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