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 |
|---|---|---|---|---|---|
| 1985/12/28 | 239 | 242 | 239 | 239 | 267,000 |
| 1985/12/27 | 241 | 241 | 239 | 239 | 486,000 |
| 1985/12/26 | 242 | 243 | 240 | 241 | 536,000 |
| 1985/12/25 | 239 | 245 | 238 | 240 | 523,000 |
| 1985/12/24 | 239 | 242 | 239 | 240 | 601,000 |
| 1985/12/23 | 239 | 243 | 239 | 242 | 502,000 |
| 1985/12/21 | 238 | 243 | 238 | 243 | 492,000 |
| 1985/12/20 | 242 | 243 | 238 | 239 | 742,000 |
| 1985/12/19 | 245 | 248 | 243 | 243 | 333,000 |
| 1985/12/18 | 245 | 248 | 243 | 244 | 469,000 |
| 1985/12/17 | 248 | 248 | 245 | 245 | 396,000 |
| 1985/12/16 | 250 | 250 | 245 | 245 | 432,000 |
| 1985/12/13 | 247 | 250 | 246 | 247 | 384,000 |
| 1985/12/12 | 247 | 250 | 245 | 250 | 428,000 |
| 1985/12/11 | 249 | 250 | 245 | 247 | 516,000 |
| 1985/12/10 | 250 | 252 | 248 | 250 | 402,000 |
| 1985/12/09 | 250 | 253 | 250 | 250 | 270,000 |
| 1985/12/07 | 251 | 253 | 249 | 250 | 433,000 |
| 1985/12/06 | 253 | 254 | 250 | 250 | 589,000 |
| 1985/12/05 | 255 | 259 | 252 | 252 | 1,363,000 |
| 1985/12/04 | 254 | 257 | 254 | 255 | 472,000 |
| 1985/12/03 | 258 | 258 | 252 | 252 | 538,000 |
| 1985/12/02 | 259 | 263 | 254 | 258 | 918,000 |
| 1985/11/30 | 255 | 256 | 252 | 254 | 757,000 |
| 1985/11/29 | 262 | 262 | 255 | 255 | 1,149,000 |
| 1985/11/28 | 260 | 262 | 257 | 261 | 1,198,000 |
| 1985/11/27 | 268 | 270 | 256 | 256 | 4,055,000 |
| 1985/11/26 | 258 | 266 | 254 | 266 | 2,849,000 |
| 1985/11/25 | 256 | 260 | 252 | 255 | 1,778,000 |
| 1985/11/22 | 250 | 255 | 250 | 251 | 1,579,000 |
| 1985/11/21 | 248 | 250 | 246 | 248 | 764,000 |
| 1985/11/20 | 250 | 252 | 248 | 248 | 762,000 |
| 1985/11/19 | 255 | 255 | 249 | 250 | 877,000 |
| 1985/11/18 | 251 | 256 | 251 | 252 | 439,000 |
| 1985/11/16 | 255 | 255 | 250 | 250 | 607,000 |
| 1985/11/15 | 258 | 259 | 251 | 252 | 763,000 |
| 1985/11/14 | 265 | 265 | 253 | 259 | 1,438,000 |
| 1985/11/13 | 262 | 265 | 259 | 262 | 1,650,000 |
| 1985/11/12 | 268 | 269 | 258 | 259 | 1,856,000 |
| 1985/11/11 | 273 | 275 | 265 | 265 | 6,204,000 |
| 1985/11/08 | 261 | 274 | 260 | 269 | 13,134,000 |
| 1985/11/07 | 251 | 257 | 250 | 256 | 2,304,000 |
| 1985/11/06 | 254 | 256 | 247 | 249 | 1,617,000 |
| 1985/11/05 | 258 | 258 | 249 | 254 | 1,913,000 |
| 1985/11/02 | 254 | 260 | 250 | 260 | 4,758,000 |
| 1985/11/01 | 241 | 255 | 241 | 254 | 4,053,000 |
| 1985/10/31 | 236 | 238 | 235 | 238 | 485,000 |
| 1985/10/30 | 236 | 237 | 235 | 235 | 229,000 |
| 1985/10/29 | 236 | 238 | 236 | 236 | 539,000 |
| 1985/10/28 | 239 | 239 | 236 | 237 | 193,000 |
| 1985/10/26 | 235 | 239 | 235 | 236 | 464,000 |
| 1985/10/25 | 236 | 238 | 236 | 236 | 500,000 |
| 1985/10/24 | 237 | 238 | 236 | 236 | 399,000 |
| 1985/10/23 | 237 | 239 | 236 | 237 | 382,000 |
| 1985/10/22 | 238 | 239 | 237 | 237 | 352,000 |
| 1985/10/21 | 239 | 239 | 237 | 238 | 286,000 |
| 1985/10/19 | 236 | 239 | 236 | 239 | 298,000 |
| 1985/10/18 | 237 | 239 | 236 | 236 | 445,000 |
| 1985/10/17 | 237 | 239 | 237 | 239 | 311,000 |
| 1985/10/16 | 239 | 239 | 237 | 237 | 572,000 |
| 1985/10/15 | 239 | 240 | 238 | 239 | 698,000 |
| 1985/10/14 | 239 | 239 | 237 | 238 | 638,000 |
| 1985/10/11 | 239 | 239 | 238 | 239 | 481,000 |
| 1985/10/09 | 239 | 241 | 239 | 239 | 359,000 |
| 1985/10/08 | 243 | 243 | 240 | 240 | 533,000 |
| 1985/10/07 | 247 | 247 | 241 | 241 | 247,000 |
| 1985/10/05 | 239 | 244 | 239 | 244 | 313,000 |
| 1985/10/04 | 237 | 240 | 237 | 239 | 396,000 |
| 1985/10/03 | 242 | 247 | 238 | 240 | 594,000 |
| 1985/10/02 | 250 | 252 | 247 | 247 | 712,000 |
| 1985/10/01 | 235 | 250 | 235 | 248 | 1,455,000 |
| 1985/09/30 | 236 | 238 | 236 | 236 | 525,000 |
| 1985/09/28 | 237 | 240 | 235 | 235 | 407,000 |
| 1985/09/27 | 240 | 240 | 237 | 239 | 982,000 |
| 1985/09/26 | 241 | 243 | 240 | 240 | 951,000 |
| 1985/09/25 | 245 | 245 | 241 | 242 | 473,000 |
| 1985/09/24 | 245 | 252 | 245 | 246 | 319,000 |
| 1985/09/21 | 250 | 251 | 248 | 248 | 164,000 |
| 1985/09/20 | 250 | 253 | 250 | 251 | 405,000 |
| 1985/09/19 | 252 | 254 | 250 | 250 | 634,000 |
| 1985/09/18 | 242 | 253 | 242 | 250 | 6,115,000 |
| 1985/09/17 | 241 | 242 | 240 | 242 | 5,784,000 |
| 1985/09/13 | 241 | 243 | 241 | 241 | 548,000 |
| 1985/09/12 | 241 | 242 | 240 | 240 | 337,000 |
| 1985/09/11 | 241 | 243 | 240 | 241 | 536,000 |
| 1985/09/10 | 242 | 243 | 241 | 241 | 264,000 |
| 1985/09/09 | 247 | 247 | 242 | 244 | 352,000 |
| 1985/09/07 | 243 | 244 | 242 | 243 | 357,000 |
| 1985/09/06 | 248 | 248 | 243 | 243 | 484,000 |
| 1985/09/05 | 245 | 247 | 243 | 243 | 466,000 |
| 1985/09/04 | 249 | 250 | 245 | 245 | 788,000 |
| 1985/09/03 | 250 | 252 | 248 | 248 | 633,000 |
| 1985/09/02 | 252 | 255 | 250 | 253 | 382,000 |
| 1985/08/31 | 252 | 255 | 250 | 250 | 173,000 |
| 1985/08/30 | 250 | 253 | 248 | 253 | 546,000 |
| 1985/08/29 | 251 | 253 | 248 | 248 | 864,000 |
| 1985/08/28 | 253 | 256 | 250 | 250 | 1,098,000 |
| 1985/08/27 | 255 | 255 | 252 | 253 | 307,000 |
| 1985/08/26 | 250 | 255 | 250 | 255 | 598,000 |
| 1985/08/24 | 254 | 256 | 248 | 249 | 446,000 |
| 1985/08/23 | 258 | 258 | 253 | 253 | 680,000 |
| 1985/08/22 | 254 | 258 | 252 | 258 | 627,000 |
| 1985/08/21 | 248 | 251 | 247 | 250 | 433,000 |
| 1985/08/20 | 248 | 250 | 247 | 248 | 387,000 |
| 1985/08/19 | 248 | 251 | 246 | 248 | 358,000 |
| 1985/08/17 | 249 | 250 | 246 | 246 | 263,000 |
| 1985/08/16 | 248 | 251 | 247 | 249 | 518,000 |
| 1985/08/15 | 246 | 250 | 245 | 247 | 217,000 |
| 1985/08/14 | 247 | 247 | 242 | 246 | 447,000 |
| 1985/08/13 | 250 | 250 | 245 | 246 | 254,000 |
| 1985/08/12 | 251 | 253 | 248 | 248 | 322,000 |
| 1985/08/09 | 251 | 253 | 250 | 250 | 229,000 |
| 1985/08/08 | 250 | 254 | 250 | 251 | 197,000 |
| 1985/08/07 | 250 | 253 | 250 | 250 | 262,000 |
| 1985/08/06 | 255 | 256 | 250 | 250 | 294,000 |
| 1985/08/05 | 260 | 264 | 252 | 254 | 433,000 |
| 1985/08/03 | 265 | 267 | 260 | 264 | 620,000 |
| 1985/08/02 | 263 | 269 | 259 | 267 | 2,460,000 |
| 1985/08/01 | 250 | 265 | 250 | 258 | 2,146,000 |
| 1985/07/31 | 240 | 247 | 240 | 247 | 1,219,000 |
| 1985/07/30 | 242 | 244 | 240 | 241 | 629,000 |
| 1985/07/29 | 247 | 247 | 242 | 242 | 832,000 |
| 1985/07/27 | 245 | 245 | 242 | 242 | 343,000 |
| 1985/07/26 | 245 | 247 | 243 | 243 | 463,000 |
| 1985/07/25 | 246 | 248 | 244 | 244 | 1,334,000 |
| 1985/07/24 | 250 | 250 | 245 | 246 | 977,000 |
| 1985/07/23 | 246 | 250 | 245 | 245 | 367,000 |
| 1985/07/22 | 249 | 250 | 245 | 247 | 337,000 |
| 1985/07/20 | 250 | 253 | 248 | 249 | 338,000 |
| 1985/07/19 | 253 | 255 | 250 | 250 | 511,000 |
| 1985/07/18 | 255 | 255 | 252 | 252 | 580,000 |
| 1985/07/17 | 250 | 255 | 248 | 250 | 1,216,000 |
| 1985/07/16 | 240 | 248 | 240 | 248 | 1,290,000 |
| 1985/07/15 | 244 | 245 | 236 | 238 | 1,759,000 |
| 1985/07/12 | 253 | 255 | 249 | 249 | 1,560,000 |
| 1985/07/11 | 259 | 260 | 253 | 253 | 733,000 |
| 1985/07/10 | 253 | 260 | 252 | 255 | 1,038,000 |
| 1985/07/09 | 262 | 263 | 251 | 251 | 1,496,000 |
| 1985/07/08 | 263 | 265 | 261 | 261 | 1,004,000 |
| 1985/07/06 | 261 | 265 | 261 | 261 | 871,000 |
| 1985/07/05 | 266 | 268 | 263 | 265 | 881,000 |
| 1985/07/04 | 266 | 270 | 265 | 267 | 511,000 |
| 1985/07/03 | 266 | 269 | 265 | 265 | 838,000 |
| 1985/07/02 | 270 | 270 | 266 | 266 | 979,000 |
| 1985/07/01 | 270 | 272 | 268 | 268 | 853,000 |
| 1985/06/29 | 271 | 273 | 268 | 268 | 326,000 |
| 1985/06/28 | 275 | 275 | 271 | 271 | 731,000 |
| 1985/06/27 | 278 | 278 | 270 | 271 | 1,033,000 |
| 1985/06/26 | 273 | 279 | 273 | 275 | 2,763,000 |
| 1985/06/25 | 271 | 274 | 270 | 270 | 498,000 |
| 1985/06/24 | 274 | 275 | 270 | 270 | 693,000 |
| 1985/06/22 | 274 | 274 | 270 | 272 | 709,000 |
| 1985/06/21 | 272 | 280 | 272 | 274 | 2,708,000 |
| 1985/06/20 | 274 | 275 | 270 | 274 | 2,388,000 |
| 1985/06/19 | 270 | 275 | 268 | 269 | 2,935,000 |
| 1985/06/18 | 269 | 274 | 267 | 269 | 3,272,000 |
| 1985/06/17 | 267 | 269 | 265 | 269 | 892,000 |
| 1985/06/15 | 265 | 267 | 263 | 264 | 604,000 |
| 1985/06/14 | 268 | 268 | 265 | 268 | 2,564,000 |
| 1985/06/13 | 271 | 271 | 267 | 269 | 751,000 |
| 1985/06/12 | 265 | 272 | 265 | 272 | 784,000 |
| 1985/06/11 | 265 | 270 | 263 | 266 | 490,000 |
| 1985/06/10 | 267 | 268 | 261 | 265 | 1,458,000 |
| 1985/06/07 | 267 | 269 | 265 | 268 | 1,955,000 |
| 1985/06/06 | 270 | 273 | 266 | 266 | 2,177,000 |
| 1985/06/05 | 268 | 274 | 268 | 269 | 1,852,000 |
| 1985/06/04 | 268 | 271 | 267 | 268 | 1,269,000 |
| 1985/06/03 | 280 | 282 | 270 | 271 | 1,904,000 |
| 1985/06/01 | 283 | 283 | 279 | 279 | 2,316,000 |
| 1985/05/31 | 278 | 283 | 276 | 278 | 3,002,000 |
| 1985/05/30 | 280 | 284 | 276 | 278 | 2,215,000 |
| 1985/05/29 | 289 | 290 | 279 | 280 | 7,222,000 |
| 1985/05/28 | 282 | 290 | 278 | 287 | 9,233,000 |
| 1985/05/27 | 279 | 282 | 276 | 278 | 2,902,000 |
| 1985/05/25 | 276 | 278 | 273 | 274 | 1,076,000 |
| 1985/05/24 | 276 | 278 | 272 | 277 | 2,286,000 |
| 1985/05/23 | 276 | 281 | 275 | 278 | 5,646,000 |
| 1985/05/22 | 283 | 285 | 276 | 278 | 15,521,000 |
| 1985/05/21 | 272 | 278 | 269 | 278 | 15,524,000 |
| 1985/05/20 | 265 | 272 | 264 | 266 | 4,809,000 |
| 1985/05/18 | 259 | 264 | 259 | 264 | 1,416,000 |
| 1985/05/17 | 263 | 264 | 257 | 258 | 1,533,000 |
| 1985/05/16 | 259 | 262 | 258 | 260 | 1,194,000 |
| 1985/05/15 | 268 | 269 | 258 | 258 | 2,437,000 |
| 1985/05/14 | 270 | 271 | 263 | 266 | 8,021,000 |
| 1985/05/13 | 258 | 260 | 253 | 260 | 1,547,000 |
| 1985/05/10 | 253 | 257 | 251 | 254 | 2,091,000 |
| 1985/05/09 | 253 | 259 | 249 | 249 | 2,372,000 |
| 1985/05/08 | 252 | 252 | 248 | 248 | 921,000 |
| 1985/05/07 | 251 | 253 | 250 | 253 | 815,000 |
| 1985/05/04 | 256 | 256 | 251 | 251 | 327,000 |
| 1985/05/02 | 256 | 260 | 251 | 252 | 1,244,000 |
| 1985/05/01 | 255 | 263 | 255 | 260 | 2,335,000 |
| 1985/04/30 | 262 | 262 | 255 | 255 | 797,000 |
| 1985/04/27 | 260 | 260 | 255 | 260 | 1,370,000 |
| 1985/04/26 | 266 | 272 | 258 | 258 | 11,833,000 |
| 1985/04/25 | 264 | 266 | 259 | 264 | 3,318,000 |
| 1985/04/24 | 257 | 263 | 256 | 263 | 1,801,000 |
| 1985/04/23 | 270 | 272 | 256 | 259 | 5,070,000 |
| 1985/04/22 | 275 | 276 | 264 | 266 | 14,273,000 |
| 1985/04/20 | 251 | 272 | 250 | 269 | 11,869,000 |
| 1985/04/19 | 243 | 256 | 241 | 248 | 5,438,000 |
| 1985/04/18 | 237 | 254 | 234 | 248 | 3,530,000 |
| 1985/04/17 | 222 | 230 | 222 | 227 | 3,025,000 |
| 1985/04/16 | 242 | 245 | 231 | 232 | 2,113,000 |
| 1985/04/15 | 241 | 245 | 241 | 242 | 777,000 |
| 1985/04/12 | 245 | 245 | 240 | 240 | 1,945,000 |
| 1985/04/11 | 247 | 251 | 242 | 242 | 1,896,000 |
| 1985/04/10 | 251 | 254 | 247 | 249 | 1,564,000 |
| 1985/04/09 | 252 | 253 | 250 | 253 | 896,000 |
| 1985/04/08 | 259 | 259 | 250 | 250 | 902,000 |
| 1985/04/06 | 250 | 257 | 250 | 255 | 773,000 |
| 1985/04/05 | 255 | 256 | 250 | 250 | 1,879,000 |
| 1985/04/04 | 263 | 267 | 256 | 259 | 4,387,000 |
| 1985/04/03 | 258 | 276 | 257 | 273 | 11,698,000 |
| 1985/04/02 | 264 | 264 | 259 | 263 | 3,242,000 |
| 1985/04/01 | 263 | 268 | 257 | 265 | 5,485,000 |
| 1985/03/30 | 263 | 263 | 257 | 263 | 2,933,000 |
| 1985/03/29 | 260 | 262 | 253 | 262 | 6,906,000 |
| 1985/03/28 | 259 | 260 | 251 | 251 | 3,405,000 |
| 1985/03/27 | 265 | 265 | 256 | 262 | 13,007,000 |
| 1985/03/26 | 240 | 254 | 239 | 253 | 3,847,000 |
| 1985/03/25 | 238 | 240 | 236 | 240 | 808,000 |
| 1985/03/23 | 236 | 238 | 235 | 236 | 437,000 |
| 1985/03/22 | 236 | 241 | 236 | 236 | 811,000 |
| 1985/03/20 | 243 | 243 | 236 | 236 | 1,284,000 |
| 1985/03/19 | 235 | 238 | 235 | 238 | 1,053,000 |
| 1985/03/18 | 240 | 242 | 235 | 235 | 2,175,000 |
| 1985/03/16 | 241 | 243 | 240 | 243 | 2,021,000 |
| 1985/03/15 | 244 | 245 | 241 | 241 | 2,996,000 |
| 1985/03/14 | 248 | 250 | 239 | 240 | 8,501,000 |
| 1985/03/13 | 250 | 256 | 249 | 253 | 24,910,000 |
| 1985/03/12 | 242 | 246 | 242 | 245 | 15,527,000 |
| 1985/03/11 | 234 | 242 | 234 | 237 | 6,896,000 |
| 1985/03/08 | 233 | 236 | 228 | 232 | 6,732,000 |
| 1985/03/07 | 240 | 242 | 230 | 234 | 14,914,000 |
| 1985/03/06 | 217 | 238 | 216 | 232 | 19,083,000 |
| 1985/03/05 | 212 | 217 | 212 | 217 | 1,215,000 |
| 1985/03/04 | 220 | 220 | 216 | 217 | 1,787,000 |
| 1985/03/02 | 219 | 224 | 218 | 219 | 5,951,000 |
| 1985/03/01 | 213 | 214 | 210 | 214 | 3,702,000 |
| 1985/02/28 | 195 | 214 | 194 | 209 | 2,383,000 |
| 1985/02/27 | 198 | 200 | 195 | 195 | 867,000 |
| 1985/02/26 | 200 | 201 | 199 | 199 | 1,061,000 |
| 1985/02/25 | 201 | 202 | 200 | 201 | 656,000 |
| 1985/02/23 | 201 | 202 | 200 | 201 | 572,000 |
| 1985/02/22 | 203 | 203 | 200 | 202 | 892,000 |
| 1985/02/21 | 203 | 205 | 203 | 203 | 443,000 |
| 1985/02/20 | 206 | 208 | 203 | 203 | 944,000 |
| 1985/02/19 | 207 | 207 | 205 | 205 | 438,000 |
| 1985/02/18 | 210 | 212 | 207 | 208 | 455,000 |
| 1985/02/16 | 212 | 213 | 207 | 207 | 985,000 |
| 1985/02/15 | 208 | 215 | 208 | 213 | 2,859,000 |
| 1985/02/14 | 207 | 209 | 206 | 209 | 1,102,000 |
| 1985/02/13 | 209 | 210 | 207 | 207 | 1,313,000 |
| 1985/02/12 | 203 | 208 | 202 | 208 | 982,000 |
| 1985/02/08 | 205 | 207 | 202 | 203 | 1,247,000 |
| 1985/02/07 | 208 | 209 | 204 | 204 | 797,000 |
| 1985/02/06 | 205 | 209 | 204 | 205 | 791,000 |
| 1985/02/05 | 209 | 210 | 204 | 204 | 1,779,000 |
| 1985/02/04 | 210 | 213 | 208 | 208 | 798,000 |
| 1985/02/02 | 206 | 210 | 205 | 210 | 588,000 |
| 1985/02/01 | 206 | 210 | 205 | 206 | 649,000 |
| 1985/01/31 | 213 | 214 | 205 | 205 | 1,867,000 |
| 1985/01/30 | 215 | 218 | 211 | 212 | 1,855,000 |
| 1985/01/29 | 210 | 215 | 206 | 215 | 1,480,000 |
| 1985/01/28 | 203 | 207 | 203 | 205 | 729,000 |
| 1985/01/26 | 203 | 204 | 202 | 202 | 704,000 |
| 1985/01/25 | 204 | 205 | 203 | 203 | 773,000 |
| 1985/01/24 | 205 | 207 | 203 | 204 | 1,464,000 |
| 1985/01/23 | 203 | 205 | 202 | 205 | 947,000 |
| 1985/01/22 | 207 | 210 | 205 | 205 | 3,270,000 |
| 1985/01/21 | 210 | 211 | 208 | 210 | 1,089,000 |
| 1985/01/19 | 209 | 212 | 208 | 212 | 668,000 |
| 1985/01/18 | 210 | 213 | 208 | 209 | 1,799,000 |
| 1985/01/17 | 212 | 215 | 210 | 210 | 1,981,000 |
| 1985/01/16 | 218 | 220 | 215 | 215 | 2,259,000 |
| 1985/01/14 | 224 | 225 | 219 | 219 | 3,449,000 |
| 1985/01/11 | 220 | 226 | 219 | 223 | 9,893,000 |
| 1985/01/10 | 217 | 223 | 215 | 218 | 4,910,000 |
| 1985/01/09 | 216 | 221 | 213 | 215 | 6,916,000 |
| 1985/01/08 | 220 | 221 | 212 | 212 | 8,381,000 |
| 1985/01/07 | 208 | 222 | 208 | 220 | 17,379,000 |
| 1985/01/05 | 201 | 210 | 200 | 209 | 7,088,000 |
| 1985/01/04 | 200 | 203 | 200 | 200 | 1,385,000 |