3103 ユニチカ(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 75 | 79 | 75 | 78 | 203,000 | 780 |
| 1998-12-29 | 73 | 75 | 72 | 75 | 298,000 | 750 |
| 1998-12-28 | 76 | 76 | 72 | 73 | 925,000 | 730 |
| 1998-12-25 | 79 | 79 | 76 | 76 | 423,000 | 760 |
| 1998-12-24 | 75 | 76 | 73 | 75 | 499,000 | 750 |
| 1998-12-22 | 78 | 79 | 70 | 70 | 683,000 | 700 |
| 1998-12-21 | 79 | 80 | 78 | 79 | 146,000 | 790 |
| 1998-12-18 | 81 | 82 | 79 | 81 | 499,000 | 810 |
| 1998-12-17 | 79 | 81 | 77 | 81 | 335,000 | 810 |
| 1998-12-16 | 82 | 83 | 80 | 82 | 527,000 | 820 |
| 1998-12-15 | 81 | 82 | 80 | 81 | 425,000 | 810 |
| 1998-12-14 | 81 | 84 | 80 | 83 | 405,000 | 830 |
| 1998-12-11 | 86 | 89 | 83 | 83 | 1,657,000 | 830 |
| 1998-12-10 | 86 | 88 | 86 | 86 | 284,000 | 860 |
| 1998-12-09 | 88 | 88 | 85 | 87 | 393,000 | 870 |
| 1998-12-08 | 88 | 89 | 86 | 86 | 368,000 | 860 |
| 1998-12-07 | 85 | 88 | 84 | 88 | 430,000 | 880 |
| 1998-12-04 | 86 | 87 | 85 | 87 | 209,000 | 870 |
| 1998-12-03 | 87 | 89 | 86 | 88 | 360,000 | 880 |
| 1998-12-02 | 92 | 92 | 86 | 90 | 393,000 | 900 |
| 1998-12-01 | 90 | 92 | 89 | 89 | 726,000 | 890 |
| 1998-11-30 | 93 | 95 | 90 | 90 | 1,382,000 | 900 |
| 1998-11-27 | 86 | 93 | 85 | 90 | 2,147,000 | 900 |
| 1998-11-26 | 86 | 87 | 84 | 85 | 607,000 | 850 |
| 1998-11-25 | 86 | 87 | 85 | 86 | 423,000 | 860 |
| 1998-11-24 | 88 | 88 | 85 | 85 | 695,000 | 850 |
| 1998-11-20 | 82 | 86 | 82 | 86 | 1,116,000 | 860 |
| 1998-11-19 | 85 | 87 | 81 | 82 | 1,136,000 | 820 |
| 1998-11-18 | 81 | 86 | 80 | 86 | 1,225,000 | 860 |
| 1998-11-17 | 83 | 83 | 80 | 81 | 257,000 | 810 |
| 1998-11-16 | 81 | 83 | 81 | 81 | 434,000 | 810 |
| 1998-11-13 | 79 | 81 | 78 | 80 | 779,000 | 800 |
| 1998-11-12 | 80 | 82 | 79 | 79 | 274,000 | 790 |
| 1998-11-11 | 80 | 83 | 79 | 82 | 405,000 | 820 |
| 1998-11-10 | 81 | 81 | 79 | 80 | 207,000 | 800 |
| 1998-11-09 | 80 | 81 | 79 | 81 | 192,000 | 810 |
| 1998-11-06 | 79 | 79 | 78 | 78 | 237,000 | 780 |
| 1998-11-05 | 84 | 84 | 77 | 78 | 906,000 | 780 |
| 1998-11-04 | 80 | 84 | 79 | 84 | 1,442,000 | 840 |
| 1998-11-02 | 76 | 80 | 75 | 80 | 792,000 | 800 |
| 1998-10-30 | 77 | 78 | 76 | 77 | 740,000 | 770 |
| 1998-10-29 | 77 | 79 | 76 | 79 | 541,000 | 790 |
| 1998-10-28 | 79 | 82 | 78 | 78 | 408,000 | 780 |
| 1998-10-27 | 80 | 81 | 79 | 79 | 348,000 | 790 |
| 1998-10-26 | 82 | 83 | 80 | 82 | 484,000 | 820 |
| 1998-10-23 | 83 | 84 | 81 | 83 | 595,000 | 830 |
| 1998-10-22 | 85 | 88 | 80 | 82 | 1,213,000 | 820 |
| 1998-10-21 | 85 | 87 | 84 | 85 | 931,000 | 850 |
| 1998-10-20 | 80 | 84 | 80 | 84 | 613,000 | 840 |
| 1998-10-19 | 81 | 84 | 79 | 80 | 566,000 | 800 |
| 1998-10-16 | 82 | 82 | 78 | 78 | 229,000 | 780 |
| 1998-10-15 | 80 | 82 | 78 | 80 | 370,000 | 800 |
| 1998-10-14 | 83 | 85 | 82 | 84 | 346,000 | 840 |
| 1998-10-13 | 85 | 86 | 81 | 83 | 640,000 | 830 |
| 1998-10-12 | 81 | 84 | 81 | 83 | 655,000 | 830 |
| 1998-10-09 | 76 | 85 | 76 | 81 | 915,000 | 810 |
| 1998-10-08 | 86 | 87 | 75 | 77 | 1,646,000 | 770 |
| 1998-10-07 | 78 | 89 | 76 | 89 | 878,000 | 890 |
| 1998-10-06 | 79 | 84 | 76 | 78 | 953,000 | 780 |
| 1998-10-05 | 75 | 76 | 73 | 76 | 583,000 | 760 |
| 1998-10-02 | 73 | 77 | 73 | 76 | 993,000 | 760 |
| 1998-10-01 | 80 | 82 | 73 | 78 | 1,082,000 | 780 |
| 1998-09-30 | 83 | 86 | 80 | 80 | 991,000 | 800 |
| 1998-09-29 | 86 | 88 | 84 | 84 | 361,000 | 840 |
| 1998-09-28 | 86 | 90 | 86 | 88 | 277,000 | 880 |
| 1998-09-25 | 90 | 90 | 86 | 86 | 456,000 | 860 |
| 1998-09-24 | 91 | 91 | 87 | 89 | 277,000 | 890 |
| 1998-09-22 | 88 | 89 | 85 | 87 | 463,000 | 870 |
| 1998-09-21 | 84 | 87 | 84 | 86 | 324,000 | 860 |
| 1998-09-18 | 83 | 91 | 83 | 91 | 1,015,000 | 910 |
| 1998-09-17 | 88 | 88 | 83 | 83 | 538,000 | 830 |
| 1998-09-16 | 89 | 90 | 88 | 88 | 272,000 | 880 |
| 1998-09-14 | 88 | 89 | 83 | 88 | 994,000 | 880 |
| 1998-09-11 | 89 | 91 | 83 | 83 | 4,435,000 | 830 |
| 1998-09-10 | 96 | 96 | 92 | 94 | 328,000 | 940 |
| 1998-09-09 | 94 | 97 | 93 | 96 | 504,000 | 960 |
| 1998-09-08 | 92 | 99 | 92 | 94 | 751,000 | 940 |
| 1998-09-07 | 87 | 95 | 86 | 95 | 936,000 | 950 |
| 1998-09-04 | 89 | 92 | 88 | 89 | 457,000 | 890 |
| 1998-09-03 | 91 | 92 | 89 | 89 | 521,000 | 890 |
| 1998-09-02 | 90 | 94 | 90 | 92 | 1,684,000 | 920 |
| 1998-09-01 | 86 | 92 | 85 | 92 | 871,000 | 920 |
| 1998-08-31 | 88 | 91 | 87 | 91 | 1,824,000 | 910 |
| 1998-08-28 | 90 | 94 | 86 | 90 | 1,610,000 | 900 |
| 1998-08-27 | 98 | 99 | 95 | 95 | 1,092,000 | 950 |
| 1998-08-26 | 100 | 101 | 98 | 98 | 658,000 | 980 |
| 1998-08-25 | 103 | 103 | 100 | 100 | 507,000 | 1,000 |
| 1998-08-24 | 100 | 101 | 98 | 99 | 841,000 | 990 |
| 1998-08-21 | 101 | 102 | 100 | 101 | 432,000 | 1,010 |
| 1998-08-20 | 107 | 107 | 101 | 103 | 892,000 | 1,030 |
| 1998-08-19 | 102 | 107 | 101 | 107 | 382,000 | 1,070 |
| 1998-08-18 | 102 | 102 | 100 | 100 | 356,000 | 1,000 |
| 1998-08-17 | 101 | 101 | 98 | 99 | 792,000 | 990 |
| 1998-08-14 | 101 | 104 | 100 | 101 | 741,000 | 1,010 |
| 1998-08-13 | 102 | 104 | 100 | 101 | 457,000 | 1,010 |
| 1998-08-12 | 98 | 103 | 98 | 102 | 836,000 | 1,020 |
| 1998-08-11 | 104 | 104 | 100 | 100 | 825,000 | 1,000 |
| 1998-08-10 | 108 | 108 | 103 | 105 | 654,000 | 1,050 |
| 1998-08-07 | 110 | 111 | 108 | 109 | 734,000 | 1,090 |
| 1998-08-06 | 112 | 113 | 111 | 111 | 372,000 | 1,110 |
| 1998-08-05 | 115 | 116 | 111 | 112 | 867,000 | 1,120 |
| 1998-08-04 | 112 | 114 | 112 | 112 | 393,000 | 1,120 |
| 1998-08-03 | 114 | 117 | 111 | 116 | 538,000 | 1,160 |
| 1998-07-31 | 117 | 119 | 114 | 114 | 487,000 | 1,140 |
| 1998-07-30 | 115 | 120 | 115 | 115 | 1,340,000 | 1,150 |
| 1998-07-29 | 113 | 117 | 112 | 116 | 502,000 | 1,160 |
| 1998-07-28 | 111 | 114 | 110 | 114 | 645,000 | 1,140 |
| 1998-07-27 | 117 | 117 | 110 | 110 | 481,000 | 1,100 |
| 1998-07-24 | 112 | 117 | 112 | 117 | 519,000 | 1,170 |
| 1998-07-23 | 113 | 117 | 113 | 114 | 469,000 | 1,140 |
| 1998-07-22 | 117 | 118 | 115 | 117 | 346,000 | 1,170 |
| 1998-07-21 | 123 | 123 | 118 | 118 | 392,000 | 1,180 |
| 1998-07-17 | 120 | 123 | 119 | 123 | 1,202,000 | 1,230 |
| 1998-07-16 | 120 | 121 | 118 | 119 | 854,000 | 1,190 |
| 1998-07-15 | 119 | 121 | 118 | 119 | 735,000 | 1,190 |
| 1998-07-14 | 119 | 121 | 116 | 118 | 980,000 | 1,180 |
| 1998-07-13 | 106 | 123 | 105 | 118 | 2,652,000 | 1,180 |
| 1998-07-10 | 122 | 122 | 112 | 115 | 2,219,000 | 1,150 |
| 1998-07-09 | 129 | 132 | 120 | 123 | 3,451,000 | 1,230 |
| 1998-07-08 | 140 | 142 | 126 | 126 | 5,655,000 | 1,260 |
| 1998-07-07 | 152 | 154 | 136 | 137 | 17,604,000 | 1,370 |
| 1998-07-06 | 118 | 144 | 114 | 137 | 18,896,000 | 1,370 |
| 1998-07-03 | 106 | 108 | 105 | 108 | 579,000 | 1,080 |
| 1998-07-02 | 110 | 112 | 107 | 108 | 2,078,000 | 1,080 |
| 1998-07-01 | 104 | 108 | 102 | 107 | 1,092,000 | 1,070 |
| 1998-06-30 | 100 | 104 | 97 | 104 | 672,000 | 1,040 |
| 1998-06-29 | 95 | 99 | 94 | 98 | 209,000 | 980 |
| 1998-06-26 | 95 | 96 | 93 | 95 | 474,000 | 950 |
| 1998-06-25 | 100 | 100 | 95 | 96 | 527,000 | 960 |
| 1998-06-24 | 99 | 99 | 95 | 95 | 314,000 | 950 |
| 1998-06-23 | 99 | 99 | 96 | 96 | 309,000 | 960 |
| 1998-06-22 | 100 | 102 | 99 | 99 | 200,000 | 990 |
| 1998-06-19 | 105 | 105 | 101 | 102 | 702,000 | 1,020 |
| 1998-06-18 | 110 | 110 | 101 | 105 | 783,000 | 1,050 |
| 1998-06-17 | 98 | 99 | 95 | 96 | 233,000 | 960 |
| 1998-06-16 | 95 | 98 | 92 | 93 | 466,000 | 930 |
| 1998-06-15 | 95 | 96 | 93 | 95 | 387,000 | 950 |
| 1998-06-12 | 95 | 98 | 94 | 96 | 1,521,000 | 960 |
| 1998-06-11 | 99 | 100 | 97 | 97 | 678,000 | 970 |
| 1998-06-10 | 104 | 104 | 100 | 101 | 737,000 | 1,010 |
| 1998-06-09 | 100 | 104 | 100 | 104 | 241,000 | 1,040 |
| 1998-06-08 | 101 | 102 | 100 | 101 | 240,000 | 1,010 |
| 1998-06-05 | 103 | 103 | 101 | 101 | 305,000 | 1,010 |
| 1998-06-04 | 102 | 105 | 102 | 103 | 192,000 | 1,030 |
| 1998-06-03 | 108 | 108 | 101 | 102 | 721,000 | 1,020 |
| 1998-06-02 | 104 | 110 | 102 | 110 | 547,000 | 1,100 |
| 1998-06-01 | 111 | 111 | 102 | 102 | 1,529,000 | 1,020 |
| 1998-05-29 | 105 | 112 | 103 | 110 | 1,127,000 | 1,100 |
| 1998-05-28 | 100 | 107 | 100 | 106 | 1,011,000 | 1,060 |
| 1998-05-27 | 101 | 103 | 98 | 101 | 685,000 | 1,010 |
| 1998-05-26 | 103 | 103 | 101 | 103 | 263,000 | 1,030 |
| 1998-05-25 | 101 | 103 | 100 | 100 | 598,000 | 1,000 |
| 1998-05-22 | 103 | 105 | 98 | 98 | 853,000 | 980 |
| 1998-05-21 | 101 | 106 | 100 | 106 | 744,000 | 1,060 |
| 1998-05-20 | 98 | 103 | 98 | 102 | 773,000 | 1,020 |
| 1998-05-19 | 91 | 95 | 91 | 94 | 327,000 | 940 |
| 1998-05-18 | 92 | 94 | 89 | 92 | 755,000 | 920 |
| 1998-05-15 | 97 | 98 | 92 | 92 | 705,000 | 920 |
| 1998-05-14 | 97 | 100 | 93 | 94 | 796,000 | 940 |
| 1998-05-13 | 101 | 101 | 96 | 99 | 592,000 | 990 |
| 1998-05-12 | 101 | 104 | 100 | 101 | 344,000 | 1,010 |
| 1998-05-11 | 102 | 105 | 101 | 102 | 155,000 | 1,020 |
| 1998-05-08 | 97 | 105 | 97 | 102 | 867,000 | 1,020 |
| 1998-05-07 | 99 | 101 | 98 | 98 | 614,000 | 980 |
| 1998-05-06 | 100 | 105 | 98 | 99 | 569,000 | 990 |
| 1998-05-01 | 102 | 105 | 100 | 100 | 564,000 | 1,000 |
| 1998-04-30 | 102 | 105 | 101 | 105 | 396,000 | 1,050 |
| 1998-04-28 | 104 | 106 | 101 | 102 | 804,000 | 1,020 |
| 1998-04-27 | 110 | 110 | 105 | 105 | 866,000 | 1,050 |
| 1998-04-24 | 106 | 111 | 106 | 110 | 489,000 | 1,100 |
| 1998-04-23 | 105 | 108 | 105 | 106 | 355,000 | 1,060 |
| 1998-04-22 | 106 | 108 | 104 | 108 | 617,000 | 1,080 |
| 1998-04-21 | 106 | 107 | 103 | 105 | 456,000 | 1,050 |
| 1998-04-20 | 107 | 111 | 105 | 105 | 769,000 | 1,050 |
| 1998-04-17 | 111 | 111 | 103 | 106 | 903,000 | 1,060 |
| 1998-04-16 | 115 | 115 | 105 | 106 | 495,000 | 1,060 |
| 1998-04-15 | 114 | 114 | 112 | 113 | 236,000 | 1,130 |
| 1998-04-14 | 113 | 115 | 113 | 113 | 341,000 | 1,130 |
| 1998-04-13 | 110 | 115 | 110 | 113 | 565,000 | 1,130 |
| 1998-04-10 | 122 | 122 | 117 | 118 | 546,000 | 1,180 |
| 1998-04-09 | 121 | 123 | 117 | 123 | 522,000 | 1,230 |
| 1998-04-08 | 122 | 125 | 117 | 122 | 1,567,000 | 1,220 |
| 1998-04-07 | 117 | 125 | 117 | 123 | 680,000 | 1,230 |
| 1998-04-06 | 115 | 119 | 109 | 117 | 672,000 | 1,170 |
| 1998-04-03 | 110 | 117 | 104 | 106 | 1,378,000 | 1,060 |
| 1998-04-02 | 110 | 110 | 91 | 101 | 2,119,000 | 1,010 |
| 1998-04-01 | 115 | 120 | 110 | 110 | 1,511,000 | 1,100 |
| 1998-03-31 | 125 | 127 | 117 | 117 | 1,008,000 | 1,170 |
| 1998-03-30 | 134 | 135 | 118 | 121 | 726,000 | 1,210 |
| 1998-03-27 | 137 | 140 | 133 | 133 | 389,000 | 1,330 |
| 1998-03-26 | 135 | 145 | 135 | 142 | 812,000 | 1,420 |
| 1998-03-25 | 136 | 137 | 130 | 135 | 751,000 | 1,350 |
| 1998-03-24 | 136 | 136 | 130 | 133 | 858,000 | 1,330 |
| 1998-03-23 | 141 | 142 | 135 | 138 | 559,000 | 1,380 |
| 1998-03-20 | 135 | 140 | 133 | 140 | 1,459,000 | 1,400 |
| 1998-03-19 | 141 | 143 | 136 | 138 | 1,666,000 | 1,380 |
| 1998-03-18 | 149 | 149 | 142 | 144 | 976,000 | 1,440 |
| 1998-03-17 | 147 | 151 | 146 | 149 | 1,296,000 | 1,490 |
| 1998-03-16 | 151 | 151 | 147 | 147 | 511,000 | 1,470 |
| 1998-03-13 | 148 | 155 | 146 | 149 | 4,832,000 | 1,490 |
| 1998-03-12 | 145 | 153 | 143 | 147 | 4,188,000 | 1,470 |
| 1998-03-11 | 143 | 151 | 142 | 145 | 3,103,000 | 1,450 |
| 1998-03-10 | 142 | 144 | 140 | 142 | 765,000 | 1,420 |
| 1998-03-09 | 148 | 149 | 143 | 143 | 974,000 | 1,430 |
| 1998-03-06 | 143 | 149 | 141 | 147 | 1,786,000 | 1,470 |
| 1998-03-05 | 138 | 144 | 138 | 140 | 1,231,000 | 1,400 |
| 1998-03-04 | 144 | 147 | 140 | 141 | 1,332,000 | 1,410 |
| 1998-03-03 | 147 | 149 | 143 | 148 | 2,992,000 | 1,480 |
| 1998-03-02 | 155 | 159 | 148 | 149 | 10,852,000 | 1,490 |
| 1998-02-27 | 127 | 156 | 126 | 150 | 8,565,000 | 1,500 |
| 1998-02-26 | 120 | 124 | 120 | 123 | 445,000 | 1,230 |
| 1998-02-25 | 120 | 122 | 115 | 121 | 712,000 | 1,210 |
| 1998-02-24 | 121 | 121 | 115 | 116 | 829,000 | 1,160 |
| 1998-02-23 | 123 | 124 | 119 | 121 | 704,000 | 1,210 |
| 1998-02-20 | 124 | 125 | 121 | 123 | 526,000 | 1,230 |
| 1998-02-19 | 125 | 126 | 123 | 124 | 731,000 | 1,240 |
| 1998-02-18 | 129 | 130 | 123 | 125 | 738,000 | 1,250 |
| 1998-02-17 | 122 | 128 | 122 | 128 | 1,161,000 | 1,280 |
| 1998-02-16 | 125 | 130 | 125 | 129 | 911,000 | 1,290 |
| 1998-02-13 | 140 | 142 | 129 | 135 | 2,907,000 | 1,350 |
| 1998-02-12 | 143 | 147 | 140 | 143 | 4,422,000 | 1,430 |
| 1998-02-10 | 135 | 141 | 132 | 141 | 6,247,000 | 1,410 |
| 1998-02-09 | 124 | 132 | 123 | 130 | 2,753,000 | 1,300 |
| 1998-02-06 | 121 | 125 | 120 | 120 | 1,269,000 | 1,200 |
| 1998-02-05 | 120 | 125 | 118 | 122 | 887,000 | 1,220 |
| 1998-02-04 | 124 | 125 | 118 | 119 | 484,000 | 1,190 |
| 1998-02-03 | 128 | 129 | 120 | 123 | 1,239,000 | 1,230 |
| 1998-02-02 | 122 | 126 | 119 | 120 | 1,584,000 | 1,200 |
| 1998-01-30 | 129 | 130 | 117 | 127 | 2,875,000 | 1,270 |
| 1998-01-29 | 141 | 154 | 128 | 134 | 7,486,000 | 1,340 |
| 1998-01-28 | 124 | 144 | 120 | 142 | 9,117,000 | 1,420 |
| 1998-01-27 | 120 | 124 | 117 | 117 | 2,760,000 | 1,170 |
| 1998-01-26 | 117 | 123 | 112 | 117 | 5,119,000 | 1,170 |
| 1998-01-23 | 103 | 113 | 99 | 112 | 3,868,000 | 1,120 |
| 1998-01-22 | 102 | 113 | 102 | 104 | 6,404,000 | 1,040 |
| 1998-01-21 | 86 | 109 | 85 | 100 | 5,272,000 | 1,000 |
| 1998-01-20 | 72 | 81 | 72 | 81 | 2,846,000 | 810 |
| 1998-01-19 | 75 | 78 | 70 | 72 | 2,937,000 | 720 |
| 1998-01-16 | 70 | 74 | 69 | 73 | 1,494,000 | 730 |
| 1998-01-14 | 67 | 69 | 67 | 69 | 581,000 | 690 |
| 1998-01-13 | 67 | 69 | 66 | 67 | 577,000 | 670 |
| 1998-01-12 | 66 | 70 | 66 | 68 | 443,000 | 680 |
| 1998-01-09 | 69 | 69 | 66 | 68 | 673,000 | 680 |
| 1998-01-08 | 70 | 71 | 69 | 70 | 796,000 | 700 |
| 1998-01-07 | 68 | 71 | 68 | 69 | 279,000 | 690 |
| 1998-01-06 | 75 | 75 | 66 | 69 | 379,000 | 690 |
| 1998-01-05 | 70 | 74 | 66 | 70 | 207,000 | 700 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
