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
1999-12-3071727071430,000710
1999-12-2971737171478,000710
1999-12-2872757173638,000730
1999-12-2775767474292,000740
1999-12-2473747272498,000720
1999-12-2275757374547,000740
1999-12-2177787373702,000730
1999-12-2077807679622,000790
1999-12-1778797676397,000760
1999-12-1680807879352,000790
1999-12-15808479841,068,000840
1999-12-1482828080434,000800
1999-12-1384848182353,000820
1999-12-10808580802,784,000800
1999-12-0978817880360,000800
1999-12-0880827878459,000780
1999-12-0781838080294,000800
1999-12-0682838181339,000810
1999-12-0383858181335,000810
1999-12-02878882841,357,000840
1999-12-01858884871,532,000870
1999-11-3081848083619,000830
1999-11-2980828080379,000800
1999-11-2684848182380,000820
1999-11-2585868284482,000840
1999-11-2484868485721,000850
1999-11-2283848283311,000830
1999-11-1982868182678,000820
1999-11-1885858181659,000810
1999-11-1779847881935,000810
1999-11-16737570731,093,000730
1999-11-1579797272517,000720
1999-11-1280827878782,000780
1999-11-1186868080576,000800
1999-11-1084868486507,000860
1999-11-0986878485531,000850
1999-11-0887878587337,000870
1999-11-0589898686738,000860
1999-11-04879087871,645,000870
1999-11-02859084871,493,000870
1999-11-0185868384931,000840
1999-10-29828582851,519,000850
1999-10-2882828080333,000800
1999-10-2782838080551,000800
1999-10-2682838282318,000820
1999-10-2583838181477,000810
1999-10-2283838282377,000820
1999-10-2183848283376,000830
1999-10-2082858284570,000840
1999-10-1985858282282,000820
1999-10-1883858285321,000850
1999-10-1582838183290,000830
1999-10-1483838181453,000810
1999-10-1383838283398,000830
1999-10-1285858383419,000830
1999-10-0882848183938,000830
1999-10-0785858181512,000810
1999-10-0683838181546,000810
1999-10-0582868282510,000820
1999-10-0483858282321,000820
1999-10-0186868484540,000840
1999-09-3084858282272,000820
1999-09-2983848284310,000840
1999-09-2884848283486,000830
1999-09-2788888282471,000820
1999-09-2483858285639,000850
1999-09-2282858285305,000850
1999-09-2187888588281,000880
1999-09-2087888487504,000870
1999-09-1785888287342,000870
1999-09-1682898189906,000890
1999-09-1485888288575,000880
1999-09-1387898588217,000880
1999-09-10818981872,428,000870
1999-09-0990928891281,000910
1999-09-0891928890621,000900
1999-09-0791929091418,000910
1999-09-0691929090261,000900
1999-09-0390929091389,000910
1999-09-0291929090335,000900
1999-09-0191949093414,000930
1999-08-3193959090429,000900
1999-08-3090949093386,000930
1999-08-2791929090482,000900
1999-08-2692949191370,000910
1999-08-2594959292303,000920
1999-08-2495969292334,000920
1999-08-2397989595542,000950
1999-08-2094989297662,000970
1999-08-1991949194268,000940
1999-08-1893949191228,000910
1999-08-1791949191145,000910
1999-08-1691959191277,000910
1999-08-1391929091771,000910
1999-08-1294949191165,000910
1999-08-1192949194199,000940
1999-08-1090929092228,000920
1999-08-0990919090260,000900
1999-08-0690929090389,000900
1999-08-0593939092591,000920
1999-08-0494949093482,000930
1999-08-0394949094899,000940
1999-08-0296979494383,000940
1999-07-3098999797332,000970
1999-07-29981009898356,000980
1999-07-281001019898530,000980
1999-07-27102102100102412,0001,020
1999-07-26103103101101258,0001,010
1999-07-23102103101103473,0001,030
1999-07-22103104102102755,0001,020
1999-07-21102104102104323,0001,040
1999-07-19101103101102426,0001,020
1999-07-16102103101101658,0001,010
1999-07-15102103102103517,0001,030
1999-07-14102105102102446,0001,020
1999-07-13103105102102464,0001,020
1999-07-12105106104106324,0001,060
1999-07-091021081021071,204,0001,070
1999-07-08103105102102846,0001,020
1999-07-07107107105105514,0001,050
1999-07-06108109105106423,0001,060
1999-07-05109110108109594,0001,090
1999-07-02110111109111640,0001,110
1999-07-01111112109110502,0001,100
1999-06-30112114110110392,0001,100
1999-06-29111112110111237,0001,110
1999-06-28111112110110280,0001,100
1999-06-25113114109109544,0001,090
1999-06-24111114111112522,0001,120
1999-06-23117117114114508,0001,140
1999-06-22119119115117657,0001,170
1999-06-21117119117119686,0001,190
1999-06-181181191161171,188,0001,170
1999-06-171141171121161,665,0001,160
1999-06-16112114111114575,0001,140
1999-06-15113114111111425,0001,110
1999-06-141121141111141,059,0001,140
1999-06-111101151101143,468,0001,140
1999-06-101111151101151,236,0001,150
1999-06-09106110106108561,0001,080
1999-06-08112113105109388,0001,090
1999-06-07106112106111825,0001,110
1999-06-04102105102105419,0001,050
1999-06-03105105101101289,0001,010
1999-06-02103105101105316,0001,050
1999-06-01100104100104567,0001,040
1999-05-3110110299101565,0001,010
1999-05-28103103100100738,0001,000
1999-05-27105105102104336,0001,040
1999-05-26105105103103459,0001,030
1999-05-25105106103105848,0001,050
1999-05-24104105103104474,0001,040
1999-05-21105107103105467,0001,050
1999-05-201041071041051,081,0001,050
1999-05-19106107104104724,0001,040
1999-05-18109111106107768,0001,070
1999-05-171151161091101,222,0001,100
1999-05-141191201171171,420,0001,170
1999-05-131191221171181,293,0001,180
1999-05-121171201161191,550,0001,190
1999-05-111271281181202,436,0001,200
1999-05-101211301211285,261,0001,280
1999-05-071131181121166,127,0001,160
1999-05-061031081031081,652,0001,080
1999-04-30103105102102633,0001,020
1999-04-281031061031041,239,0001,040
1999-04-271041051031031,175,0001,030
1999-04-26101104100103676,0001,030
1999-04-239810098100771,0001,000
1999-04-22101102981001,089,0001,000
1999-04-21105105101102752,0001,020
1999-04-201051071031051,560,0001,050
1999-04-19104107103104943,0001,040
1999-04-161031051011031,120,0001,030
1999-04-15105107103103927,0001,030
1999-04-141081091031051,776,0001,050
1999-04-131021071011072,839,0001,070
1999-04-121001031001001,509,0001,000
1999-04-09105105991002,633,0001,000
1999-04-08101104961003,634,0001,000
1999-04-078910388995,953,000990
1999-04-0686878587560,000870
1999-04-0586878585607,000850
1999-04-0285868484520,000840
1999-04-0183858283648,000830
1999-03-3183858182558,000820
1999-03-3085868383494,000830
1999-03-2987878484266,000840
1999-03-2686878484458,000840
1999-03-2585888287609,000870
1999-03-2484848181667,000810
1999-03-23888882831,136,000830
1999-03-19858885881,222,000880
1999-03-18939373842,261,000840
1999-03-17979890932,851,000930
1999-03-16909589953,792,000950
1999-03-15828780852,430,000850
1999-03-12788377824,441,000820
1999-03-11787875761,265,000760
1999-03-10767875781,007,000780
1999-03-0974767276434,000760
1999-03-0876777274824,000740
1999-03-05707469741,411,000740
1999-03-04717269711,863,000710
1999-03-0372727172362,000720
1999-03-0273737171542,000710
1999-03-0173737173295,000730
1999-02-2672747273431,000730
1999-02-25737570741,134,000740
1999-02-24747672721,176,000720
1999-02-2374767276986,000760
1999-02-2276767374340,000740
1999-02-1977787476527,000760
1999-02-1878787577165,000770
1999-02-1778807575591,000750
1999-02-1677787678276,000780
1999-02-1577787677304,000770
1999-02-1275767374576,000740
1999-02-1072767276467,000760
1999-02-0974757272346,000720
1999-02-0873757274163,000740
1999-02-0574767376275,000760
1999-02-0477777377328,000770
1999-02-0375777474298,000740
1999-02-0279797575126,000750
1999-02-0178807578184,000780
1999-01-2979807878299,000780
1999-01-2881817880409,000800
1999-01-2783838081426,000810
1999-01-2679827882512,000820
1999-01-2579807779618,000790
1999-01-2277797577528,000770
1999-01-2173787375501,000750
1999-01-2073767275691,000750
1999-01-1973757171327,000710
1999-01-1875767272172,000720
1999-01-1470757075496,000750
1999-01-1372737070584,000700
1999-01-1271737073320,000730
1999-01-1170727071295,000710
1999-01-0872737071707,000710
1999-01-0773757171664,000710
1999-01-0672737073749,000730
1999-01-0575757072854,000720
1999-01-0475757273244,000730

分割・併合履歴 : [2017-09-27]1株→0.1株