3103 ユニチカ(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 71 | 72 | 70 | 71 | 430,000 | 710 |
| 1999-12-29 | 71 | 73 | 71 | 71 | 478,000 | 710 |
| 1999-12-28 | 72 | 75 | 71 | 73 | 638,000 | 730 |
| 1999-12-27 | 75 | 76 | 74 | 74 | 292,000 | 740 |
| 1999-12-24 | 73 | 74 | 72 | 72 | 498,000 | 720 |
| 1999-12-22 | 75 | 75 | 73 | 74 | 547,000 | 740 |
| 1999-12-21 | 77 | 78 | 73 | 73 | 702,000 | 730 |
| 1999-12-20 | 77 | 80 | 76 | 79 | 622,000 | 790 |
| 1999-12-17 | 78 | 79 | 76 | 76 | 397,000 | 760 |
| 1999-12-16 | 80 | 80 | 78 | 79 | 352,000 | 790 |
| 1999-12-15 | 80 | 84 | 79 | 84 | 1,068,000 | 840 |
| 1999-12-14 | 82 | 82 | 80 | 80 | 434,000 | 800 |
| 1999-12-13 | 84 | 84 | 81 | 82 | 353,000 | 820 |
| 1999-12-10 | 80 | 85 | 80 | 80 | 2,784,000 | 800 |
| 1999-12-09 | 78 | 81 | 78 | 80 | 360,000 | 800 |
| 1999-12-08 | 80 | 82 | 78 | 78 | 459,000 | 780 |
| 1999-12-07 | 81 | 83 | 80 | 80 | 294,000 | 800 |
| 1999-12-06 | 82 | 83 | 81 | 81 | 339,000 | 810 |
| 1999-12-03 | 83 | 85 | 81 | 81 | 335,000 | 810 |
| 1999-12-02 | 87 | 88 | 82 | 84 | 1,357,000 | 840 |
| 1999-12-01 | 85 | 88 | 84 | 87 | 1,532,000 | 870 |
| 1999-11-30 | 81 | 84 | 80 | 83 | 619,000 | 830 |
| 1999-11-29 | 80 | 82 | 80 | 80 | 379,000 | 800 |
| 1999-11-26 | 84 | 84 | 81 | 82 | 380,000 | 820 |
| 1999-11-25 | 85 | 86 | 82 | 84 | 482,000 | 840 |
| 1999-11-24 | 84 | 86 | 84 | 85 | 721,000 | 850 |
| 1999-11-22 | 83 | 84 | 82 | 83 | 311,000 | 830 |
| 1999-11-19 | 82 | 86 | 81 | 82 | 678,000 | 820 |
| 1999-11-18 | 85 | 85 | 81 | 81 | 659,000 | 810 |
| 1999-11-17 | 79 | 84 | 78 | 81 | 935,000 | 810 |
| 1999-11-16 | 73 | 75 | 70 | 73 | 1,093,000 | 730 |
| 1999-11-15 | 79 | 79 | 72 | 72 | 517,000 | 720 |
| 1999-11-12 | 80 | 82 | 78 | 78 | 782,000 | 780 |
| 1999-11-11 | 86 | 86 | 80 | 80 | 576,000 | 800 |
| 1999-11-10 | 84 | 86 | 84 | 86 | 507,000 | 860 |
| 1999-11-09 | 86 | 87 | 84 | 85 | 531,000 | 850 |
| 1999-11-08 | 87 | 87 | 85 | 87 | 337,000 | 870 |
| 1999-11-05 | 89 | 89 | 86 | 86 | 738,000 | 860 |
| 1999-11-04 | 87 | 90 | 87 | 87 | 1,645,000 | 870 |
| 1999-11-02 | 85 | 90 | 84 | 87 | 1,493,000 | 870 |
| 1999-11-01 | 85 | 86 | 83 | 84 | 931,000 | 840 |
| 1999-10-29 | 82 | 85 | 82 | 85 | 1,519,000 | 850 |
| 1999-10-28 | 82 | 82 | 80 | 80 | 333,000 | 800 |
| 1999-10-27 | 82 | 83 | 80 | 80 | 551,000 | 800 |
| 1999-10-26 | 82 | 83 | 82 | 82 | 318,000 | 820 |
| 1999-10-25 | 83 | 83 | 81 | 81 | 477,000 | 810 |
| 1999-10-22 | 83 | 83 | 82 | 82 | 377,000 | 820 |
| 1999-10-21 | 83 | 84 | 82 | 83 | 376,000 | 830 |
| 1999-10-20 | 82 | 85 | 82 | 84 | 570,000 | 840 |
| 1999-10-19 | 85 | 85 | 82 | 82 | 282,000 | 820 |
| 1999-10-18 | 83 | 85 | 82 | 85 | 321,000 | 850 |
| 1999-10-15 | 82 | 83 | 81 | 83 | 290,000 | 830 |
| 1999-10-14 | 83 | 83 | 81 | 81 | 453,000 | 810 |
| 1999-10-13 | 83 | 83 | 82 | 83 | 398,000 | 830 |
| 1999-10-12 | 85 | 85 | 83 | 83 | 419,000 | 830 |
| 1999-10-08 | 82 | 84 | 81 | 83 | 938,000 | 830 |
| 1999-10-07 | 85 | 85 | 81 | 81 | 512,000 | 810 |
| 1999-10-06 | 83 | 83 | 81 | 81 | 546,000 | 810 |
| 1999-10-05 | 82 | 86 | 82 | 82 | 510,000 | 820 |
| 1999-10-04 | 83 | 85 | 82 | 82 | 321,000 | 820 |
| 1999-10-01 | 86 | 86 | 84 | 84 | 540,000 | 840 |
| 1999-09-30 | 84 | 85 | 82 | 82 | 272,000 | 820 |
| 1999-09-29 | 83 | 84 | 82 | 84 | 310,000 | 840 |
| 1999-09-28 | 84 | 84 | 82 | 83 | 486,000 | 830 |
| 1999-09-27 | 88 | 88 | 82 | 82 | 471,000 | 820 |
| 1999-09-24 | 83 | 85 | 82 | 85 | 639,000 | 850 |
| 1999-09-22 | 82 | 85 | 82 | 85 | 305,000 | 850 |
| 1999-09-21 | 87 | 88 | 85 | 88 | 281,000 | 880 |
| 1999-09-20 | 87 | 88 | 84 | 87 | 504,000 | 870 |
| 1999-09-17 | 85 | 88 | 82 | 87 | 342,000 | 870 |
| 1999-09-16 | 82 | 89 | 81 | 89 | 906,000 | 890 |
| 1999-09-14 | 85 | 88 | 82 | 88 | 575,000 | 880 |
| 1999-09-13 | 87 | 89 | 85 | 88 | 217,000 | 880 |
| 1999-09-10 | 81 | 89 | 81 | 87 | 2,428,000 | 870 |
| 1999-09-09 | 90 | 92 | 88 | 91 | 281,000 | 910 |
| 1999-09-08 | 91 | 92 | 88 | 90 | 621,000 | 900 |
| 1999-09-07 | 91 | 92 | 90 | 91 | 418,000 | 910 |
| 1999-09-06 | 91 | 92 | 90 | 90 | 261,000 | 900 |
| 1999-09-03 | 90 | 92 | 90 | 91 | 389,000 | 910 |
| 1999-09-02 | 91 | 92 | 90 | 90 | 335,000 | 900 |
| 1999-09-01 | 91 | 94 | 90 | 93 | 414,000 | 930 |
| 1999-08-31 | 93 | 95 | 90 | 90 | 429,000 | 900 |
| 1999-08-30 | 90 | 94 | 90 | 93 | 386,000 | 930 |
| 1999-08-27 | 91 | 92 | 90 | 90 | 482,000 | 900 |
| 1999-08-26 | 92 | 94 | 91 | 91 | 370,000 | 910 |
| 1999-08-25 | 94 | 95 | 92 | 92 | 303,000 | 920 |
| 1999-08-24 | 95 | 96 | 92 | 92 | 334,000 | 920 |
| 1999-08-23 | 97 | 98 | 95 | 95 | 542,000 | 950 |
| 1999-08-20 | 94 | 98 | 92 | 97 | 662,000 | 970 |
| 1999-08-19 | 91 | 94 | 91 | 94 | 268,000 | 940 |
| 1999-08-18 | 93 | 94 | 91 | 91 | 228,000 | 910 |
| 1999-08-17 | 91 | 94 | 91 | 91 | 145,000 | 910 |
| 1999-08-16 | 91 | 95 | 91 | 91 | 277,000 | 910 |
| 1999-08-13 | 91 | 92 | 90 | 91 | 771,000 | 910 |
| 1999-08-12 | 94 | 94 | 91 | 91 | 165,000 | 910 |
| 1999-08-11 | 92 | 94 | 91 | 94 | 199,000 | 940 |
| 1999-08-10 | 90 | 92 | 90 | 92 | 228,000 | 920 |
| 1999-08-09 | 90 | 91 | 90 | 90 | 260,000 | 900 |
| 1999-08-06 | 90 | 92 | 90 | 90 | 389,000 | 900 |
| 1999-08-05 | 93 | 93 | 90 | 92 | 591,000 | 920 |
| 1999-08-04 | 94 | 94 | 90 | 93 | 482,000 | 930 |
| 1999-08-03 | 94 | 94 | 90 | 94 | 899,000 | 940 |
| 1999-08-02 | 96 | 97 | 94 | 94 | 383,000 | 940 |
| 1999-07-30 | 98 | 99 | 97 | 97 | 332,000 | 970 |
| 1999-07-29 | 98 | 100 | 98 | 98 | 356,000 | 980 |
| 1999-07-28 | 100 | 101 | 98 | 98 | 530,000 | 980 |
| 1999-07-27 | 102 | 102 | 100 | 102 | 412,000 | 1,020 |
| 1999-07-26 | 103 | 103 | 101 | 101 | 258,000 | 1,010 |
| 1999-07-23 | 102 | 103 | 101 | 103 | 473,000 | 1,030 |
| 1999-07-22 | 103 | 104 | 102 | 102 | 755,000 | 1,020 |
| 1999-07-21 | 102 | 104 | 102 | 104 | 323,000 | 1,040 |
| 1999-07-19 | 101 | 103 | 101 | 102 | 426,000 | 1,020 |
| 1999-07-16 | 102 | 103 | 101 | 101 | 658,000 | 1,010 |
| 1999-07-15 | 102 | 103 | 102 | 103 | 517,000 | 1,030 |
| 1999-07-14 | 102 | 105 | 102 | 102 | 446,000 | 1,020 |
| 1999-07-13 | 103 | 105 | 102 | 102 | 464,000 | 1,020 |
| 1999-07-12 | 105 | 106 | 104 | 106 | 324,000 | 1,060 |
| 1999-07-09 | 102 | 108 | 102 | 107 | 1,204,000 | 1,070 |
| 1999-07-08 | 103 | 105 | 102 | 102 | 846,000 | 1,020 |
| 1999-07-07 | 107 | 107 | 105 | 105 | 514,000 | 1,050 |
| 1999-07-06 | 108 | 109 | 105 | 106 | 423,000 | 1,060 |
| 1999-07-05 | 109 | 110 | 108 | 109 | 594,000 | 1,090 |
| 1999-07-02 | 110 | 111 | 109 | 111 | 640,000 | 1,110 |
| 1999-07-01 | 111 | 112 | 109 | 110 | 502,000 | 1,100 |
| 1999-06-30 | 112 | 114 | 110 | 110 | 392,000 | 1,100 |
| 1999-06-29 | 111 | 112 | 110 | 111 | 237,000 | 1,110 |
| 1999-06-28 | 111 | 112 | 110 | 110 | 280,000 | 1,100 |
| 1999-06-25 | 113 | 114 | 109 | 109 | 544,000 | 1,090 |
| 1999-06-24 | 111 | 114 | 111 | 112 | 522,000 | 1,120 |
| 1999-06-23 | 117 | 117 | 114 | 114 | 508,000 | 1,140 |
| 1999-06-22 | 119 | 119 | 115 | 117 | 657,000 | 1,170 |
| 1999-06-21 | 117 | 119 | 117 | 119 | 686,000 | 1,190 |
| 1999-06-18 | 118 | 119 | 116 | 117 | 1,188,000 | 1,170 |
| 1999-06-17 | 114 | 117 | 112 | 116 | 1,665,000 | 1,160 |
| 1999-06-16 | 112 | 114 | 111 | 114 | 575,000 | 1,140 |
| 1999-06-15 | 113 | 114 | 111 | 111 | 425,000 | 1,110 |
| 1999-06-14 | 112 | 114 | 111 | 114 | 1,059,000 | 1,140 |
| 1999-06-11 | 110 | 115 | 110 | 114 | 3,468,000 | 1,140 |
| 1999-06-10 | 111 | 115 | 110 | 115 | 1,236,000 | 1,150 |
| 1999-06-09 | 106 | 110 | 106 | 108 | 561,000 | 1,080 |
| 1999-06-08 | 112 | 113 | 105 | 109 | 388,000 | 1,090 |
| 1999-06-07 | 106 | 112 | 106 | 111 | 825,000 | 1,110 |
| 1999-06-04 | 102 | 105 | 102 | 105 | 419,000 | 1,050 |
| 1999-06-03 | 105 | 105 | 101 | 101 | 289,000 | 1,010 |
| 1999-06-02 | 103 | 105 | 101 | 105 | 316,000 | 1,050 |
| 1999-06-01 | 100 | 104 | 100 | 104 | 567,000 | 1,040 |
| 1999-05-31 | 101 | 102 | 99 | 101 | 565,000 | 1,010 |
| 1999-05-28 | 103 | 103 | 100 | 100 | 738,000 | 1,000 |
| 1999-05-27 | 105 | 105 | 102 | 104 | 336,000 | 1,040 |
| 1999-05-26 | 105 | 105 | 103 | 103 | 459,000 | 1,030 |
| 1999-05-25 | 105 | 106 | 103 | 105 | 848,000 | 1,050 |
| 1999-05-24 | 104 | 105 | 103 | 104 | 474,000 | 1,040 |
| 1999-05-21 | 105 | 107 | 103 | 105 | 467,000 | 1,050 |
| 1999-05-20 | 104 | 107 | 104 | 105 | 1,081,000 | 1,050 |
| 1999-05-19 | 106 | 107 | 104 | 104 | 724,000 | 1,040 |
| 1999-05-18 | 109 | 111 | 106 | 107 | 768,000 | 1,070 |
| 1999-05-17 | 115 | 116 | 109 | 110 | 1,222,000 | 1,100 |
| 1999-05-14 | 119 | 120 | 117 | 117 | 1,420,000 | 1,170 |
| 1999-05-13 | 119 | 122 | 117 | 118 | 1,293,000 | 1,180 |
| 1999-05-12 | 117 | 120 | 116 | 119 | 1,550,000 | 1,190 |
| 1999-05-11 | 127 | 128 | 118 | 120 | 2,436,000 | 1,200 |
| 1999-05-10 | 121 | 130 | 121 | 128 | 5,261,000 | 1,280 |
| 1999-05-07 | 113 | 118 | 112 | 116 | 6,127,000 | 1,160 |
| 1999-05-06 | 103 | 108 | 103 | 108 | 1,652,000 | 1,080 |
| 1999-04-30 | 103 | 105 | 102 | 102 | 633,000 | 1,020 |
| 1999-04-28 | 103 | 106 | 103 | 104 | 1,239,000 | 1,040 |
| 1999-04-27 | 104 | 105 | 103 | 103 | 1,175,000 | 1,030 |
| 1999-04-26 | 101 | 104 | 100 | 103 | 676,000 | 1,030 |
| 1999-04-23 | 98 | 100 | 98 | 100 | 771,000 | 1,000 |
| 1999-04-22 | 101 | 102 | 98 | 100 | 1,089,000 | 1,000 |
| 1999-04-21 | 105 | 105 | 101 | 102 | 752,000 | 1,020 |
| 1999-04-20 | 105 | 107 | 103 | 105 | 1,560,000 | 1,050 |
| 1999-04-19 | 104 | 107 | 103 | 104 | 943,000 | 1,040 |
| 1999-04-16 | 103 | 105 | 101 | 103 | 1,120,000 | 1,030 |
| 1999-04-15 | 105 | 107 | 103 | 103 | 927,000 | 1,030 |
| 1999-04-14 | 108 | 109 | 103 | 105 | 1,776,000 | 1,050 |
| 1999-04-13 | 102 | 107 | 101 | 107 | 2,839,000 | 1,070 |
| 1999-04-12 | 100 | 103 | 100 | 100 | 1,509,000 | 1,000 |
| 1999-04-09 | 105 | 105 | 99 | 100 | 2,633,000 | 1,000 |
| 1999-04-08 | 101 | 104 | 96 | 100 | 3,634,000 | 1,000 |
| 1999-04-07 | 89 | 103 | 88 | 99 | 5,953,000 | 990 |
| 1999-04-06 | 86 | 87 | 85 | 87 | 560,000 | 870 |
| 1999-04-05 | 86 | 87 | 85 | 85 | 607,000 | 850 |
| 1999-04-02 | 85 | 86 | 84 | 84 | 520,000 | 840 |
| 1999-04-01 | 83 | 85 | 82 | 83 | 648,000 | 830 |
| 1999-03-31 | 83 | 85 | 81 | 82 | 558,000 | 820 |
| 1999-03-30 | 85 | 86 | 83 | 83 | 494,000 | 830 |
| 1999-03-29 | 87 | 87 | 84 | 84 | 266,000 | 840 |
| 1999-03-26 | 86 | 87 | 84 | 84 | 458,000 | 840 |
| 1999-03-25 | 85 | 88 | 82 | 87 | 609,000 | 870 |
| 1999-03-24 | 84 | 84 | 81 | 81 | 667,000 | 810 |
| 1999-03-23 | 88 | 88 | 82 | 83 | 1,136,000 | 830 |
| 1999-03-19 | 85 | 88 | 85 | 88 | 1,222,000 | 880 |
| 1999-03-18 | 93 | 93 | 73 | 84 | 2,261,000 | 840 |
| 1999-03-17 | 97 | 98 | 90 | 93 | 2,851,000 | 930 |
| 1999-03-16 | 90 | 95 | 89 | 95 | 3,792,000 | 950 |
| 1999-03-15 | 82 | 87 | 80 | 85 | 2,430,000 | 850 |
| 1999-03-12 | 78 | 83 | 77 | 82 | 4,441,000 | 820 |
| 1999-03-11 | 78 | 78 | 75 | 76 | 1,265,000 | 760 |
| 1999-03-10 | 76 | 78 | 75 | 78 | 1,007,000 | 780 |
| 1999-03-09 | 74 | 76 | 72 | 76 | 434,000 | 760 |
| 1999-03-08 | 76 | 77 | 72 | 74 | 824,000 | 740 |
| 1999-03-05 | 70 | 74 | 69 | 74 | 1,411,000 | 740 |
| 1999-03-04 | 71 | 72 | 69 | 71 | 1,863,000 | 710 |
| 1999-03-03 | 72 | 72 | 71 | 72 | 362,000 | 720 |
| 1999-03-02 | 73 | 73 | 71 | 71 | 542,000 | 710 |
| 1999-03-01 | 73 | 73 | 71 | 73 | 295,000 | 730 |
| 1999-02-26 | 72 | 74 | 72 | 73 | 431,000 | 730 |
| 1999-02-25 | 73 | 75 | 70 | 74 | 1,134,000 | 740 |
| 1999-02-24 | 74 | 76 | 72 | 72 | 1,176,000 | 720 |
| 1999-02-23 | 74 | 76 | 72 | 76 | 986,000 | 760 |
| 1999-02-22 | 76 | 76 | 73 | 74 | 340,000 | 740 |
| 1999-02-19 | 77 | 78 | 74 | 76 | 527,000 | 760 |
| 1999-02-18 | 78 | 78 | 75 | 77 | 165,000 | 770 |
| 1999-02-17 | 78 | 80 | 75 | 75 | 591,000 | 750 |
| 1999-02-16 | 77 | 78 | 76 | 78 | 276,000 | 780 |
| 1999-02-15 | 77 | 78 | 76 | 77 | 304,000 | 770 |
| 1999-02-12 | 75 | 76 | 73 | 74 | 576,000 | 740 |
| 1999-02-10 | 72 | 76 | 72 | 76 | 467,000 | 760 |
| 1999-02-09 | 74 | 75 | 72 | 72 | 346,000 | 720 |
| 1999-02-08 | 73 | 75 | 72 | 74 | 163,000 | 740 |
| 1999-02-05 | 74 | 76 | 73 | 76 | 275,000 | 760 |
| 1999-02-04 | 77 | 77 | 73 | 77 | 328,000 | 770 |
| 1999-02-03 | 75 | 77 | 74 | 74 | 298,000 | 740 |
| 1999-02-02 | 79 | 79 | 75 | 75 | 126,000 | 750 |
| 1999-02-01 | 78 | 80 | 75 | 78 | 184,000 | 780 |
| 1999-01-29 | 79 | 80 | 78 | 78 | 299,000 | 780 |
| 1999-01-28 | 81 | 81 | 78 | 80 | 409,000 | 800 |
| 1999-01-27 | 83 | 83 | 80 | 81 | 426,000 | 810 |
| 1999-01-26 | 79 | 82 | 78 | 82 | 512,000 | 820 |
| 1999-01-25 | 79 | 80 | 77 | 79 | 618,000 | 790 |
| 1999-01-22 | 77 | 79 | 75 | 77 | 528,000 | 770 |
| 1999-01-21 | 73 | 78 | 73 | 75 | 501,000 | 750 |
| 1999-01-20 | 73 | 76 | 72 | 75 | 691,000 | 750 |
| 1999-01-19 | 73 | 75 | 71 | 71 | 327,000 | 710 |
| 1999-01-18 | 75 | 76 | 72 | 72 | 172,000 | 720 |
| 1999-01-14 | 70 | 75 | 70 | 75 | 496,000 | 750 |
| 1999-01-13 | 72 | 73 | 70 | 70 | 584,000 | 700 |
| 1999-01-12 | 71 | 73 | 70 | 73 | 320,000 | 730 |
| 1999-01-11 | 70 | 72 | 70 | 71 | 295,000 | 710 |
| 1999-01-08 | 72 | 73 | 70 | 71 | 707,000 | 710 |
| 1999-01-07 | 73 | 75 | 71 | 71 | 664,000 | 710 |
| 1999-01-06 | 72 | 73 | 70 | 73 | 749,000 | 730 |
| 1999-01-05 | 75 | 75 | 70 | 72 | 854,000 | 720 |
| 1999-01-04 | 75 | 75 | 72 | 73 | 244,000 | 730 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
