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 |
|---|---|---|---|---|---|
| 1986/12/27 | 255 | 260 | 255 | 259 | 565,000 |
| 1986/12/26 | 258 | 260 | 257 | 260 | 480,000 |
| 1986/12/25 | 262 | 267 | 258 | 258 | 756,000 |
| 1986/12/24 | 263 | 264 | 260 | 260 | 3,893,000 |
| 1986/12/23 | 259 | 264 | 258 | 258 | 545,000 |
| 1986/12/22 | 266 | 270 | 258 | 259 | 4,329,000 |
| 1986/12/19 | 264 | 269 | 263 | 263 | 408,000 |
| 1986/12/18 | 264 | 268 | 263 | 267 | 628,000 |
| 1986/12/17 | 272 | 277 | 261 | 263 | 1,163,000 |
| 1986/12/16 | 271 | 282 | 271 | 275 | 1,330,000 |
| 1986/12/15 | 279 | 280 | 272 | 275 | 485,000 |
| 1986/12/12 | 278 | 280 | 275 | 276 | 1,454,000 |
| 1986/12/11 | 271 | 276 | 271 | 273 | 1,053,000 |
| 1986/12/10 | 273 | 280 | 271 | 271 | 3,365,000 |
| 1986/12/09 | 285 | 285 | 272 | 276 | 3,512,000 |
| 1986/12/08 | 293 | 301 | 282 | 283 | 5,120,000 |
| 1986/12/06 | 288 | 301 | 282 | 298 | 12,001,000 |
| 1986/12/05 | 258 | 295 | 257 | 288 | 10,549,000 |
| 1986/12/04 | 258 | 260 | 256 | 259 | 826,000 |
| 1986/12/03 | 260 | 261 | 258 | 258 | 456,000 |
| 1986/12/02 | 260 | 261 | 256 | 257 | 395,000 |
| 1986/12/01 | 257 | 260 | 257 | 258 | 378,000 |
| 1986/11/29 | 256 | 264 | 256 | 257 | 299,000 |
| 1986/11/28 | 264 | 265 | 257 | 261 | 329,000 |
| 1986/11/27 | 253 | 256 | 253 | 255 | 201,000 |
| 1986/11/26 | 256 | 257 | 251 | 253 | 472,000 |
| 1986/11/25 | 256 | 260 | 256 | 257 | 290,000 |
| 1986/11/22 | 260 | 262 | 258 | 259 | 284,000 |
| 1986/11/21 | 261 | 266 | 258 | 260 | 713,000 |
| 1986/11/20 | 265 | 267 | 260 | 261 | 384,000 |
| 1986/11/19 | 265 | 268 | 262 | 264 | 429,000 |
| 1986/11/18 | 264 | 269 | 263 | 267 | 237,000 |
| 1986/11/17 | 274 | 276 | 262 | 262 | 707,000 |
| 1986/11/14 | 268 | 276 | 265 | 273 | 1,881,000 |
| 1986/11/13 | 263 | 270 | 263 | 263 | 1,388,000 |
| 1986/11/12 | 259 | 264 | 258 | 263 | 751,000 |
| 1986/11/11 | 254 | 259 | 251 | 258 | 413,000 |
| 1986/11/10 | 258 | 258 | 252 | 254 | 358,000 |
| 1986/11/07 | 247 | 253 | 247 | 253 | 922,000 |
| 1986/11/06 | 248 | 249 | 246 | 247 | 196,000 |
| 1986/11/05 | 249 | 249 | 246 | 249 | 195,000 |
| 1986/11/04 | 250 | 250 | 246 | 246 | 190,000 |
| 1986/11/01 | 249 | 255 | 249 | 251 | 227,000 |
| 1986/10/31 | 250 | 255 | 245 | 249 | 668,000 |
| 1986/10/30 | 250 | 250 | 247 | 247 | 192,000 |
| 1986/10/29 | 247 | 250 | 245 | 245 | 784,000 |
| 1986/10/28 | 249 | 250 | 245 | 246 | 202,000 |
| 1986/10/27 | 248 | 250 | 245 | 249 | 214,000 |
| 1986/10/25 | 248 | 260 | 245 | 245 | 308,000 |
| 1986/10/24 | 250 | 259 | 247 | 247 | 218,000 |
| 1986/10/23 | 242 | 255 | 242 | 245 | 405,000 |
| 1986/10/22 | 242 | 245 | 240 | 242 | 562,000 |
| 1986/10/21 | 250 | 254 | 242 | 242 | 370,000 |
| 1986/10/20 | 250 | 259 | 250 | 259 | 315,000 |
| 1986/10/17 | 251 | 260 | 251 | 260 | 268,000 |
| 1986/10/16 | 265 | 268 | 250 | 251 | 512,000 |
| 1986/10/15 | 269 | 269 | 260 | 264 | 396,000 |
| 1986/10/14 | 260 | 270 | 250 | 269 | 423,000 |
| 1986/10/13 | 267 | 268 | 259 | 259 | 217,000 |
| 1986/10/09 | 260 | 268 | 260 | 268 | 307,000 |
| 1986/10/08 | 260 | 265 | 260 | 260 | 205,000 |
| 1986/10/07 | 263 | 268 | 260 | 260 | 238,000 |
| 1986/10/06 | 270 | 270 | 265 | 265 | 232,000 |
| 1986/10/04 | 260 | 275 | 260 | 265 | 306,000 |
| 1986/10/03 | 250 | 260 | 246 | 255 | 695,000 |
| 1986/10/02 | 250 | 255 | 245 | 245 | 524,000 |
| 1986/10/01 | 260 | 264 | 240 | 240 | 1,238,000 |
| 1986/09/30 | 267 | 270 | 260 | 260 | 938,000 |
| 1986/09/29 | 271 | 273 | 267 | 267 | 737,000 |
| 1986/09/27 | 275 | 280 | 270 | 270 | 885,000 |
| 1986/09/26 | 278 | 285 | 275 | 275 | 1,038,000 |
| 1986/09/25 | 285 | 290 | 284 | 285 | 796,000 |
| 1986/09/24 | 283 | 294 | 281 | 285 | 364,000 |
| 1986/09/22 | 276 | 285 | 276 | 282 | 214,000 |
| 1986/09/19 | 280 | 280 | 276 | 276 | 518,000 |
| 1986/09/18 | 277 | 285 | 275 | 275 | 567,000 |
| 1986/09/17 | 275 | 280 | 275 | 276 | 519,000 |
| 1986/09/16 | 284 | 289 | 275 | 275 | 903,000 |
| 1986/09/12 | 280 | 289 | 275 | 285 | 1,010,000 |
| 1986/09/11 | 298 | 300 | 290 | 293 | 817,000 |
| 1986/09/10 | 300 | 303 | 300 | 302 | 437,000 |
| 1986/09/09 | 304 | 304 | 300 | 303 | 940,000 |
| 1986/09/08 | 310 | 311 | 302 | 304 | 898,000 |
| 1986/09/06 | 312 | 314 | 308 | 312 | 675,000 |
| 1986/09/05 | 310 | 313 | 308 | 310 | 848,000 |
| 1986/09/04 | 316 | 319 | 310 | 310 | 1,273,000 |
| 1986/09/03 | 315 | 326 | 310 | 311 | 5,704,000 |
| 1986/09/02 | 310 | 330 | 308 | 329 | 9,506,000 |
| 1986/09/01 | 313 | 319 | 305 | 305 | 2,130,000 |
| 1986/08/30 | 303 | 313 | 302 | 310 | 1,436,000 |
| 1986/08/29 | 300 | 303 | 299 | 300 | 521,000 |
| 1986/08/28 | 304 | 306 | 300 | 300 | 516,000 |
| 1986/08/27 | 315 | 315 | 299 | 299 | 2,496,000 |
| 1986/08/26 | 291 | 320 | 290 | 319 | 3,211,000 |
| 1986/08/25 | 290 | 292 | 288 | 289 | 581,000 |
| 1986/08/23 | 290 | 292 | 288 | 288 | 466,000 |
| 1986/08/22 | 290 | 293 | 288 | 290 | 585,000 |
| 1986/08/21 | 291 | 293 | 288 | 288 | 942,000 |
| 1986/08/20 | 290 | 295 | 290 | 290 | 1,046,000 |
| 1986/08/19 | 299 | 302 | 295 | 295 | 774,000 |
| 1986/08/18 | 305 | 310 | 300 | 302 | 1,273,000 |
| 1986/08/15 | 300 | 307 | 300 | 303 | 1,408,000 |
| 1986/08/14 | 295 | 299 | 294 | 299 | 1,057,000 |
| 1986/08/13 | 302 | 304 | 294 | 294 | 711,000 |
| 1986/08/12 | 299 | 304 | 296 | 302 | 730,000 |
| 1986/08/11 | 298 | 299 | 295 | 297 | 348,000 |
| 1986/08/08 | 293 | 298 | 292 | 293 | 814,000 |
| 1986/08/07 | 295 | 300 | 290 | 291 | 1,245,000 |
| 1986/08/06 | 293 | 295 | 291 | 292 | 876,000 |
| 1986/08/05 | 296 | 300 | 291 | 291 | 1,665,000 |
| 1986/08/04 | 295 | 296 | 293 | 296 | 355,000 |
| 1986/08/02 | 297 | 298 | 294 | 294 | 329,000 |
| 1986/08/01 | 299 | 304 | 290 | 294 | 1,074,000 |
| 1986/07/31 | 305 | 307 | 300 | 300 | 1,532,000 |
| 1986/07/30 | 303 | 309 | 303 | 307 | 1,087,000 |
| 1986/07/29 | 312 | 314 | 301 | 302 | 2,406,000 |
| 1986/07/28 | 314 | 317 | 310 | 312 | 2,085,000 |
| 1986/07/26 | 308 | 314 | 308 | 311 | 707,000 |
| 1986/07/25 | 305 | 314 | 305 | 305 | 1,676,000 |
| 1986/07/24 | 309 | 312 | 305 | 306 | 1,004,000 |
| 1986/07/23 | 312 | 313 | 308 | 308 | 747,000 |
| 1986/07/22 | 306 | 313 | 305 | 312 | 1,106,000 |
| 1986/07/21 | 315 | 316 | 301 | 301 | 1,526,000 |
| 1986/07/19 | 304 | 310 | 303 | 305 | 683,000 |
| 1986/07/18 | 305 | 308 | 301 | 301 | 1,946,000 |
| 1986/07/17 | 304 | 308 | 300 | 305 | 2,270,000 |
| 1986/07/16 | 313 | 315 | 309 | 309 | 1,026,000 |
| 1986/07/15 | 316 | 318 | 312 | 312 | 956,000 |
| 1986/07/14 | 322 | 325 | 315 | 319 | 2,214,000 |
| 1986/07/11 | 312 | 323 | 312 | 320 | 3,838,000 |
| 1986/07/10 | 306 | 315 | 306 | 310 | 1,612,000 |
| 1986/07/09 | 310 | 312 | 305 | 306 | 1,713,000 |
| 1986/07/08 | 305 | 307 | 301 | 306 | 1,344,000 |
| 1986/07/07 | 309 | 310 | 306 | 309 | 1,026,000 |
| 1986/07/05 | 301 | 305 | 301 | 305 | 562,000 |
| 1986/07/04 | 306 | 307 | 300 | 300 | 1,265,000 |
| 1986/07/03 | 299 | 303 | 298 | 301 | 1,293,000 |
| 1986/07/02 | 304 | 304 | 297 | 297 | 1,742,000 |
| 1986/07/01 | 304 | 306 | 303 | 304 | 1,728,000 |
| 1986/06/30 | 304 | 306 | 303 | 303 | 770,000 |
| 1986/06/28 | 304 | 309 | 303 | 303 | 688,000 |
| 1986/06/27 | 309 | 315 | 303 | 303 | 2,079,000 |
| 1986/06/26 | 308 | 309 | 303 | 309 | 1,376,000 |
| 1986/06/25 | 303 | 309 | 302 | 306 | 1,488,000 |
| 1986/06/24 | 305 | 307 | 301 | 303 | 1,681,000 |
| 1986/06/23 | 312 | 313 | 303 | 303 | 1,445,000 |
| 1986/06/21 | 318 | 319 | 310 | 310 | 1,390,000 |
| 1986/06/20 | 310 | 322 | 310 | 316 | 6,552,000 |
| 1986/06/19 | 315 | 315 | 305 | 306 | 1,972,000 |
| 1986/06/18 | 303 | 314 | 303 | 314 | 2,436,000 |
| 1986/06/17 | 308 | 310 | 300 | 300 | 2,845,000 |
| 1986/06/16 | 315 | 316 | 308 | 308 | 2,201,000 |
| 1986/06/13 | 307 | 319 | 307 | 307 | 5,990,000 |
| 1986/06/12 | 306 | 312 | 305 | 306 | 3,494,000 |
| 1986/06/11 | 320 | 320 | 308 | 311 | 8,278,000 |
| 1986/06/10 | 320 | 333 | 316 | 316 | 30,613,000 |
| 1986/06/09 | 300 | 324 | 300 | 323 | 26,617,000 |
| 1986/06/07 | 295 | 303 | 294 | 300 | 3,665,000 |
| 1986/06/06 | 292 | 298 | 290 | 293 | 2,115,000 |
| 1986/06/05 | 289 | 291 | 285 | 291 | 1,486,000 |
| 1986/06/04 | 287 | 290 | 285 | 289 | 1,027,000 |
| 1986/06/03 | 288 | 290 | 287 | 287 | 811,000 |
| 1986/06/02 | 292 | 294 | 288 | 289 | 1,656,000 |
| 1986/05/31 | 290 | 293 | 288 | 288 | 374,000 |
| 1986/05/30 | 294 | 295 | 285 | 285 | 1,896,000 |
| 1986/05/29 | 281 | 300 | 281 | 294 | 11,509,000 |
| 1986/05/28 | 281 | 282 | 278 | 281 | 4,104,000 |
| 1986/05/27 | 284 | 284 | 280 | 281 | 731,000 |
| 1986/05/26 | 280 | 285 | 279 | 280 | 1,185,000 |
| 1986/05/24 | 279 | 280 | 277 | 279 | 749,000 |
| 1986/05/23 | 278 | 279 | 275 | 276 | 835,000 |
| 1986/05/22 | 278 | 280 | 275 | 275 | 663,000 |
| 1986/05/21 | 280 | 283 | 278 | 278 | 1,334,000 |
| 1986/05/20 | 278 | 280 | 277 | 280 | 341,000 |
| 1986/05/19 | 280 | 280 | 276 | 277 | 474,000 |
| 1986/05/17 | 272 | 280 | 272 | 280 | 408,000 |
| 1986/05/16 | 277 | 277 | 270 | 272 | 995,000 |
| 1986/05/15 | 281 | 283 | 279 | 280 | 653,000 |
| 1986/05/14 | 290 | 290 | 281 | 285 | 2,857,000 |
| 1986/05/13 | 278 | 291 | 276 | 290 | 9,140,000 |
| 1986/05/12 | 277 | 278 | 274 | 278 | 3,082,000 |
| 1986/05/09 | 277 | 277 | 274 | 274 | 1,840,000 |
| 1986/05/08 | 269 | 279 | 269 | 274 | 1,577,000 |
| 1986/05/07 | 266 | 269 | 265 | 269 | 567,000 |
| 1986/05/06 | 269 | 270 | 264 | 265 | 603,000 |
| 1986/05/02 | 268 | 270 | 268 | 270 | 364,000 |
| 1986/05/01 | 268 | 270 | 266 | 268 | 710,000 |
| 1986/04/30 | 270 | 270 | 267 | 270 | 358,000 |
| 1986/04/28 | 275 | 275 | 265 | 265 | 1,093,000 |
| 1986/04/26 | 267 | 272 | 265 | 272 | 1,178,000 |
| 1986/04/25 | 260 | 265 | 260 | 262 | 965,000 |
| 1986/04/24 | 267 | 267 | 263 | 263 | 822,000 |
| 1986/04/23 | 268 | 268 | 265 | 267 | 703,000 |
| 1986/04/22 | 270 | 270 | 268 | 268 | 495,000 |
| 1986/04/21 | 268 | 270 | 268 | 269 | 503,000 |
| 1986/04/19 | 270 | 270 | 268 | 268 | 507,000 |
| 1986/04/18 | 269 | 271 | 268 | 270 | 739,000 |
| 1986/04/17 | 267 | 271 | 266 | 268 | 711,000 |
| 1986/04/16 | 270 | 275 | 266 | 269 | 655,000 |
| 1986/04/15 | 275 | 276 | 270 | 270 | 764,000 |
| 1986/04/14 | 278 | 279 | 275 | 275 | 598,000 |
| 1986/04/11 | 276 | 280 | 273 | 278 | 1,002,000 |
| 1986/04/10 | 280 | 280 | 273 | 273 | 655,000 |
| 1986/04/09 | 275 | 280 | 274 | 277 | 1,050,000 |
| 1986/04/08 | 285 | 285 | 272 | 272 | 1,196,000 |
| 1986/04/07 | 287 | 289 | 280 | 285 | 870,000 |
| 1986/04/05 | 279 | 283 | 276 | 282 | 905,000 |
| 1986/04/04 | 283 | 290 | 272 | 274 | 1,405,000 |
| 1986/04/03 | 289 | 291 | 281 | 288 | 1,443,000 |
| 1986/04/02 | 295 | 299 | 288 | 292 | 2,658,000 |
| 1986/04/01 | 312 | 312 | 293 | 293 | 4,461,000 |
| 1986/03/31 | 310 | 317 | 306 | 310 | 10,155,000 |
| 1986/03/29 | 310 | 314 | 305 | 309 | 3,696,000 |
| 1986/03/28 | 298 | 318 | 295 | 316 | 24,302,000 |
| 1986/03/27 | 310 | 310 | 295 | 295 | 32,331,000 |
| 1986/03/26 | 273 | 290 | 270 | 290 | 19,204,000 |
| 1986/03/25 | 266 | 270 | 264 | 268 | 6,965,000 |
| 1986/03/24 | 265 | 265 | 260 | 262 | 1,449,000 |
| 1986/03/22 | 260 | 265 | 257 | 265 | 1,313,000 |
| 1986/03/20 | 256 | 260 | 255 | 256 | 1,457,000 |
| 1986/03/19 | 259 | 259 | 255 | 255 | 901,000 |
| 1986/03/18 | 261 | 262 | 257 | 257 | 1,507,000 |
| 1986/03/17 | 259 | 263 | 259 | 262 | 1,373,000 |
| 1986/03/15 | 260 | 261 | 257 | 260 | 1,723,000 |
| 1986/03/14 | 263 | 263 | 258 | 259 | 1,958,000 |
| 1986/03/13 | 261 | 262 | 258 | 260 | 2,588,000 |
| 1986/03/12 | 257 | 264 | 255 | 262 | 2,293,000 |
| 1986/03/11 | 255 | 258 | 255 | 255 | 756,000 |
| 1986/03/10 | 258 | 258 | 255 | 255 | 888,000 |
| 1986/03/07 | 252 | 260 | 251 | 255 | 1,598,000 |
| 1986/03/06 | 253 | 253 | 250 | 251 | 893,000 |
| 1986/03/05 | 253 | 253 | 250 | 252 | 1,061,000 |
| 1986/03/04 | 256 | 256 | 251 | 253 | 2,010,000 |
| 1986/03/03 | 253 | 255 | 251 | 254 | 530,000 |
| 1986/03/01 | 255 | 255 | 252 | 252 | 398,000 |
| 1986/02/28 | 253 | 255 | 249 | 251 | 572,000 |
| 1986/02/27 | 258 | 258 | 250 | 251 | 566,000 |
| 1986/02/26 | 250 | 259 | 249 | 253 | 1,429,000 |
| 1986/02/25 | 246 | 251 | 246 | 247 | 881,000 |
| 1986/02/24 | 247 | 249 | 246 | 247 | 344,000 |
| 1986/02/22 | 248 | 250 | 246 | 246 | 284,000 |
| 1986/02/21 | 250 | 251 | 248 | 248 | 672,000 |
| 1986/02/20 | 251 | 254 | 251 | 251 | 652,000 |
| 1986/02/19 | 251 | 254 | 249 | 250 | 1,376,000 |
| 1986/02/18 | 256 | 256 | 250 | 252 | 792,000 |
| 1986/02/17 | 261 | 261 | 255 | 257 | 1,278,000 |
| 1986/02/15 | 268 | 268 | 260 | 262 | 2,936,000 |
| 1986/02/14 | 250 | 273 | 248 | 263 | 10,983,000 |
| 1986/02/13 | 244 | 253 | 243 | 250 | 2,717,000 |
| 1986/02/12 | 240 | 245 | 240 | 241 | 944,000 |
| 1986/02/10 | 244 | 244 | 240 | 240 | 280,000 |
| 1986/02/07 | 241 | 243 | 240 | 240 | 297,000 |
| 1986/02/06 | 245 | 246 | 240 | 240 | 373,000 |
| 1986/02/05 | 244 | 248 | 242 | 243 | 466,000 |
| 1986/02/04 | 238 | 242 | 238 | 239 | 1,108,000 |
| 1986/02/03 | 236 | 238 | 236 | 237 | 485,000 |
| 1986/02/01 | 239 | 239 | 236 | 236 | 265,000 |
| 1986/01/31 | 236 | 240 | 235 | 236 | 268,000 |
| 1986/01/30 | 236 | 241 | 235 | 241 | 414,000 |
| 1986/01/29 | 236 | 237 | 235 | 236 | 586,000 |
| 1986/01/28 | 236 | 237 | 235 | 237 | 386,000 |
| 1986/01/27 | 239 | 240 | 237 | 237 | 291,000 |
| 1986/01/25 | 236 | 239 | 235 | 239 | 236,000 |
| 1986/01/24 | 236 | 237 | 235 | 236 | 393,000 |
| 1986/01/23 | 237 | 238 | 236 | 236 | 342,000 |
| 1986/01/22 | 239 | 239 | 237 | 237 | 399,000 |
| 1986/01/21 | 239 | 240 | 238 | 238 | 366,000 |
| 1986/01/20 | 240 | 241 | 239 | 239 | 435,000 |
| 1986/01/18 | 241 | 242 | 240 | 240 | 232,000 |
| 1986/01/17 | 243 | 244 | 241 | 242 | 558,000 |
| 1986/01/16 | 245 | 245 | 240 | 240 | 386,000 |
| 1986/01/14 | 245 | 245 | 242 | 242 | 376,000 |
| 1986/01/13 | 246 | 250 | 246 | 246 | 302,000 |
| 1986/01/10 | 241 | 252 | 241 | 250 | 990,000 |
| 1986/01/09 | 243 | 245 | 240 | 244 | 897,000 |
| 1986/01/08 | 243 | 244 | 241 | 241 | 328,000 |
| 1986/01/07 | 242 | 243 | 240 | 243 | 390,000 |
| 1986/01/06 | 242 | 243 | 240 | 242 | 569,000 |
| 1986/01/04 | 241 | 242 | 240 | 242 | 299,000 |