[3103 東証1部] ユニチカ 日足 時系列データ

[3103 東証1部] ユニチカ (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-0886.0086.0084.0086.00466820003997418000
2016-12-0786.0087.0085.0085.00410190003523592000
2016-12-0686.0087.0085.0087.00373140003213407000
2016-12-0587.0087.0085.0086.00421790003646790000
2016-12-0287.0088.0086.0088.00396700003463965000
2016-12-0187.0089.0086.0086.00465440004053135000
2016-11-3087.0088.0086.0086.00579670005042815000
2016-11-2985.0086.0082.0084.00543980004588635000
2016-11-2889.0090.0085.0085.00641110005613094000
2016-11-2592.0095.0088.0089.00618210005691378000
2016-11-2487.0092.0087.0092.00394630003499034000
2016-11-2286.0087.0085.0086.00388220003337955000
2016-11-2182.0086.0082.0086.00472850003954286000
2016-11-1882.0083.0081.0082.00306210002521280000
2016-11-1780.0082.0079.0082.00474520003815093000
2016-11-1683.0083.0080.0081.00354530002920098000
2016-11-1583.0084.0081.0082.00388550003203145000
2016-11-1480.0082.0080.0082.00405280003266273000
2016-11-1179.0082.0078.0079.00482780003841680000
2016-11-1076.0080.0075.0079.00554930004289453000
2016-11-0976.0077.0070.0070.00628930004646068000
2016-11-0873.0078.0073.0075.00589180004402531000
2016-11-0772.0073.0071.0073.00369480002673519000
2016-11-0469.0072.0069.0071.00448120003107036000
2016-11-0271.0071.0069.0069.00457510003206446000
2016-11-0171.0072.0071.0071.00414430002943608000
2016-10-3170.0072.0070.0071.00361510002536168000
2016-10-2870.0072.0069.0071.00479480003363381000
2016-10-2771.0073.0068.0070.00510540003609425000
2016-10-2670.0073.0069.0072.00464360003257513000
2016-10-2570.0071.0068.0069.00466330003238661000
2016-10-2467.0071.0067.0070.00564510003842182000
2016-10-2166.0067.0066.0067.00473080003128749000
2016-10-2065.0067.0064.0066.00389500002553383000
2016-10-1966.0067.0063.0065.00444320002920269000
2016-10-1864.0066.0064.0066.00263630001700697000
2016-10-1764.0065.0063.0065.00314950002016949000
2016-10-1464.0065.0063.0064.00433020002773547000
2016-10-1363.0064.0062.0063.00334380002105043000
2016-10-1262.0063.0061.0062.00492260003053350000
2016-10-1162.0063.0062.0062.00369330002302975000
2016-10-0761.0062.0060.0061.00531790003243414000
2016-10-0660.0061.0059.0061.00406040002438738000
2016-10-0560.0061.0059.0060.00458340002749949000
2016-10-0458.0060.0058.0060.00436290002553281000
2016-10-0358.0059.0058.0059.00326980001912798000
2016-09-3057.0059.0057.0058.00303970001740052000
2016-09-2958.0059.0058.0058.00293110001709215000
2016-09-2857.0058.0057.0057.00280800001610754000
2016-09-2756.0058.0056.0058.00218180001243471000
2016-09-2657.0058.0056.0058.00241340001376865000
2016-09-2357.0058.0057.0058.00236040001356358000
2016-09-2157.0058.0056.0058.00243420001388635000
2016-09-2056.0058.0056.0056.00221280001248626000
2016-09-1656.0057.0056.0057.00218170001222755000
2016-09-1558.0059.0056.0056.00304650001760169000
2016-09-1458.0059.0057.0058.00305460001771209000
2016-09-1358.0058.0056.0058.00201470001167062000
2016-09-1259.0059.0056.0056.00327960001897403000
2016-09-0959.0059.0058.0059.00225110001327796000
2016-09-0857.0059.0057.0058.00346720002010043000
2016-09-0756.0057.0056.0057.00197330001115905000
2016-09-0655.0057.0055.0056.00228590001271112000
2016-09-0556.0056.0055.0056.00213030001191374000
2016-09-0255.0056.0055.0055.00206040001140880000
2016-09-0155.0056.0055.0056.0017479000969188000
2016-08-3155.0056.0055.0055.0011602000642141000
2016-08-3055.0056.0055.0056.0012257000681214000
2016-08-2955.0056.0055.0056.00204770001134397000
2016-08-2655.0056.0054.0054.0016770000926577000
2016-08-2555.0056.0055.0056.00205850001134364000
2016-08-2456.0056.0055.0055.0015480000859060000
2016-08-2357.0057.0055.0055.00192920001089025000
2016-08-2257.0057.0056.0057.00230580001313760000
2016-08-1956.0057.0055.0057.00214140001196512000
2016-08-1856.0057.0056.0056.00182250001020688000
2016-08-1756.0057.0055.0057.00229650001287118000
2016-08-1657.0057.0056.0056.00199740001131384000
2016-08-1557.0057.0056.0057.00229530001301390000
2016-08-1257.0058.0057.0057.00262330001500814000
2016-08-1058.0058.0057.0058.00242460001405141000
2016-08-0957.0058.0057.0058.00213770001219971000
2016-08-0860.0060.0057.0058.00316410001862955000
2016-08-0562.0063.0060.0060.00317540001953491000
2016-08-0461.0061.0059.0061.00280880001703416000
2016-08-0361.0062.0060.0060.00276570001685138000
2016-08-0261.0062.0061.0061.0014764000905804000
2016-08-0162.0063.0061.0061.00208380001290379000
2016-07-2962.0064.0061.0062.00298500001851147000
2016-07-2862.0063.0061.0062.00299600001860180000
2016-07-2761.0062.0060.0061.00180190001105890000
2016-07-2659.0061.0059.0060.00226750001348112000
2016-07-2559.0060.0059.0059.0016349000964946000
2016-07-2259.0059.0058.0058.0016658000982411000
2016-07-2160.0060.0058.0059.00217170001292281000
2016-07-2059.0060.0058.0059.00248210001464577000
2016-07-1959.0059.0058.0059.0013200000774795000
2016-07-1560.0061.0057.0059.00239640001420058000
2016-07-1459.0061.0058.0060.00257240001529019000
2016-07-1359.0060.0057.0058.00230580001333003000
2016-07-1259.0060.0058.0059.00192100001131340000
2016-07-1157.0059.0056.0059.00192610001108745000
2016-07-0856.0057.0056.0057.0013383000753043000
2016-07-0756.0057.0056.0057.0011865000667444000
2016-07-0658.0058.0056.0056.00190320001085450000
2016-07-0557.0059.0056.0057.00220150001265777000
2016-07-0455.0057.0054.0057.0014928000829432000
2016-07-0155.0056.0054.0055.00190380001047083000
2016-06-3056.0056.0054.0055.00180990001007023000
2016-06-2955.0056.0055.0056.0017759000983846000
2016-06-2854.0055.0051.0055.00199620001064669000
2016-06-2753.0055.0053.0055.0012494000670474000
2016-06-2458.0059.0052.0053.00346390001953577000
2016-06-2357.0058.0055.0057.00223150001268874000
2016-06-2258.0058.0057.0057.0015588000897751000
2016-06-2156.0059.0056.0058.00249270001428004000
2016-06-2057.0058.0056.0057.0013660000781146000
2016-06-1757.0058.0056.0057.00203880001161914000
2016-06-1658.0058.0055.0055.00219350001245555000
2016-06-1557.0059.0057.0059.0017093000985835000
2016-06-1459.0059.0057.0058.00211170001232614000
2016-06-1360.0061.0058.0058.00212850001255606000
2016-06-1062.0063.0060.0061.00299970001845671000
2016-06-0963.0064.0062.0063.0015528000978168000
2016-06-0863.0063.0061.0062.00176070001098291000
2016-06-0763.0064.0062.0063.0015400000969825000
2016-06-0661.0063.0061.0062.0014832000916835000
2016-06-0363.0064.0062.0062.00280470001766262000
2016-06-0264.0064.0062.0063.00308380001955559000
2016-06-0165.0066.0064.0064.00383950002502165000
2016-05-3164.0067.0064.0066.00450600002937614000
2016-05-3061.0064.0060.0064.00391400002427356000
2016-05-2760.0061.0059.0060.00278590001671266000
2016-05-2661.0062.0059.0060.00279180001686157000
2016-05-2561.0063.0061.0061.00317130001938483000
2016-05-2461.0062.0061.0061.00255800001568970000
2016-05-2363.0064.0060.0061.00356750002213254000
2016-05-2060.0063.0059.0063.00436450002636205000
2016-05-1960.0061.0058.0059.00360500002145251000
2016-05-1857.0061.0057.0059.00520850003019977000
2016-05-1757.0057.0055.0056.00257510001453280000
2016-05-1656.0057.0055.0056.00261330001463725000
2016-05-1357.0058.0055.0056.00420080002374967000
2016-05-1256.0057.0055.0056.00272650001527049000
2016-05-1156.0057.0055.0056.00366560002063837000
2016-05-1055.0056.0054.0054.00351280001938052000
2016-05-0954.0055.0053.0055.00292900001584257000
2016-05-0654.0054.0053.0054.0018263000986077000
2016-05-0254.0055.0052.0054.00239460001280217000
2016-04-2855.0056.0053.0054.00239450001311804000
2016-04-2755.0055.0054.0055.00213620001174600000
2016-04-2656.0056.0055.0055.00259040001447901000
2016-04-2555.0057.0055.0055.00302270001666094000
2016-04-2256.0057.0055.0056.00355360001991632000
2016-04-2157.0058.0056.0056.00304050001731790000
2016-04-2055.0057.0055.0057.00291350001621110000
2016-04-1954.0056.0054.0055.00244230001325376000
2016-04-1854.0055.0053.0054.00206740001117917000
2016-04-1555.0056.0055.0056.0015541000859299000
2016-04-1454.0056.0054.0055.00245400001337704000
2016-04-1354.0055.0053.0053.00235030001268050000
2016-04-1254.0055.0054.0055.0017054000921815000
2016-04-1155.0055.0053.0054.0015857000868898000
2016-04-0854.0055.0053.0054.00242600001303648000
2016-04-0753.0054.0053.0054.00208720001115643000
2016-04-0653.0054.0052.0054.00209350001112378000
2016-04-0552.0054.0052.0053.0017423000908061000
2016-04-0453.0053.0052.0053.0016627000881154000
2016-04-0154.0054.0052.0052.00224160001186183000
2016-03-3155.0056.0054.0054.00218310001192044000
2016-03-3056.0056.0054.0054.00205300001129564000
2016-03-2956.0057.0056.0057.0011031000618564000
2016-03-2857.0058.0055.0056.0017450000986098000
2016-03-2556.0058.0056.0056.00219350001239336000
2016-03-2456.0057.0055.0056.0010465000590209000
2016-03-2356.0057.0055.0056.0017088000958781000
2016-03-2254.0056.0054.0056.0012649000696291000
2016-03-1855.0056.0054.0054.0013821000757951000
2016-03-1755.0056.0054.0055.00259570001436945000
2016-03-1652.0055.0051.0054.00328210001747174000
2016-03-1552.0052.0051.0052.0017236000895692000
2016-03-1451.0052.0051.0051.00242350001249676000
2016-03-1150.0051.0050.0051.0018293000922129000
2016-03-1050.0051.0050.0051.0015697000791825000
2016-03-0952.0053.0048.0050.00301610001524076000
2016-03-0852.0053.0052.0053.0012932000673712000
2016-03-0754.0054.0052.0052.00254220001360319000
2016-03-0451.0054.0051.0053.00295440001532589000
2016-03-0351.0052.0051.0051.00260400001328775000
2016-03-0251.0052.0050.0051.0019269000982973000
2016-03-0151.0051.0050.0051.0018394000929215000
2016-02-2951.0052.0050.0050.0019390000983578000
2016-02-2650.0052.0050.0052.0017026000863424000
2016-02-2549.0050.0049.0050.0017561000863435000
2016-02-2450.0051.0049.0049.00207330001036990000
2016-02-2352.0053.0051.0051.00276400001428686000
2016-02-2250.0052.0050.0051.00231080001165122000
2016-02-1951.0052.0050.0051.0019053000971773000
2016-02-1851.0052.0050.0051.00280620001438327000
2016-02-1749.0052.0049.0049.00327480001634180000
2016-02-1648.0050.0047.0049.00256790001257097000
2016-02-1548.0049.0047.0048.0019044000914332000
2016-02-1247.0048.0045.0046.00242630001124997000
2016-02-1049.0049.0047.0048.00279900001356480000
2016-02-0949.0050.0048.0048.0020137000983046000
2016-02-0849.0051.0048.0051.00249290001241850000
2016-02-0547.0049.0046.0049.00259480001232376000
2016-02-0447.0049.0046.0046.00318210001511602000
2016-02-0349.0050.0047.0048.00310570001512900000
2016-02-0250.0051.0050.0050.00266950001349248000
2016-02-0150.0052.0049.0051.00360710001809656000
2016-01-2948.0051.0047.0050.00302840001472102000
2016-01-2848.0049.0047.0047.00258250001240188000
2016-01-2748.0049.0047.0048.00349480001677535000
2016-01-2649.0049.0046.0046.00349780001667126000
2016-01-2549.0050.0048.0050.00329260001629552000
2016-01-2245.0049.0045.0048.00321500001475862000
2016-01-2146.0048.0043.0044.00365680001698171000
2016-01-2049.0050.0046.0047.00319110001541656000
2016-01-1950.0050.0048.0049.00311030001540394000
2016-01-1847.0049.0046.0048.00354690001688222000
2016-01-1551.0052.0047.0049.00456190002266753000
2016-01-1451.0051.0049.0051.00341810001733395000
2016-01-1351.0053.0051.0053.00260790001357166000
2016-01-1253.0054.0050.0050.00312010001628187000
2016-01-0852.0054.0052.0053.00389280002048773000
2016-01-0754.0055.0052.0053.00341770001817674000
2016-01-0655.0055.0054.0055.00358560001953830000
2016-01-0555.0055.0053.0055.00392520002148399000
2016-01-0456.0057.0054.0056.00314700001748711000
2015-12-3057.0057.0056.0057.00204450001163778000
2015-12-2956.0057.0055.0056.0014679000817211000
2015-12-2854.0057.0054.0056.00237260001303923000
2015-12-2557.0057.0052.0054.001155190006392536000
2015-12-2457.0058.0057.0057.001029920005876479000
2015-12-2257.0058.0057.0057.00593650003388226000
2015-12-2158.0058.0057.0058.00624900003607104000
2015-12-1860.0060.0058.0059.00674760004031329000
2015-12-1759.0060.0058.0059.00682170004025119000
2015-12-1658.0059.0057.0059.00578020003354572000
2015-12-1558.0059.0057.0057.00657070003803370000
2015-12-1456.0058.0056.0057.00514470002908071000
2015-12-1158.0058.0056.0058.00741250004256724000
2015-12-1058.0059.0057.0057.00626590003628334000
2015-12-0960.0060.0058.0058.00728120004323248000
2015-12-0859.0060.0059.0060.00737050004359927000
2015-12-0760.0060.0059.0059.00714320004251407000
2015-12-0459.0060.0058.0059.00829220004892156000
2015-12-0359.0060.0058.0059.00745210004396730000
2015-12-0259.0060.0059.0059.00477880002819773000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog