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 |
|---|---|---|---|---|---|
| 1987/12/28 | 355 | 360 | 340 | 360 | 858,000 |
| 1987/12/26 | 366 | 366 | 360 | 360 | 316,000 |
| 1987/12/25 | 368 | 370 | 365 | 366 | 595,000 |
| 1987/12/24 | 374 | 378 | 365 | 365 | 595,000 |
| 1987/12/23 | 375 | 380 | 370 | 375 | 396,000 |
| 1987/12/22 | 376 | 380 | 375 | 380 | 535,000 |
| 1987/12/21 | 380 | 380 | 375 | 380 | 339,000 |
| 1987/12/18 | 376 | 377 | 374 | 374 | 610,000 |
| 1987/12/17 | 379 | 379 | 375 | 375 | 488,000 |
| 1987/12/16 | 384 | 384 | 378 | 378 | 542,000 |
| 1987/12/15 | 385 | 387 | 383 | 384 | 565,000 |
| 1987/12/14 | 384 | 390 | 383 | 383 | 214,000 |
| 1987/12/11 | 385 | 391 | 383 | 383 | 869,000 |
| 1987/12/10 | 392 | 394 | 389 | 390 | 481,000 |
| 1987/12/09 | 396 | 398 | 387 | 387 | 1,062,000 |
| 1987/12/08 | 393 | 395 | 387 | 392 | 471,000 |
| 1987/12/07 | 393 | 401 | 388 | 388 | 947,000 |
| 1987/12/05 | 391 | 396 | 389 | 393 | 975,000 |
| 1987/12/04 | 400 | 407 | 387 | 390 | 2,476,000 |
| 1987/12/03 | 390 | 410 | 390 | 397 | 7,454,000 |
| 1987/12/02 | 381 | 404 | 380 | 387 | 3,564,000 |
| 1987/12/01 | 373 | 385 | 373 | 385 | 526,000 |
| 1987/11/30 | 385 | 385 | 376 | 383 | 523,000 |
| 1987/11/28 | 385 | 392 | 382 | 390 | 559,000 |
| 1987/11/27 | 385 | 395 | 376 | 395 | 1,179,000 |
| 1987/11/26 | 376 | 380 | 376 | 379 | 305,000 |
| 1987/11/25 | 373 | 380 | 372 | 379 | 388,000 |
| 1987/11/24 | 371 | 376 | 371 | 372 | 215,000 |
| 1987/11/20 | 370 | 376 | 366 | 376 | 375,000 |
| 1987/11/19 | 377 | 380 | 370 | 375 | 233,000 |
| 1987/11/18 | 370 | 380 | 370 | 379 | 532,000 |
| 1987/11/17 | 375 | 375 | 366 | 375 | 624,000 |
| 1987/11/16 | 384 | 384 | 375 | 375 | 311,000 |
| 1987/11/13 | 381 | 384 | 377 | 381 | 445,000 |
| 1987/11/12 | 375 | 375 | 360 | 375 | 593,000 |
| 1987/11/11 | 361 | 375 | 350 | 365 | 1,395,000 |
| 1987/11/10 | 380 | 383 | 366 | 366 | 1,015,000 |
| 1987/11/09 | 385 | 390 | 383 | 384 | 439,000 |
| 1987/11/07 | 385 | 389 | 385 | 385 | 392,000 |
| 1987/11/06 | 386 | 390 | 385 | 387 | 1,020,000 |
| 1987/11/05 | 393 | 394 | 385 | 385 | 859,000 |
| 1987/11/04 | 391 | 397 | 391 | 395 | 649,000 |
| 1987/11/02 | 401 | 408 | 395 | 400 | 2,682,000 |
| 1987/10/31 | 370 | 405 | 370 | 400 | 3,079,000 |
| 1987/10/30 | 369 | 369 | 365 | 369 | 613,000 |
| 1987/10/29 | 366 | 368 | 355 | 356 | 1,144,000 |
| 1987/10/28 | 375 | 380 | 370 | 371 | 887,000 |
| 1987/10/27 | 360 | 377 | 357 | 370 | 1,091,000 |
| 1987/10/26 | 378 | 385 | 360 | 365 | 1,216,000 |
| 1987/10/24 | 383 | 390 | 383 | 387 | 410,000 |
| 1987/10/23 | 376 | 388 | 376 | 383 | 1,494,000 |
| 1987/10/22 | 410 | 424 | 385 | 390 | 3,182,000 |
| 1987/10/21 | 409 | 409 | 409 | 409 | 2,131,000 |
| 1987/10/20 | 334 | 334 | 334 | 334 | 1,130,000 |
| 1987/10/19 | 415 | 418 | 408 | 414 | 1,765,000 |
| 1987/10/16 | 424 | 430 | 420 | 425 | 2,016,000 |
| 1987/10/15 | 418 | 431 | 417 | 425 | 2,496,000 |
| 1987/10/14 | 421 | 425 | 420 | 420 | 1,207,000 |
| 1987/10/13 | 417 | 422 | 417 | 421 | 1,562,000 |
| 1987/10/12 | 417 | 419 | 415 | 417 | 634,000 |
| 1987/10/09 | 418 | 423 | 415 | 416 | 1,130,000 |
| 1987/10/08 | 418 | 420 | 417 | 420 | 910,000 |
| 1987/10/07 | 416 | 420 | 412 | 416 | 1,584,000 |
| 1987/10/06 | 422 | 425 | 420 | 420 | 1,167,000 |
| 1987/10/05 | 422 | 426 | 420 | 420 | 1,178,000 |
| 1987/10/03 | 427 | 428 | 423 | 425 | 931,000 |
| 1987/10/02 | 421 | 431 | 420 | 422 | 3,329,000 |
| 1987/10/01 | 422 | 425 | 419 | 421 | 1,718,000 |
| 1987/09/30 | 416 | 424 | 416 | 422 | 696,000 |
| 1987/09/29 | 422 | 425 | 418 | 421 | 1,209,000 |
| 1987/09/28 | 419 | 424 | 417 | 423 | 1,146,000 |
| 1987/09/26 | 419 | 420 | 411 | 411 | 2,814,000 |
| 1987/09/25 | 425 | 425 | 421 | 424 | 697,000 |
| 1987/09/24 | 433 | 433 | 420 | 420 | 1,272,000 |
| 1987/09/22 | 425 | 425 | 418 | 418 | 1,845,000 |
| 1987/09/21 | 436 | 436 | 422 | 422 | 2,237,000 |
| 1987/09/18 | 426 | 437 | 422 | 437 | 6,749,000 |
| 1987/09/17 | 420 | 421 | 412 | 417 | 1,840,000 |
| 1987/09/16 | 415 | 420 | 412 | 420 | 1,255,000 |
| 1987/09/14 | 415 | 419 | 410 | 410 | 1,335,000 |
| 1987/09/11 | 410 | 415 | 408 | 410 | 1,848,000 |
| 1987/09/10 | 404 | 415 | 404 | 406 | 1,160,000 |
| 1987/09/09 | 409 | 415 | 402 | 402 | 1,605,000 |
| 1987/09/08 | 401 | 410 | 401 | 404 | 897,000 |
| 1987/09/07 | 413 | 417 | 401 | 402 | 1,291,000 |
| 1987/09/05 | 419 | 420 | 412 | 412 | 1,422,000 |
| 1987/09/04 | 420 | 420 | 416 | 420 | 2,250,000 |
| 1987/09/03 | 410 | 422 | 410 | 414 | 3,938,000 |
| 1987/09/02 | 434 | 441 | 419 | 425 | 11,723,000 |
| 1987/09/01 | 427 | 435 | 425 | 434 | 4,710,000 |
| 1987/08/31 | 431 | 438 | 427 | 427 | 5,660,000 |
| 1987/08/29 | 435 | 439 | 431 | 434 | 8,758,000 |
| 1987/08/28 | 430 | 442 | 430 | 431 | 36,757,000 |
| 1987/08/27 | 397 | 412 | 397 | 402 | 5,679,000 |
| 1987/08/26 | 397 | 399 | 395 | 396 | 1,466,000 |
| 1987/08/25 | 400 | 402 | 388 | 396 | 2,279,000 |
| 1987/08/24 | 412 | 413 | 398 | 400 | 4,810,000 |
| 1987/08/22 | 400 | 410 | 400 | 410 | 13,000,000 |
| 1987/08/21 | 387 | 395 | 385 | 395 | 2,791,000 |
| 1987/08/20 | 384 | 390 | 382 | 382 | 1,786,000 |
| 1987/08/19 | 376 | 383 | 375 | 383 | 848,000 |
| 1987/08/18 | 379 | 380 | 375 | 377 | 563,000 |
| 1987/08/17 | 379 | 379 | 373 | 379 | 588,000 |
| 1987/08/14 | 384 | 384 | 373 | 375 | 1,108,000 |
| 1987/08/13 | 380 | 384 | 379 | 384 | 853,000 |
| 1987/08/12 | 379 | 380 | 375 | 376 | 567,000 |
| 1987/08/11 | 380 | 380 | 371 | 379 | 685,000 |
| 1987/08/10 | 370 | 383 | 370 | 380 | 561,000 |
| 1987/08/07 | 369 | 370 | 367 | 367 | 583,000 |
| 1987/08/06 | 365 | 369 | 363 | 366 | 642,000 |
| 1987/08/05 | 365 | 368 | 361 | 361 | 609,000 |
| 1987/08/04 | 363 | 366 | 363 | 363 | 521,000 |
| 1987/08/03 | 367 | 370 | 363 | 363 | 1,126,000 |
| 1987/08/01 | 365 | 370 | 362 | 369 | 565,000 |
| 1987/07/31 | 361 | 370 | 361 | 362 | 621,000 |
| 1987/07/30 | 372 | 372 | 361 | 361 | 529,000 |
| 1987/07/29 | 365 | 370 | 363 | 370 | 932,000 |
| 1987/07/28 | 365 | 370 | 362 | 367 | 478,000 |
| 1987/07/27 | 373 | 373 | 360 | 370 | 476,000 |
| 1987/07/25 | 370 | 373 | 361 | 370 | 398,000 |
| 1987/07/24 | 362 | 369 | 359 | 367 | 594,000 |
| 1987/07/23 | 352 | 354 | 345 | 352 | 1,286,000 |
| 1987/07/22 | 365 | 370 | 352 | 354 | 1,252,000 |
| 1987/07/21 | 373 | 373 | 362 | 366 | 897,000 |
| 1987/07/20 | 380 | 380 | 372 | 375 | 745,000 |
| 1987/07/17 | 382 | 385 | 375 | 380 | 979,000 |
| 1987/07/16 | 389 | 389 | 380 | 382 | 877,000 |
| 1987/07/15 | 385 | 388 | 380 | 380 | 551,000 |
| 1987/07/14 | 385 | 390 | 380 | 380 | 799,000 |
| 1987/07/13 | 388 | 393 | 385 | 385 | 1,018,000 |
| 1987/07/10 | 390 | 392 | 385 | 387 | 1,548,000 |
| 1987/07/09 | 380 | 385 | 377 | 377 | 819,000 |
| 1987/07/08 | 387 | 389 | 375 | 375 | 1,265,000 |
| 1987/07/07 | 387 | 390 | 380 | 382 | 1,297,000 |
| 1987/07/06 | 389 | 398 | 386 | 390 | 3,214,000 |
| 1987/07/04 | 401 | 401 | 383 | 384 | 4,706,000 |
| 1987/07/03 | 387 | 403 | 383 | 396 | 11,583,000 |
| 1987/07/02 | 380 | 388 | 377 | 383 | 2,295,000 |
| 1987/07/01 | 377 | 380 | 372 | 377 | 989,000 |
| 1987/06/30 | 376 | 380 | 373 | 377 | 861,000 |
| 1987/06/29 | 381 | 383 | 371 | 371 | 1,140,000 |
| 1987/06/27 | 381 | 386 | 380 | 380 | 1,474,000 |
| 1987/06/26 | 380 | 386 | 378 | 385 | 1,725,000 |
| 1987/06/25 | 380 | 384 | 375 | 375 | 1,001,000 |
| 1987/06/24 | 375 | 380 | 372 | 375 | 1,138,000 |
| 1987/06/23 | 380 | 386 | 370 | 370 | 1,420,000 |
| 1987/06/22 | 390 | 391 | 376 | 380 | 1,739,000 |
| 1987/06/19 | 399 | 403 | 387 | 387 | 11,666,000 |
| 1987/06/18 | 381 | 395 | 371 | 392 | 6,180,000 |
| 1987/06/17 | 376 | 384 | 375 | 376 | 820,000 |
| 1987/06/16 | 375 | 389 | 373 | 374 | 1,739,000 |
| 1987/06/15 | 380 | 380 | 375 | 375 | 739,000 |
| 1987/06/12 | 377 | 381 | 376 | 376 | 1,696,000 |
| 1987/06/11 | 383 | 385 | 372 | 372 | 1,223,000 |
| 1987/06/10 | 386 | 388 | 381 | 385 | 885,000 |
| 1987/06/09 | 390 | 393 | 383 | 386 | 1,857,000 |
| 1987/06/08 | 390 | 393 | 386 | 386 | 2,696,000 |
| 1987/06/06 | 380 | 385 | 380 | 380 | 708,000 |
| 1987/06/05 | 381 | 383 | 378 | 378 | 1,844,000 |
| 1987/06/04 | 385 | 389 | 378 | 378 | 2,245,000 |
| 1987/06/03 | 387 | 390 | 380 | 380 | 2,481,000 |
| 1987/06/02 | 399 | 405 | 384 | 385 | 12,995,000 |
| 1987/06/01 | 387 | 402 | 387 | 399 | 18,690,000 |
| 1987/05/30 | 389 | 389 | 378 | 383 | 1,255,000 |
| 1987/05/29 | 397 | 398 | 379 | 381 | 7,200,000 |
| 1987/05/28 | 375 | 397 | 372 | 393 | 18,653,000 |
| 1987/05/27 | 362 | 378 | 360 | 366 | 4,534,000 |
| 1987/05/26 | 351 | 360 | 351 | 357 | 893,000 |
| 1987/05/25 | 357 | 360 | 351 | 351 | 669,000 |
| 1987/05/23 | 355 | 360 | 355 | 356 | 432,000 |
| 1987/05/22 | 355 | 360 | 351 | 357 | 1,103,000 |
| 1987/05/21 | 348 | 352 | 345 | 346 | 1,086,000 |
| 1987/05/20 | 350 | 355 | 348 | 348 | 1,279,000 |
| 1987/05/19 | 351 | 355 | 350 | 351 | 477,000 |
| 1987/05/18 | 355 | 360 | 352 | 352 | 670,000 |
| 1987/05/15 | 359 | 362 | 355 | 360 | 939,000 |
| 1987/05/14 | 357 | 360 | 350 | 350 | 1,131,000 |
| 1987/05/13 | 363 | 367 | 356 | 359 | 1,047,000 |
| 1987/05/12 | 369 | 370 | 362 | 363 | 1,024,000 |
| 1987/05/11 | 366 | 370 | 360 | 368 | 945,000 |
| 1987/05/08 | 360 | 370 | 359 | 367 | 1,632,000 |
| 1987/05/07 | 355 | 359 | 351 | 355 | 673,000 |
| 1987/05/06 | 368 | 370 | 355 | 355 | 952,000 |
| 1987/05/02 | 352 | 365 | 352 | 365 | 1,032,000 |
| 1987/05/01 | 356 | 360 | 351 | 351 | 1,357,000 |
| 1987/04/30 | 345 | 350 | 343 | 346 | 629,000 |
| 1987/04/28 | 350 | 350 | 325 | 342 | 1,697,000 |
| 1987/04/27 | 356 | 363 | 352 | 352 | 1,406,000 |
| 1987/04/25 | 360 | 365 | 355 | 355 | 1,181,000 |
| 1987/04/24 | 365 | 368 | 360 | 362 | 1,903,000 |
| 1987/04/23 | 365 | 367 | 360 | 360 | 1,296,000 |
| 1987/04/22 | 365 | 370 | 360 | 361 | 1,779,000 |
| 1987/04/21 | 365 | 375 | 364 | 364 | 1,690,000 |
| 1987/04/20 | 366 | 370 | 360 | 360 | 1,170,000 |
| 1987/04/17 | 375 | 378 | 365 | 365 | 1,541,000 |
| 1987/04/16 | 374 | 379 | 370 | 371 | 2,067,000 |
| 1987/04/15 | 385 | 385 | 370 | 372 | 2,263,000 |
| 1987/04/14 | 370 | 388 | 367 | 380 | 3,231,000 |
| 1987/04/13 | 380 | 382 | 367 | 370 | 2,930,000 |
| 1987/04/10 | 372 | 388 | 370 | 375 | 4,690,000 |
| 1987/04/09 | 390 | 393 | 378 | 378 | 7,177,000 |
| 1987/04/08 | 380 | 398 | 378 | 380 | 10,630,000 |
| 1987/04/07 | 356 | 366 | 355 | 360 | 2,451,000 |
| 1987/04/06 | 361 | 363 | 355 | 355 | 2,270,000 |
| 1987/04/04 | 363 | 364 | 356 | 356 | 1,382,000 |
| 1987/04/03 | 356 | 370 | 356 | 358 | 4,620,000 |
| 1987/04/02 | 357 | 362 | 352 | 356 | 3,313,000 |
| 1987/04/01 | 348 | 360 | 346 | 358 | 2,455,000 |
| 1987/03/31 | 338 | 348 | 335 | 338 | 3,914,000 |
| 1987/03/30 | 360 | 365 | 353 | 353 | 3,393,000 |
| 1987/03/28 | 366 | 366 | 350 | 355 | 4,564,000 |
| 1987/03/27 | 375 | 375 | 366 | 370 | 6,793,000 |
| 1987/03/26 | 375 | 379 | 365 | 365 | 7,022,000 |
| 1987/03/25 | 365 | 375 | 362 | 364 | 6,935,000 |
| 1987/03/24 | 380 | 384 | 360 | 360 | 8,975,000 |
| 1987/03/23 | 390 | 400 | 372 | 379 | 32,570,000 |
| 1987/03/20 | 365 | 382 | 360 | 373 | 41,941,000 |
| 1987/03/19 | 350 | 358 | 345 | 349 | 32,184,000 |
| 1987/03/18 | 319 | 330 | 315 | 323 | 4,187,000 |
| 1987/03/17 | 314 | 318 | 313 | 313 | 2,396,000 |
| 1987/03/16 | 317 | 317 | 312 | 315 | 2,847,000 |
| 1987/03/13 | 319 | 320 | 310 | 315 | 3,375,000 |
| 1987/03/12 | 332 | 335 | 315 | 320 | 9,120,000 |
| 1987/03/11 | 332 | 342 | 322 | 327 | 42,208,000 |
| 1987/03/10 | 300 | 324 | 300 | 324 | 25,154,000 |
| 1987/03/09 | 296 | 310 | 296 | 304 | 9,067,000 |
| 1987/03/07 | 295 | 303 | 293 | 296 | 3,861,000 |
| 1987/03/06 | 295 | 300 | 290 | 300 | 5,851,000 |
| 1987/03/05 | 286 | 295 | 285 | 294 | 2,484,000 |
| 1987/03/04 | 282 | 287 | 282 | 285 | 1,066,000 |
| 1987/03/03 | 283 | 290 | 283 | 287 | 1,195,000 |
| 1987/03/02 | 290 | 291 | 281 | 281 | 2,579,000 |
| 1987/02/28 | 281 | 288 | 280 | 288 | 1,769,000 |
| 1987/02/27 | 281 | 284 | 279 | 279 | 1,235,000 |
| 1987/02/26 | 285 | 290 | 280 | 280 | 1,278,000 |
| 1987/02/25 | 278 | 292 | 278 | 290 | 1,988,000 |
| 1987/02/24 | 279 | 282 | 275 | 276 | 1,464,000 |
| 1987/02/23 | 280 | 285 | 278 | 280 | 1,333,000 |
| 1987/02/20 | 288 | 290 | 280 | 280 | 1,471,000 |
| 1987/02/19 | 289 | 294 | 282 | 283 | 2,830,000 |
| 1987/02/18 | 292 | 295 | 287 | 294 | 1,694,000 |
| 1987/02/17 | 305 | 305 | 288 | 290 | 5,383,000 |
| 1987/02/16 | 286 | 304 | 285 | 300 | 7,581,000 |
| 1987/02/13 | 283 | 294 | 281 | 287 | 3,188,000 |
| 1987/02/12 | 289 | 291 | 278 | 280 | 2,518,000 |
| 1987/02/10 | 281 | 296 | 280 | 294 | 2,990,000 |
| 1987/02/09 | 281 | 282 | 278 | 280 | 388,000 |
| 1987/02/07 | 280 | 282 | 278 | 280 | 432,000 |
| 1987/02/06 | 279 | 283 | 275 | 275 | 666,000 |
| 1987/02/05 | 280 | 283 | 276 | 279 | 1,401,000 |
| 1987/02/04 | 283 | 285 | 272 | 273 | 954,000 |
| 1987/02/03 | 275 | 285 | 271 | 283 | 1,977,000 |
| 1987/02/02 | 272 | 275 | 270 | 270 | 632,000 |
| 1987/01/31 | 275 | 277 | 270 | 270 | 500,000 |
| 1987/01/30 | 280 | 282 | 275 | 277 | 851,000 |
| 1987/01/29 | 280 | 284 | 277 | 277 | 915,000 |
| 1987/01/28 | 278 | 285 | 276 | 280 | 1,115,000 |
| 1987/01/27 | 285 | 285 | 278 | 281 | 997,000 |
| 1987/01/26 | 292 | 293 | 284 | 284 | 1,529,000 |
| 1987/01/24 | 283 | 294 | 281 | 294 | 1,602,000 |
| 1987/01/23 | 288 | 290 | 280 | 280 | 3,223,000 |
| 1987/01/22 | 275 | 291 | 274 | 283 | 8,671,000 |
| 1987/01/21 | 275 | 276 | 273 | 274 | 1,109,000 |
| 1987/01/20 | 272 | 278 | 270 | 272 | 1,504,000 |
| 1987/01/19 | 273 | 273 | 268 | 272 | 1,030,000 |
| 1987/01/16 | 273 | 275 | 265 | 268 | 1,227,000 |
| 1987/01/14 | 259 | 269 | 258 | 263 | 2,864,000 |
| 1987/01/13 | 263 | 269 | 260 | 260 | 489,000 |
| 1987/01/12 | 265 | 270 | 262 | 265 | 364,000 |
| 1987/01/09 | 275 | 281 | 270 | 270 | 5,343,000 |
| 1987/01/08 | 254 | 280 | 254 | 272 | 1,436,000 |
| 1987/01/07 | 254 | 259 | 253 | 255 | 420,000 |
| 1987/01/06 | 261 | 261 | 254 | 255 | 301,000 |
| 1987/01/05 | 254 | 257 | 252 | 253 | 197,000 |