ユニチカ(3103)の株価時系列情報
ユニチカ(3103)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/17 | 163 | 164 | 158 | 159 | 863,100 |
| 2025/06/16 | 157 | 163 | 157 | 161 | 818,700 |
| 2025/06/13 | 158 | 158 | 155 | 157 | 525,000 |
| 2025/06/12 | 159 | 161 | 157 | 160 | 441,600 |
| 2025/06/11 | 158 | 162 | 158 | 158 | 730,200 |
| 2025/06/10 | 159 | 160 | 157 | 158 | 584,600 |
| 2025/06/09 | 160 | 161 | 156 | 157 | 428,300 |
| 2025/06/06 | 162 | 163 | 158 | 158 | 683,500 |
| 2025/06/05 | 160 | 162 | 160 | 162 | 516,600 |
| 2025/06/04 | 164 | 167 | 160 | 161 | 699,600 |
| 2025/06/03 | 157 | 163 | 154 | 163 | 1,095,200 |
| 2025/06/02 | 157 | 161 | 155 | 159 | 974,600 |
| 2025/05/30 | 153 | 159 | 152 | 157 | 1,728,300 |
| 2025/05/29 | 154 | 155 | 151 | 154 | 788,900 |
| 2025/05/28 | 150 | 156 | 148 | 152 | 1,356,200 |
| 2025/05/27 | 149 | 151 | 148 | 148 | 734,300 |
| 2025/05/26 | 147 | 149 | 145 | 149 | 563,600 |
| 2025/05/23 | 146 | 148 | 144 | 148 | 824,300 |
| 2025/05/22 | 141 | 146 | 140 | 145 | 975,900 |
| 2025/05/21 | 147 | 149 | 144 | 144 | 1,332,800 |
| 2025/05/20 | 151 | 151 | 147 | 147 | 1,443,000 |
| 2025/05/19 | 157 | 157 | 150 | 152 | 1,173,700 |
| 2025/05/16 | 161 | 161 | 152 | 153 | 1,824,600 |
| 2025/05/15 | 152 | 173 | 152 | 161 | 4,270,100 |
| 2025/05/14 | 164 | 165 | 146 | 151 | 2,318,900 |
| 2025/05/13 | 167 | 167 | 164 | 164 | 713,100 |
| 2025/05/12 | 167 | 168 | 164 | 166 | 783,300 |
| 2025/05/09 | 161 | 165 | 161 | 164 | 926,700 |
| 2025/05/08 | 158 | 161 | 155 | 161 | 852,400 |
| 2025/05/07 | 157 | 160 | 155 | 160 | 719,900 |
| 2025/05/02 | 156 | 159 | 155 | 157 | 644,300 |
| 2025/05/01 | 157 | 163 | 155 | 156 | 4,295,700 |
| 2025/04/30 | 156 | 157 | 153 | 157 | 682,600 |
| 2025/04/28 | 160 | 162 | 157 | 157 | 956,600 |
| 2025/04/25 | 158 | 161 | 158 | 160 | 801,500 |
| 2025/04/24 | 157 | 158 | 155 | 157 | 634,200 |
| 2025/04/23 | 159 | 160 | 155 | 157 | 971,800 |
| 2025/04/22 | 156 | 159 | 153 | 155 | 888,900 |
| 2025/04/21 | 160 | 161 | 156 | 156 | 891,700 |
| 2025/04/18 | 151 | 163 | 151 | 161 | 1,439,900 |
| 2025/04/17 | 147 | 153 | 147 | 150 | 1,205,500 |
| 2025/04/16 | 148 | 148 | 144 | 145 | 461,500 |
| 2025/04/15 | 147 | 150 | 146 | 147 | 618,000 |
| 2025/04/14 | 146 | 149 | 145 | 146 | 877,200 |
| 2025/04/11 | 138 | 143 | 134 | 143 | 1,259,100 |
| 2025/04/10 | 142 | 143 | 137 | 139 | 2,615,100 |
| 2025/04/09 | 134 | 135 | 130 | 132 | 1,972,600 |
| 2025/04/08 | 136 | 142 | 135 | 138 | 1,769,000 |
| 2025/04/07 | 128 | 132 | 124 | 127 | 2,283,600 |
| 2025/04/04 | 145 | 147 | 137 | 141 | 1,860,000 |
| 2025/04/03 | 147 | 151 | 146 | 150 | 996,200 |
| 2025/04/02 | 161 | 161 | 154 | 154 | 1,319,900 |
| 2025/04/01 | 168 | 168 | 160 | 160 | 1,021,500 |
| 2025/03/31 | 166 | 168 | 163 | 166 | 1,302,700 |
| 2025/03/28 | 176 | 177 | 170 | 171 | 1,314,300 |
| 2025/03/27 | 174 | 177 | 172 | 176 | 1,172,900 |
| 2025/03/26 | 173 | 175 | 171 | 175 | 1,113,300 |
| 2025/03/25 | 170 | 174 | 169 | 172 | 886,100 |
| 2025/03/24 | 171 | 172 | 167 | 169 | 1,007,200 |
| 2025/03/21 | 167 | 170 | 167 | 170 | 610,100 |
| 2025/03/19 | 172 | 173 | 168 | 168 | 1,245,700 |
| 2025/03/18 | 162 | 171 | 161 | 168 | 2,842,800 |
| 2025/03/17 | 161 | 164 | 159 | 159 | 1,231,900 |
| 2025/03/14 | 159 | 164 | 159 | 160 | 835,900 |
| 2025/03/13 | 164 | 166 | 159 | 160 | 1,116,500 |
| 2025/03/12 | 158 | 165 | 158 | 163 | 1,374,900 |
| 2025/03/11 | 155 | 159 | 151 | 159 | 1,269,100 |
| 2025/03/10 | 155 | 159 | 155 | 156 | 1,014,700 |
| 2025/03/07 | 150 | 156 | 149 | 156 | 1,198,800 |
| 2025/03/06 | 149 | 156 | 149 | 152 | 1,509,200 |
| 2025/03/05 | 145 | 148 | 143 | 147 | 908,900 |
| 2025/03/04 | 148 | 150 | 144 | 146 | 1,256,600 |
| 2025/03/03 | 153 | 154 | 148 | 148 | 1,196,300 |
| 2025/02/28 | 155 | 158 | 150 | 151 | 1,087,200 |
| 2025/02/27 | 153 | 159 | 153 | 156 | 1,315,700 |
| 2025/02/26 | 152 | 156 | 149 | 152 | 1,459,000 |
| 2025/02/25 | 149 | 152 | 148 | 151 | 714,000 |
| 2025/02/21 | 149 | 151 | 148 | 150 | 1,025,100 |
| 2025/02/20 | 151 | 152 | 146 | 148 | 1,052,300 |
| 2025/02/19 | 152 | 155 | 150 | 150 | 746,000 |
| 2025/02/18 | 153 | 155 | 151 | 151 | 707,800 |
| 2025/02/17 | 152 | 155 | 149 | 153 | 959,000 |
| 2025/02/14 | 157 | 165 | 151 | 154 | 2,405,900 |
| 2025/02/13 | 154 | 157 | 152 | 155 | 1,172,900 |
| 2025/02/12 | 159 | 170 | 154 | 155 | 3,997,500 |
| 2025/02/10 | 154 | 160 | 154 | 157 | 1,212,500 |
| 2025/02/07 | 153 | 156 | 152 | 154 | 1,320,500 |
| 2025/02/06 | 150 | 154 | 149 | 153 | 1,207,400 |
| 2025/02/05 | 144 | 152 | 143 | 150 | 1,829,100 |
| 2025/02/04 | 142 | 145 | 140 | 142 | 1,150,000 |
| 2025/02/03 | 143 | 145 | 139 | 139 | 1,598,500 |
| 2025/01/31 | 149 | 150 | 145 | 145 | 1,169,700 |
| 2025/01/30 | 150 | 150 | 146 | 150 | 1,301,000 |
| 2025/01/29 | 154 | 155 | 150 | 151 | 1,060,500 |
| 2025/01/28 | 157 | 158 | 154 | 157 | 1,406,900 |
| 2025/01/27 | 155 | 161 | 154 | 157 | 2,436,600 |
| 2025/01/24 | 153 | 157 | 150 | 150 | 1,699,800 |
| 2025/01/23 | 150 | 153 | 145 | 152 | 1,583,100 |
| 2025/01/22 | 148 | 151 | 145 | 151 | 1,692,500 |
| 2025/01/21 | 147 | 148 | 141 | 147 | 1,453,500 |
| 2025/01/20 | 137 | 151 | 137 | 145 | 2,775,400 |
| 2025/01/17 | 134 | 138 | 133 | 136 | 1,119,600 |
| 2025/01/16 | 138 | 138 | 135 | 135 | 683,600 |
| 2025/01/15 | 140 | 140 | 136 | 137 | 756,900 |
| 2025/01/14 | 140 | 142 | 137 | 137 | 990,500 |
| 2025/01/10 | 136 | 141 | 136 | 139 | 1,231,200 |
| 2025/01/09 | 137 | 138 | 133 | 138 | 2,128,100 |
| 2025/01/08 | 141 | 142 | 136 | 137 | 1,894,900 |
| 2025/01/07 | 139 | 144 | 139 | 142 | 1,861,600 |
| 2025/01/06 | 144 | 144 | 136 | 138 | 2,144,700 |
| 2024/12/30 | 143 | 145 | 141 | 142 | 1,051,900 |
| 2024/12/27 | 150 | 150 | 142 | 144 | 2,188,900 |
| 2024/12/26 | 141 | 151 | 141 | 147 | 2,158,600 |
| 2024/12/25 | 141 | 144 | 140 | 141 | 1,543,800 |
| 2024/12/24 | 141 | 144 | 140 | 140 | 1,583,400 |
| 2024/12/23 | 141 | 141 | 138 | 140 | 1,350,600 |
| 2024/12/20 | 137 | 142 | 137 | 141 | 1,678,000 |
| 2024/12/19 | 134 | 142 | 133 | 138 | 2,584,400 |
| 2024/12/18 | 150 | 150 | 140 | 143 | 4,402,500 |
| 2024/12/17 | 155 | 159 | 150 | 150 | 2,041,500 |
| 2024/12/16 | 153 | 155 | 152 | 154 | 1,179,600 |
| 2024/12/13 | 153 | 155 | 148 | 152 | 2,685,300 |
| 2024/12/12 | 165 | 167 | 155 | 155 | 2,958,300 |
| 2024/12/11 | 166 | 166 | 162 | 164 | 1,437,300 |
| 2024/12/10 | 165 | 170 | 165 | 165 | 2,018,700 |
| 2024/12/09 | 175 | 177 | 168 | 170 | 1,666,600 |
| 2024/12/06 | 176 | 179 | 173 | 174 | 1,978,200 |
| 2024/12/05 | 180 | 182 | 175 | 176 | 1,834,000 |
| 2024/12/04 | 186 | 186 | 178 | 180 | 2,929,800 |
| 2024/12/03 | 197 | 199 | 186 | 187 | 3,676,300 |
| 2024/12/02 | 189 | 195 | 186 | 194 | 3,306,100 |
| 2024/11/29 | 221 | 222 | 188 | 194 | 11,577,300 |
| 2024/11/28 | 240 | 258 | 237 | 243 | 6,741,800 |
| 2024/11/27 | 242 | 242 | 234 | 236 | 1,257,100 |
| 2024/11/26 | 247 | 250 | 238 | 244 | 1,772,300 |
| 2024/11/25 | 240 | 246 | 240 | 246 | 1,481,500 |
| 2024/11/22 | 237 | 240 | 235 | 240 | 1,165,800 |
| 2024/11/21 | 240 | 242 | 235 | 236 | 1,366,400 |
| 2024/11/20 | 241 | 248 | 240 | 242 | 1,404,000 |
| 2024/11/19 | 245 | 246 | 239 | 240 | 1,415,100 |
| 2024/11/18 | 249 | 250 | 243 | 245 | 810,400 |
| 2024/11/15 | 242 | 249 | 239 | 247 | 1,418,900 |
| 2024/11/14 | 245 | 247 | 239 | 240 | 972,800 |
| 2024/11/13 | 245 | 246 | 239 | 245 | 1,310,900 |
| 2024/11/12 | 251 | 256 | 243 | 246 | 1,648,500 |
| 2024/11/11 | 246 | 253 | 241 | 251 | 1,691,800 |
| 2024/11/08 | 296 | 302 | 235 | 244 | 7,073,200 |
| 2024/11/07 | 291 | 296 | 286 | 295 | 1,154,200 |
| 2024/11/06 | 286 | 291 | 283 | 289 | 894,800 |
| 2024/11/05 | 289 | 291 | 287 | 289 | 660,100 |
| 2024/11/01 | 291 | 294 | 287 | 289 | 921,200 |
| 2024/10/31 | 291 | 297 | 290 | 294 | 904,500 |
| 2024/10/30 | 291 | 295 | 287 | 291 | 1,099,700 |
| 2024/10/29 | 290 | 292 | 288 | 290 | 747,300 |
| 2024/10/28 | 280 | 290 | 280 | 289 | 702,700 |
| 2024/10/25 | 288 | 288 | 281 | 284 | 809,100 |
| 2024/10/24 | 289 | 293 | 284 | 285 | 1,028,300 |
| 2024/10/23 | 289 | 294 | 287 | 290 | 484,400 |
| 2024/10/22 | 292 | 294 | 288 | 290 | 903,400 |
| 2024/10/21 | 301 | 304 | 292 | 292 | 1,811,800 |
| 2024/10/18 | 306 | 316 | 303 | 307 | 1,510,400 |
| 2024/10/17 | 303 | 306 | 300 | 301 | 498,200 |
| 2024/10/16 | 298 | 308 | 297 | 304 | 758,900 |
| 2024/10/15 | 303 | 306 | 299 | 302 | 751,600 |
| 2024/10/11 | 302 | 305 | 296 | 301 | 1,230,200 |
| 2024/10/10 | 320 | 320 | 301 | 305 | 1,658,500 |
| 2024/10/09 | 322 | 329 | 315 | 319 | 1,166,000 |
| 2024/10/08 | 323 | 332 | 318 | 318 | 1,759,200 |
| 2024/10/07 | 319 | 325 | 313 | 322 | 1,254,900 |
| 2024/10/04 | 315 | 317 | 311 | 311 | 811,300 |
| 2024/10/03 | 316 | 326 | 312 | 314 | 1,180,400 |
| 2024/10/02 | 313 | 318 | 310 | 314 | 953,800 |
| 2024/10/01 | 317 | 325 | 315 | 319 | 845,500 |
| 2024/09/30 | 313 | 327 | 312 | 312 | 1,438,800 |
| 2024/09/27 | 315 | 326 | 313 | 324 | 1,665,700 |
| 2024/09/26 | 310 | 311 | 305 | 310 | 711,900 |
| 2024/09/25 | 316 | 317 | 306 | 308 | 1,095,000 |
| 2024/09/24 | 316 | 322 | 311 | 318 | 1,398,000 |
| 2024/09/20 | 300 | 315 | 300 | 315 | 1,868,200 |
| 2024/09/19 | 290 | 299 | 290 | 298 | 1,179,900 |
| 2024/09/18 | 288 | 294 | 284 | 288 | 796,600 |
| 2024/09/17 | 288 | 294 | 280 | 285 | 989,400 |
| 2024/09/13 | 284 | 292 | 281 | 288 | 916,100 |
| 2024/09/12 | 291 | 294 | 285 | 285 | 954,400 |
| 2024/09/11 | 286 | 287 | 276 | 283 | 1,546,400 |
| 2024/09/10 | 296 | 296 | 287 | 290 | 1,676,000 |
| 2024/09/09 | 296 | 302 | 290 | 296 | 1,859,400 |
| 2024/09/06 | 322 | 323 | 307 | 308 | 1,929,600 |
| 2024/09/05 | 317 | 329 | 316 | 319 | 1,518,600 |
| 2024/09/04 | 329 | 334 | 320 | 321 | 2,023,400 |
| 2024/09/03 | 327 | 346 | 326 | 337 | 2,360,500 |
| 2024/09/02 | 338 | 341 | 322 | 326 | 2,437,900 |
| 2024/08/30 | 315 | 344 | 310 | 340 | 3,495,300 |
| 2024/08/29 | 307 | 312 | 304 | 311 | 804,700 |
| 2024/08/28 | 319 | 320 | 308 | 313 | 1,679,100 |
| 2024/08/27 | 317 | 322 | 311 | 322 | 1,941,900 |
| 2024/08/26 | 334 | 354 | 317 | 320 | 5,062,600 |
| 2024/08/23 | 329 | 335 | 326 | 333 | 1,209,400 |
| 2024/08/22 | 323 | 329 | 321 | 324 | 1,067,800 |
| 2024/08/21 | 327 | 333 | 319 | 322 | 1,255,000 |