206 | 212 | 1,662,000 | 2,120 |
| 1997-03-31 | 209 | 214 | 207 | 213 | 378,000 | 2,130 |
| 1997-03-28 | 209 | 212 | 207 | 209 | 364,000 | 2,090 |
| 1997-03-27 | 214 | 215 | 207 | 207 | 1,888,000 | 2,070 |
| 1997-03-26 | 215 | 215 | 208 | 209 | 190,000 | 2,090 |
| 1997-03-25 | 208 | 214 | 207 | 210 | 366,000 | 2,100 |
| 1997-03-24 | 217 | 217 | 208 | 210 | 341,000 | 2,100 |
| 1997-03-21 | 210 | 217 | 207 | 215 | 481,000 | 2,150 |
| 1997-03-19 | 221 | 222 | 208 | 211 | 931,000 | 2,110 |
| 1997-03-18 | 219 | 220 | 210 | 211 | 536,000 | 2,110 |
| 1997-03-17 | 217 | 219 | 214 | 217 | 583,000 | 2,170 |
| 1997-03-14 | 202 | 217 | 202 | 217 | 1,681,000 | 2,170 |
| 1997-03-13 | 213 | 215 | 211 | 212 | 284,000 | 2,120 |
| 1997-03-12 | 212 | 215 | 210 | 214 | 684,000 | 2,140 |
| 1997-03-11 | 215 | 218 | 213 | 215 | 382,000 | 2,150 |
| 1997-03-10 | 211 | 219 | 209 | 218 | 969,000 | 2,180 |
| 1997-03-07 | 209 | 215 | 207 | 215 | 595,000 | 2,150 |
| 1997-03-06 | 214 | 215 | 207 | 209 | 625,000 | 2,090 |
| 1997-03-05 | 212 | 215 | 210 | 214 | 814,000 | 2,140 |
| 1997-03-04 | 215 | 220 | 214 | 220 | 866,000 | 2,200 |
| 1997-03-03 | 209 | 220 | 207 | 215 | 626,000 | 2,150 |
| 1997-02-28 | 217 | 220 | 214 | 214 | 707,000 | 2,140 |
| 1997-02-27 | 217 | 225 | 216 | 225 | 552,000 | 2,250 |
| 1997-02-26 | 222 | 223 | 218 | 221 | 795,000 | 2,210 |
| 1997-02-25 | 216 | 222 | 216 | 221 | 727,000 | 2,210 |
| 1997-02-24 | 215 | 218 | 215 | 217 | 397,000 | 2,170 |
| 1997-02-21 | 217 | 220 | 215 | 215 | 629,000 | 2,150 |
| 1997-02-20 | 210 | 220 | 208 | 220 | 959,000 | 2,200 |
| 1997-02-19 | 206 | 208 | 205 | 207 | 805,000 | 2,070 |
| 1997-02-18 | 206 | 212 | 206 | 207 | 621,000 | 2,070 |
| 1997-02-17 | 208 | 208 | 205 | 206 | 592,000 | 2,060 |
| 1997-02-14 | 205 | 206 | 203 | 206 | 1,144,000 | 2,060 |
| 1997-02-13 | 204 | 207 | 204 | 204 | 812,000 | 2,040 |
| 1997-02-12 | 205 | 209 | 204 | 204 | 786,000 | 2,040 |
| 1997-02-10 | 207 | 210 | 202 | 205 | 424,000 | 2,050 |
| 1997-02-07 | 211 | 215 | 205 | 211 | 672,000 | 2,110 |
| 1997-02-06 | 216 | 217 | 211 | 213 | 300,000 | 2,130 |
| 1997-02-05 | 218 | 220 | 213 | 216 | 448,000 | 2,160 |
| 1997-02-04 | 218 | 225 | 218 | 220 | 561,000 | 2,200 |
| 1997-02-03 | 222 | 224 | 216 | 217 | 448,000 | 2,170 |
| 1997-01-31 | 219 | 227 | 217 | 222 | 555,000 | 2,220 |
| 1997-01-30 | 220 | 228 | 217 | 217 | 481,000 | 2,170 |
| 1997-01-29 | 220 | 229 | 217 | 228 | 406,000 | 2,280 |
| 1997-01-28 | 216 | 227 | 216 | 225 | 172,000 | 2,250 |
| 1997-01-27 | 225 | 225 | 216 | 216 | 213,000 | 2,160 |
| 1997-01-24 | 226 | 227 | 221 | 227 | 242,000 | 2,270 |
| 1997-01-23 | 225 | 232 | 224 | 226 | 273,000 | 2,260 |
| 1997-01-22 | 228 | 229 | 224 | 225 | 392,000 | 2,250 |
| 1997-01-21 | 219 | 223 | 216 | 218 | 574,000 | 2,180 |
| 1997-01-20 | 232 | 235 | 220 | 222 | 552,000 | 2,220 |
| 1997-01-17 | 229 | 234 | 227 | 232 | 708,000 | 2,320 |
| 1997-01-16 | 230 | 231 | 225 | 230 | 338,000 | 2,300 |
| 1997-01-14 | 229 | 231 | 221 | 230 | 770,000 | 2,300 |
| 1997-01-13 | 219 | 234 | 214 | 229 | 850,000 | 2,290 |
| 1997-01-10 | 217 | 229 | 210 | 214 | 1,322,000 | 2,140 |
| 1997-01-09 | 231 | 239 | 222 | 222 | 387,000 | 2,220 |
| 1997-01-08 | 244 | 244 | 230 | 231 | 417,000 | 2,310 |
| 1997-01-07 | 245 | 247 | 243 | 243 | 526,000 | 2,430 |
| 1997-01-06 | 246 | 250 | 245 | 246 | 141,000 | 2,460 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
