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 |
|---|---|---|---|---|---|
| 2026/01/30 | 538 | 629 | 533 | 629 | 39,444,100 |
| 2026/01/29 | 654 | 654 | 480 | 529 | 51,455,200 |
| 2026/01/28 | 564 | 564 | 564 | 564 | 1,079,500 |
| 2026/01/27 | 420 | 484 | 415 | 484 | 25,557,000 |
| 2026/01/26 | 392 | 407 | 384 | 404 | 5,682,700 |
| 2026/01/23 | 353 | 396 | 347 | 390 | 5,564,800 |
| 2026/01/22 | 370 | 389 | 353 | 356 | 5,901,900 |
| 2026/01/21 | 341 | 370 | 334 | 364 | 5,895,200 |
| 2026/01/20 | 374 | 377 | 339 | 347 | 5,425,400 |
| 2026/01/19 | 386 | 399 | 376 | 380 | 3,896,800 |
| 2026/01/16 | 392 | 406 | 368 | 391 | 7,417,500 |
| 2026/01/15 | 372 | 424 | 358 | 399 | 11,130,000 |
| 2026/01/14 | 341 | 385 | 339 | 379 | 5,247,800 |
| 2026/01/13 | 346 | 349 | 333 | 342 | 3,395,100 |
| 2026/01/09 | 319 | 330 | 316 | 330 | 2,508,700 |
| 2026/01/08 | 314 | 327 | 312 | 316 | 2,956,700 |
| 2026/01/07 | 294 | 311 | 290 | 311 | 2,377,700 |
| 2026/01/06 | 295 | 303 | 291 | 296 | 2,102,300 |
| 2026/01/05 | 289 | 298 | 287 | 291 | 2,173,100 |
| 2025/12/30 | 293 | 306 | 287 | 289 | 2,947,000 |
| 2025/12/29 | 277 | 294 | 276 | 293 | 3,114,900 |
| 2025/12/26 | 280 | 295 | 274 | 277 | 5,098,400 |
| 2025/12/25 | 262 | 275 | 261 | 274 | 1,898,900 |
| 2025/12/24 | 264 | 266 | 260 | 260 | 897,600 |
| 2025/12/23 | 257 | 262 | 256 | 261 | 1,052,700 |
| 2025/12/22 | 259 | 259 | 254 | 258 | 721,200 |
| 2025/12/19 | 256 | 260 | 255 | 257 | 971,500 |
| 2025/12/18 | 253 | 259 | 251 | 255 | 1,314,600 |
| 2025/12/17 | 255 | 257 | 250 | 255 | 1,176,000 |
| 2025/12/16 | 267 | 267 | 255 | 256 | 1,633,900 |
| 2025/12/15 | 253 | 270 | 250 | 269 | 1,773,800 |
| 2025/12/12 | 254 | 259 | 252 | 257 | 1,479,100 |
| 2025/12/11 | 265 | 272 | 251 | 253 | 2,724,000 |
| 2025/12/10 | 258 | 260 | 250 | 260 | 2,623,500 |
| 2025/12/09 | 268 | 269 | 255 | 256 | 3,270,600 |
| 2025/12/08 | 281 | 282 | 269 | 272 | 2,628,200 |
| 2025/12/05 | 295 | 295 | 281 | 281 | 1,786,200 |
| 2025/12/04 | 288 | 296 | 282 | 295 | 3,070,800 |
| 2025/12/03 | 290 | 293 | 276 | 288 | 3,912,900 |
| 2025/12/02 | 324 | 325 | 288 | 292 | 7,222,900 |
| 2025/12/01 | 353 | 360 | 324 | 325 | 9,121,800 |
| 2025/11/28 | 353 | 413 | 350 | 369 | 19,285,800 |
| 2025/11/27 | 329 | 348 | 328 | 345 | 4,416,000 |
| 2025/11/26 | 320 | 329 | 311 | 326 | 5,418,400 |
| 2025/11/25 | 303 | 313 | 295 | 313 | 3,720,300 |
| 2025/11/21 | 279 | 318 | 278 | 304 | 9,349,600 |
| 2025/11/20 | 287 | 291 | 273 | 277 | 3,113,100 |
| 2025/11/19 | 275 | 300 | 271 | 283 | 8,348,600 |
| 2025/11/18 | 269 | 276 | 264 | 269 | 2,539,900 |
| 2025/11/17 | 275 | 280 | 260 | 270 | 2,899,000 |
| 2025/11/14 | 259 | 279 | 259 | 273 | 6,749,600 |
| 2025/11/13 | 263 | 272 | 248 | 267 | 8,275,500 |
| 2025/11/12 | 259 | 285 | 258 | 275 | 28,542,800 |
| 2025/11/11 | 197 | 247 | 195 | 247 | 20,014,700 |
| 2025/11/10 | 197 | 198 | 194 | 197 | 861,300 |
| 2025/11/07 | 190 | 195 | 190 | 193 | 916,400 |
| 2025/11/06 | 188 | 193 | 187 | 192 | 844,500 |
| 2025/11/05 | 193 | 193 | 186 | 189 | 1,429,700 |
| 2025/11/04 | 197 | 199 | 195 | 195 | 773,200 |
| 2025/10/31 | 200 | 201 | 196 | 199 | 855,600 |
| 2025/10/30 | 199 | 201 | 197 | 200 | 979,700 |
| 2025/10/29 | 202 | 202 | 197 | 201 | 972,300 |
| 2025/10/28 | 202 | 207 | 199 | 199 | 1,161,100 |
| 2025/10/27 | 205 | 209 | 204 | 207 | 1,201,200 |
| 2025/10/24 | 203 | 203 | 200 | 202 | 668,800 |
| 2025/10/23 | 204 | 204 | 201 | 203 | 498,100 |
| 2025/10/22 | 201 | 207 | 201 | 206 | 915,000 |
| 2025/10/21 | 202 | 204 | 200 | 202 | 1,154,700 |
| 2025/10/20 | 199 | 204 | 198 | 203 | 1,172,000 |
| 2025/10/17 | 200 | 201 | 196 | 196 | 689,000 |
| 2025/10/16 | 199 | 202 | 197 | 202 | 659,800 |
| 2025/10/15 | 196 | 199 | 195 | 197 | 564,100 |
| 2025/10/14 | 196 | 201 | 193 | 195 | 1,162,000 |
| 2025/10/10 | 202 | 203 | 198 | 201 | 1,033,800 |
| 2025/10/09 | 204 | 205 | 202 | 204 | 737,000 |
| 2025/10/08 | 209 | 210 | 204 | 204 | 918,600 |
| 2025/10/07 | 214 | 215 | 208 | 209 | 1,011,800 |
| 2025/10/06 | 211 | 219 | 211 | 216 | 1,502,000 |
| 2025/10/03 | 205 | 211 | 205 | 209 | 958,300 |
| 2025/10/02 | 202 | 207 | 202 | 203 | 805,700 |
| 2025/10/01 | 208 | 208 | 202 | 202 | 1,042,400 |
| 2025/09/30 | 211 | 214 | 209 | 211 | 719,800 |
| 2025/09/29 | 212 | 216 | 208 | 211 | 878,900 |
| 2025/09/26 | 206 | 212 | 205 | 212 | 1,038,800 |
| 2025/09/25 | 206 | 207 | 203 | 206 | 515,700 |
| 2025/09/24 | 210 | 210 | 202 | 204 | 1,038,000 |
| 2025/09/22 | 211 | 217 | 209 | 209 | 1,081,400 |
| 2025/09/19 | 213 | 214 | 209 | 212 | 1,214,500 |
| 2025/09/18 | 216 | 217 | 212 | 213 | 695,900 |
| 2025/09/17 | 213 | 216 | 206 | 214 | 1,324,100 |
| 2025/09/16 | 221 | 221 | 212 | 213 | 1,649,900 |
| 2025/09/12 | 222 | 226 | 218 | 221 | 1,880,700 |
| 2025/09/11 | 223 | 236 | 221 | 222 | 2,820,000 |
| 2025/09/10 | 221 | 226 | 218 | 223 | 1,484,100 |
| 2025/09/09 | 218 | 224 | 218 | 223 | 1,593,300 |
| 2025/09/08 | 217 | 219 | 214 | 217 | 1,153,300 |
| 2025/09/05 | 207 | 215 | 205 | 214 | 1,327,200 |
| 2025/09/04 | 207 | 212 | 205 | 206 | 1,432,300 |
| 2025/09/03 | 202 | 207 | 202 | 205 | 1,535,400 |
| 2025/09/02 | 209 | 213 | 205 | 207 | 2,083,900 |
| 2025/09/01 | 222 | 223 | 207 | 208 | 2,221,500 |
| 2025/08/29 | 215 | 219 | 213 | 216 | 1,781,700 |
| 2025/08/28 | 220 | 220 | 212 | 213 | 1,894,500 |
| 2025/08/27 | 225 | 228 | 219 | 222 | 1,908,900 |
| 2025/08/26 | 237 | 238 | 224 | 224 | 2,245,100 |
| 2025/08/25 | 242 | 245 | 233 | 237 | 2,839,000 |
| 2025/08/22 | 220 | 234 | 217 | 234 | 5,325,500 |
| 2025/08/21 | 201 | 218 | 200 | 217 | 4,233,300 |
| 2025/08/20 | 204 | 205 | 200 | 200 | 1,528,500 |
| 2025/08/19 | 211 | 212 | 205 | 205 | 2,017,300 |
| 2025/08/18 | 220 | 221 | 209 | 211 | 2,489,300 |
| 2025/08/15 | 218 | 220 | 213 | 216 | 2,419,300 |
| 2025/08/14 | 210 | 216 | 208 | 213 | 1,714,500 |
| 2025/08/13 | 211 | 213 | 205 | 209 | 2,144,600 |
| 2025/08/12 | 201 | 212 | 199 | 207 | 3,476,900 |
| 2025/08/08 | 199 | 202 | 194 | 199 | 3,217,000 |
| 2025/08/07 | 212 | 217 | 191 | 197 | 6,891,900 |
| 2025/08/06 | 185 | 218 | 184 | 210 | 13,673,700 |
| 2025/08/05 | 182 | 185 | 181 | 184 | 893,700 |
| 2025/08/04 | 177 | 181 | 176 | 180 | 758,700 |
| 2025/08/01 | 178 | 180 | 175 | 179 | 1,552,000 |
| 2025/07/31 | 184 | 186 | 179 | 180 | 1,320,700 |
| 2025/07/30 | 183 | 184 | 179 | 184 | 799,600 |
| 2025/07/29 | 181 | 184 | 180 | 181 | 707,300 |
| 2025/07/28 | 179 | 183 | 178 | 181 | 858,100 |
| 2025/07/25 | 175 | 181 | 174 | 178 | 1,263,400 |
| 2025/07/24 | 174 | 177 | 173 | 175 | 900,600 |
| 2025/07/23 | 172 | 177 | 168 | 173 | 1,354,000 |
| 2025/07/22 | 170 | 173 | 167 | 169 | 849,900 |
| 2025/07/18 | 173 | 173 | 169 | 170 | 879,800 |
| 2025/07/17 | 175 | 175 | 171 | 172 | 1,195,100 |
| 2025/07/16 | 177 | 179 | 176 | 176 | 467,100 |
| 2025/07/15 | 179 | 179 | 176 | 178 | 792,900 |
| 2025/07/14 | 180 | 184 | 179 | 180 | 768,400 |
| 2025/07/11 | 182 | 184 | 179 | 181 | 764,800 |
| 2025/07/10 | 183 | 185 | 179 | 180 | 966,800 |
| 2025/07/09 | 177 | 183 | 175 | 183 | 2,065,200 |
| 2025/07/08 | 168 | 175 | 167 | 173 | 1,316,100 |
| 2025/07/07 | 167 | 175 | 166 | 169 | 1,294,800 |
| 2025/07/04 | 170 | 172 | 168 | 168 | 654,300 |
| 2025/07/03 | 171 | 173 | 167 | 170 | 859,400 |
| 2025/07/02 | 172 | 174 | 171 | 171 | 613,700 |
| 2025/07/01 | 176 | 177 | 171 | 174 | 1,182,300 |
| 2025/06/30 | 182 | 188 | 175 | 175 | 2,249,300 |
| 2025/06/27 | 180 | 191 | 179 | 181 | 3,506,900 |
| 2025/06/26 | 189 | 193 | 176 | 178 | 3,908,400 |
| 2025/06/25 | 170 | 184 | 167 | 176 | 4,953,900 |
| 2025/06/24 | 170 | 171 | 167 | 169 | 1,190,700 |
| 2025/06/23 | 157 | 171 | 155 | 169 | 2,875,400 |
| 2025/06/20 | 159 | 169 | 156 | 159 | 3,916,200 |
| 2025/06/19 | 164 | 164 | 158 | 160 | 1,094,300 |
| 2025/06/18 | 158 | 166 | 157 | 163 | 1,674,800 |
| 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 |