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 |
|---|---|---|---|---|---|
| 1984/12/28 | 201 | 202 | 200 | 202 | 1,063,000 |
| 1984/12/27 | 200 | 202 | 199 | 200 | 2,145,000 |
| 1984/12/26 | 203 | 205 | 198 | 198 | 5,625,000 |
| 1984/12/25 | 198 | 201 | 197 | 201 | 3,014,000 |
| 1984/12/24 | 200 | 201 | 197 | 197 | 2,286,000 |
| 1984/12/22 | 201 | 201 | 199 | 199 | 1,782,000 |
| 1984/12/21 | 198 | 202 | 197 | 201 | 5,667,000 |
| 1984/12/20 | 202 | 203 | 197 | 197 | 7,465,000 |
| 1984/12/19 | 194 | 202 | 193 | 202 | 13,424,000 |
| 1984/12/18 | 192 | 194 | 192 | 193 | 4,574,000 |
| 1984/12/17 | 189 | 194 | 189 | 190 | 4,863,000 |
| 1984/12/15 | 187 | 189 | 185 | 188 | 2,140,000 |
| 1984/12/14 | 184 | 186 | 183 | 185 | 1,096,000 |
| 1984/12/13 | 185 | 186 | 183 | 183 | 1,225,000 |
| 1984/12/12 | 183 | 185 | 182 | 182 | 978,000 |
| 1984/12/11 | 185 | 185 | 180 | 182 | 1,143,000 |
| 1984/12/10 | 187 | 187 | 183 | 183 | 1,397,000 |
| 1984/12/07 | 185 | 187 | 184 | 186 | 3,032,000 |
| 1984/12/06 | 182 | 184 | 181 | 184 | 1,122,000 |
| 1984/12/05 | 184 | 185 | 182 | 182 | 2,067,000 |
| 1984/12/04 | 185 | 187 | 182 | 182 | 2,852,000 |
| 1984/12/03 | 180 | 187 | 179 | 187 | 4,457,000 |
| 1984/12/01 | 179 | 180 | 176 | 177 | 1,239,000 |
| 1984/11/30 | 174 | 176 | 173 | 174 | 1,175,000 |
| 1984/11/29 | 173 | 173 | 172 | 172 | 652,000 |
| 1984/11/28 | 172 | 173 | 172 | 172 | 665,000 |
| 1984/11/27 | 173 | 174 | 173 | 173 | 391,000 |
| 1984/11/26 | 173 | 174 | 172 | 172 | 631,000 |
| 1984/11/24 | 173 | 175 | 173 | 175 | 423,000 |
| 1984/11/22 | 175 | 176 | 173 | 173 | 620,000 |
| 1984/11/21 | 172 | 174 | 172 | 172 | 359,000 |
| 1984/11/20 | 174 | 175 | 172 | 172 | 755,000 |
| 1984/11/19 | 173 | 176 | 173 | 176 | 790,000 |
| 1984/11/17 | 173 | 174 | 172 | 174 | 425,000 |
| 1984/11/16 | 170 | 174 | 170 | 174 | 515,000 |
| 1984/11/15 | 173 | 173 | 170 | 171 | 516,000 |
| 1984/11/14 | 176 | 177 | 172 | 172 | 786,000 |
| 1984/11/13 | 178 | 179 | 176 | 176 | 667,000 |
| 1984/11/12 | 179 | 179 | 176 | 176 | 839,000 |
| 1984/11/09 | 176 | 181 | 175 | 176 | 2,091,000 |
| 1984/11/08 | 176 | 178 | 175 | 176 | 665,000 |
| 1984/11/07 | 180 | 180 | 176 | 176 | 989,000 |
| 1984/11/06 | 180 | 181 | 178 | 180 | 1,211,000 |
| 1984/11/05 | 181 | 181 | 177 | 177 | 915,000 |
| 1984/11/02 | 181 | 183 | 179 | 180 | 3,894,000 |
| 1984/11/01 | 180 | 180 | 177 | 179 | 3,042,000 |
| 1984/10/31 | 179 | 180 | 176 | 178 | 2,422,000 |
| 1984/10/30 | 175 | 180 | 174 | 174 | 3,250,000 |
| 1984/10/29 | 170 | 175 | 170 | 174 | 885,000 |
| 1984/10/27 | 169 | 170 | 168 | 170 | 423,000 |
| 1984/10/26 | 171 | 172 | 169 | 169 | 545,000 |
| 1984/10/25 | 171 | 172 | 169 | 169 | 521,000 |
| 1984/10/24 | 171 | 173 | 169 | 169 | 944,000 |
| 1984/10/23 | 170 | 172 | 170 | 170 | 650,000 |
| 1984/10/22 | 174 | 176 | 170 | 170 | 1,636,000 |
| 1984/10/20 | 165 | 175 | 164 | 173 | 1,382,000 |
| 1984/10/19 | 165 | 165 | 163 | 163 | 391,000 |
| 1984/10/18 | 164 | 165 | 162 | 164 | 783,000 |
| 1984/10/17 | 164 | 165 | 163 | 165 | 561,000 |
| 1984/10/16 | 163 | 164 | 162 | 162 | 606,000 |
| 1984/10/15 | 161 | 164 | 161 | 162 | 326,000 |
| 1984/10/12 | 163 | 164 | 161 | 161 | 615,000 |
| 1984/10/11 | 164 | 165 | 162 | 162 | 429,000 |
| 1984/10/09 | 164 | 166 | 163 | 163 | 473,000 |
| 1984/10/08 | 162 | 165 | 162 | 164 | 618,000 |
| 1984/10/06 | 162 | 163 | 161 | 162 | 539,000 |
| 1984/10/05 | 163 | 165 | 162 | 162 | 459,000 |
| 1984/10/04 | 163 | 165 | 163 | 163 | 332,000 |
| 1984/10/03 | 163 | 165 | 163 | 164 | 294,000 |
| 1984/10/02 | 163 | 165 | 162 | 163 | 438,000 |
| 1984/10/01 | 165 | 166 | 163 | 163 | 392,000 |
| 1984/09/29 | 165 | 166 | 165 | 165 | 330,000 |
| 1984/09/28 | 167 | 168 | 165 | 167 | 341,000 |
| 1984/09/27 | 169 | 170 | 166 | 167 | 260,000 |
| 1984/09/26 | 167 | 168 | 165 | 165 | 528,000 |
| 1984/09/25 | 172 | 172 | 168 | 168 | 478,000 |
| 1984/09/22 | 170 | 172 | 170 | 170 | 364,000 |
| 1984/09/21 | 172 | 172 | 170 | 170 | 468,000 |
| 1984/09/20 | 175 | 175 | 172 | 172 | 1,245,000 |
| 1984/09/19 | 174 | 179 | 171 | 171 | 2,648,000 |
| 1984/09/18 | 166 | 167 | 165 | 166 | 312,000 |
| 1984/09/17 | 166 | 168 | 165 | 165 | 231,000 |
| 1984/09/14 | 166 | 169 | 166 | 169 | 326,000 |
| 1984/09/13 | 170 | 170 | 167 | 169 | 671,000 |
| 1984/09/12 | 172 | 172 | 167 | 169 | 1,085,000 |
| 1984/09/11 | 161 | 174 | 161 | 174 | 1,052,000 |
| 1984/09/10 | 160 | 161 | 160 | 160 | 355,000 |
| 1984/09/07 | 161 | 162 | 160 | 160 | 293,000 |
| 1984/09/06 | 161 | 161 | 160 | 161 | 364,000 |
| 1984/09/05 | 160 | 161 | 160 | 161 | 569,000 |
| 1984/09/04 | 160 | 161 | 160 | 160 | 423,000 |
| 1984/09/03 | 161 | 162 | 160 | 160 | 273,000 |
| 1984/09/01 | 161 | 162 | 160 | 161 | 139,000 |
| 1984/08/31 | 160 | 161 | 160 | 161 | 261,000 |
| 1984/08/30 | 161 | 162 | 160 | 160 | 470,000 |
| 1984/08/29 | 160 | 162 | 160 | 161 | 640,000 |
| 1984/08/28 | 161 | 163 | 160 | 160 | 531,000 |
| 1984/08/27 | 164 | 164 | 161 | 161 | 267,000 |
| 1984/08/25 | 162 | 163 | 161 | 162 | 365,000 |
| 1984/08/24 | 161 | 163 | 161 | 161 | 531,000 |
| 1984/08/23 | 161 | 164 | 161 | 161 | 441,000 |
| 1984/08/22 | 161 | 163 | 161 | 161 | 284,000 |
| 1984/08/21 | 162 | 164 | 161 | 161 | 225,000 |
| 1984/08/20 | 164 | 164 | 161 | 162 | 296,000 |
| 1984/08/18 | 162 | 163 | 160 | 160 | 394,000 |
| 1984/08/17 | 161 | 164 | 161 | 163 | 383,000 |
| 1984/08/16 | 163 | 163 | 161 | 161 | 294,000 |
| 1984/08/15 | 164 | 164 | 161 | 161 | 360,000 |
| 1984/08/14 | 166 | 167 | 164 | 166 | 200,000 |
| 1984/08/13 | 164 | 167 | 163 | 166 | 256,000 |
| 1984/08/10 | 162 | 165 | 162 | 163 | 369,000 |
| 1984/08/09 | 160 | 163 | 160 | 160 | 248,000 |
| 1984/08/08 | 163 | 164 | 160 | 160 | 426,000 |
| 1984/08/07 | 163 | 165 | 160 | 163 | 334,000 |
| 1984/08/06 | 168 | 168 | 165 | 165 | 384,000 |
| 1984/08/04 | 165 | 168 | 163 | 168 | 419,000 |
| 1984/08/03 | 159 | 160 | 158 | 158 | 645,000 |
| 1984/08/02 | 160 | 162 | 159 | 161 | 318,000 |
| 1984/08/01 | 158 | 160 | 158 | 158 | 626,000 |
| 1984/07/31 | 164 | 164 | 160 | 160 | 534,000 |
| 1984/07/30 | 165 | 169 | 162 | 164 | 511,000 |
| 1984/07/28 | 163 | 165 | 161 | 165 | 271,000 |
| 1984/07/27 | 164 | 165 | 159 | 163 | 1,132,000 |
| 1984/07/26 | 157 | 161 | 157 | 160 | 797,000 |
| 1984/07/25 | 159 | 160 | 156 | 156 | 572,000 |
| 1984/07/24 | 150 | 159 | 145 | 159 | 1,331,000 |
| 1984/07/23 | 165 | 166 | 160 | 160 | 863,000 |
| 1984/07/21 | 165 | 166 | 164 | 166 | 390,000 |
| 1984/07/20 | 166 | 167 | 165 | 165 | 823,000 |
| 1984/07/19 | 170 | 171 | 166 | 166 | 848,000 |
| 1984/07/18 | 170 | 173 | 170 | 170 | 907,000 |
| 1984/07/17 | 170 | 172 | 170 | 170 | 896,000 |
| 1984/07/16 | 171 | 173 | 170 | 170 | 782,000 |
| 1984/07/13 | 175 | 175 | 171 | 173 | 560,000 |
| 1984/07/12 | 177 | 178 | 175 | 175 | 1,412,000 |
| 1984/07/11 | 178 | 179 | 177 | 177 | 904,000 |
| 1984/07/10 | 178 | 180 | 177 | 177 | 1,419,000 |
| 1984/07/09 | 178 | 179 | 175 | 177 | 843,000 |
| 1984/07/07 | 180 | 180 | 176 | 176 | 887,000 |
| 1984/07/06 | 175 | 180 | 175 | 180 | 1,358,000 |
| 1984/07/05 | 179 | 179 | 175 | 176 | 860,000 |
| 1984/07/04 | 179 | 180 | 178 | 178 | 823,000 |
| 1984/07/03 | 180 | 181 | 178 | 179 | 1,049,000 |
| 1984/07/02 | 182 | 182 | 179 | 179 | 1,752,000 |
| 1984/06/30 | 179 | 182 | 178 | 182 | 1,598,000 |
| 1984/06/29 | 174 | 178 | 173 | 176 | 1,053,000 |
| 1984/06/28 | 173 | 175 | 173 | 173 | 1,526,000 |
| 1984/06/27 | 171 | 172 | 170 | 172 | 1,313,000 |
| 1984/06/26 | 172 | 173 | 170 | 170 | 1,772,000 |
| 1984/06/25 | 173 | 174 | 172 | 172 | 709,000 |
| 1984/06/23 | 172 | 174 | 172 | 172 | 601,000 |
| 1984/06/22 | 173 | 175 | 172 | 174 | 1,179,000 |
| 1984/06/21 | 175 | 177 | 172 | 172 | 1,250,000 |
| 1984/06/20 | 180 | 180 | 175 | 175 | 1,714,000 |
| 1984/06/19 | 180 | 181 | 178 | 178 | 2,737,000 |
| 1984/06/18 | 180 | 180 | 176 | 179 | 1,088,000 |
| 1984/06/16 | 174 | 178 | 173 | 175 | 900,000 |
| 1984/06/15 | 170 | 174 | 170 | 174 | 1,800,000 |
| 1984/06/14 | 180 | 181 | 174 | 174 | 3,079,000 |
| 1984/06/13 | 181 | 181 | 177 | 179 | 1,881,000 |
| 1984/06/12 | 180 | 183 | 176 | 176 | 4,101,000 |
| 1984/06/11 | 188 | 188 | 180 | 181 | 3,211,000 |
| 1984/06/08 | 186 | 190 | 186 | 187 | 9,762,000 |
| 1984/06/07 | 190 | 191 | 186 | 188 | 16,331,000 |
| 1984/06/06 | 177 | 185 | 176 | 183 | 11,322,000 |
| 1984/06/05 | 177 | 181 | 176 | 177 | 9,779,000 |
| 1984/06/04 | 174 | 178 | 173 | 175 | 3,916,000 |
| 1984/06/02 | 174 | 175 | 172 | 173 | 1,927,000 |
| 1984/06/01 | 170 | 177 | 169 | 172 | 7,420,000 |
| 1984/05/31 | 175 | 175 | 168 | 168 | 2,425,000 |
| 1984/05/30 | 174 | 177 | 173 | 175 | 6,990,000 |
| 1984/05/29 | 169 | 173 | 169 | 173 | 3,212,000 |
| 1984/05/28 | 167 | 169 | 167 | 169 | 1,249,000 |
| 1984/05/26 | 168 | 170 | 166 | 166 | 3,547,000 |
| 1984/05/25 | 173 | 175 | 169 | 169 | 8,253,000 |
| 1984/05/24 | 166 | 172 | 166 | 172 | 13,436,000 |
| 1984/05/23 | 160 | 166 | 160 | 166 | 5,035,000 |
| 1984/05/22 | 160 | 161 | 158 | 160 | 1,695,000 |
| 1984/05/21 | 163 | 166 | 160 | 160 | 2,797,000 |
| 1984/05/19 | 160 | 161 | 158 | 161 | 1,242,000 |
| 1984/05/18 | 160 | 163 | 156 | 160 | 3,523,000 |
| 1984/05/17 | 165 | 167 | 158 | 160 | 5,443,000 |
| 1984/05/16 | 154 | 155 | 153 | 154 | 1,404,000 |
| 1984/05/15 | 150 | 154 | 150 | 152 | 915,000 |
| 1984/05/14 | 155 | 155 | 150 | 152 | 1,120,000 |
| 1984/05/11 | 155 | 156 | 154 | 155 | 823,000 |
| 1984/05/10 | 158 | 159 | 154 | 154 | 2,321,000 |
| 1984/05/09 | 158 | 162 | 158 | 159 | 1,179,000 |
| 1984/05/08 | 163 | 163 | 158 | 158 | 2,503,000 |
| 1984/05/07 | 166 | 166 | 163 | 163 | 2,152,000 |
| 1984/05/04 | 162 | 166 | 161 | 165 | 4,815,000 |
| 1984/05/02 | 164 | 164 | 160 | 160 | 3,396,000 |
| 1984/05/01 | 166 | 167 | 161 | 164 | 5,306,000 |
| 1984/04/28 | 165 | 168 | 163 | 168 | 13,592,000 |
| 1984/04/27 | 155 | 157 | 155 | 155 | 9,960,000 |
| 1984/04/26 | 151 | 154 | 150 | 154 | 7,613,000 |
| 1984/04/25 | 150 | 151 | 147 | 150 | 7,220,000 |
| 1984/04/24 | 148 | 151 | 146 | 147 | 7,771,000 |
| 1984/04/23 | 150 | 151 | 145 | 146 | 4,244,000 |
| 1984/04/21 | 139 | 140 | 138 | 140 | 447,000 |
| 1984/04/20 | 139 | 139 | 136 | 138 | 818,000 |
| 1984/04/19 | 138 | 139 | 136 | 136 | 786,000 |
| 1984/04/18 | 138 | 140 | 137 | 139 | 1,038,000 |
| 1984/04/17 | 142 | 142 | 140 | 140 | 1,515,000 |
| 1984/04/16 | 144 | 144 | 142 | 142 | 829,000 |
| 1984/04/13 | 143 | 144 | 142 | 144 | 2,277,000 |
| 1984/04/12 | 144 | 145 | 142 | 142 | 3,109,000 |
| 1984/04/11 | 147 | 147 | 141 | 141 | 3,768,000 |
| 1984/04/10 | 148 | 149 | 146 | 146 | 5,564,000 |
| 1984/04/09 | 149 | 151 | 146 | 146 | 10,947,000 |
| 1984/04/07 | 149 | 152 | 146 | 146 | 15,245,000 |
| 1984/04/06 | 131 | 146 | 130 | 145 | 22,219,000 |
| 1984/04/05 | 128 | 130 | 128 | 130 | 1,316,000 |
| 1984/04/04 | 128 | 129 | 127 | 127 | 647,000 |
| 1984/04/03 | 129 | 130 | 128 | 128 | 512,000 |
| 1984/04/02 | 130 | 130 | 128 | 129 | 821,000 |
| 1984/03/31 | 129 | 130 | 128 | 129 | 552,000 |
| 1984/03/30 | 130 | 130 | 127 | 128 | 1,498,000 |
| 1984/03/29 | 131 | 132 | 128 | 130 | 1,816,000 |
| 1984/03/28 | 129 | 131 | 129 | 131 | 2,241,000 |
| 1984/03/27 | 127 | 128 | 127 | 127 | 543,000 |
| 1984/03/26 | 127 | 128 | 127 | 127 | 429,000 |
| 1984/03/24 | 128 | 128 | 127 | 127 | 385,000 |
| 1984/03/23 | 128 | 129 | 127 | 127 | 620,000 |
| 1984/03/22 | 128 | 129 | 127 | 128 | 442,000 |
| 1984/03/21 | 129 | 130 | 128 | 128 | 1,195,000 |
| 1984/03/19 | 128 | 129 | 127 | 129 | 1,150,000 |
| 1984/03/17 | 127 | 128 | 126 | 128 | 631,000 |
| 1984/03/16 | 127 | 128 | 126 | 127 | 1,491,000 |
| 1984/03/15 | 128 | 128 | 125 | 125 | 1,002,000 |
| 1984/03/14 | 129 | 130 | 126 | 126 | 961,000 |
| 1984/03/13 | 122 | 126 | 122 | 126 | 647,000 |
| 1984/03/12 | 121 | 122 | 120 | 122 | 800,000 |
| 1984/03/09 | 121 | 122 | 120 | 120 | 277,000 |
| 1984/03/08 | 121 | 122 | 120 | 121 | 244,000 |
| 1984/03/07 | 120 | 122 | 120 | 122 | 292,000 |
| 1984/03/06 | 122 | 122 | 120 | 122 | 464,000 |
| 1984/03/05 | 121 | 122 | 121 | 122 | 299,000 |
| 1984/03/03 | 121 | 122 | 121 | 121 | 187,000 |
| 1984/03/02 | 120 | 122 | 120 | 122 | 248,000 |
| 1984/03/01 | 121 | 121 | 120 | 120 | 590,000 |
| 1984/02/29 | 121 | 122 | 121 | 121 | 360,000 |
| 1984/02/28 | 122 | 122 | 121 | 122 | 353,000 |
| 1984/02/27 | 121 | 122 | 120 | 122 | 502,000 |
| 1984/02/25 | 120 | 121 | 120 | 120 | 931,000 |
| 1984/02/24 | 120 | 121 | 120 | 120 | 637,000 |
| 1984/02/23 | 121 | 121 | 120 | 120 | 172,000 |
| 1984/02/22 | 121 | 121 | 120 | 120 | 824,000 |
| 1984/02/21 | 122 | 122 | 120 | 121 | 2,984,000 |
| 1984/02/20 | 122 | 123 | 121 | 121 | 923,000 |
| 1984/02/18 | 122 | 122 | 122 | 122 | 229,000 |
| 1984/02/17 | 122 | 122 | 121 | 122 | 257,000 |
| 1984/02/16 | 121 | 122 | 121 | 121 | 223,000 |
| 1984/02/15 | 123 | 123 | 121 | 123 | 279,000 |
| 1984/02/14 | 123 | 124 | 121 | 121 | 340,000 |
| 1984/02/13 | 123 | 124 | 123 | 123 | 390,000 |
| 1984/02/10 | 123 | 124 | 123 | 123 | 539,000 |
| 1984/02/09 | 124 | 125 | 123 | 123 | 433,000 |
| 1984/02/08 | 124 | 124 | 123 | 123 | 407,000 |
| 1984/02/07 | 124 | 125 | 123 | 123 | 153,000 |
| 1984/02/06 | 123 | 125 | 123 | 125 | 434,000 |
| 1984/02/04 | 124 | 125 | 123 | 123 | 372,000 |
| 1984/02/03 | 124 | 125 | 124 | 125 | 348,000 |
| 1984/02/02 | 125 | 126 | 124 | 126 | 417,000 |
| 1984/02/01 | 126 | 127 | 125 | 125 | 274,000 |
| 1984/01/31 | 126 | 128 | 125 | 125 | 235,000 |
| 1984/01/30 | 125 | 128 | 125 | 125 | 762,000 |
| 1984/01/28 | 126 | 127 | 125 | 125 | 726,000 |
| 1984/01/27 | 127 | 128 | 127 | 127 | 671,000 |
| 1984/01/26 | 128 | 129 | 127 | 127 | 426,000 |
| 1984/01/25 | 129 | 129 | 128 | 128 | 510,000 |
| 1984/01/24 | 129 | 130 | 128 | 129 | 645,000 |
| 1984/01/23 | 130 | 130 | 129 | 129 | 856,000 |
| 1984/01/21 | 130 | 130 | 129 | 129 | 813,000 |
| 1984/01/20 | 130 | 131 | 129 | 130 | 1,979,000 |
| 1984/01/19 | 130 | 131 | 129 | 129 | 1,918,000 |
| 1984/01/18 | 130 | 131 | 129 | 129 | 5,663,000 |
| 1984/01/17 | 129 | 131 | 129 | 130 | 4,555,000 |
| 1984/01/13 | 128 | 130 | 127 | 129 | 2,124,000 |
| 1984/01/12 | 128 | 128 | 127 | 128 | 1,032,000 |
| 1984/01/11 | 128 | 129 | 126 | 126 | 4,587,000 |
| 1984/01/10 | 128 | 128 | 126 | 126 | 1,055,000 |
| 1984/01/09 | 129 | 129 | 128 | 128 | 966,000 |
| 1984/01/07 | 128 | 129 | 128 | 129 | 831,000 |
| 1984/01/06 | 126 | 128 | 126 | 128 | 1,427,000 |
| 1984/01/05 | 125 | 126 | 125 | 125 | 645,000 |
| 1984/01/04 | 126 | 126 | 124 | 124 | 525,000 |