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 |
|---|---|---|---|---|---|
| 1990/12/28 | 477 | 478 | 470 | 475 | 240,000 |
| 1990/12/27 | 470 | 479 | 469 | 475 | 324,000 |
| 1990/12/26 | 475 | 475 | 461 | 465 | 273,000 |
| 1990/12/25 | 468 | 468 | 461 | 465 | 294,000 |
| 1990/12/21 | 470 | 480 | 467 | 468 | 365,000 |
| 1990/12/20 | 489 | 494 | 478 | 480 | 592,000 |
| 1990/12/19 | 494 | 498 | 491 | 495 | 803,000 |
| 1990/12/18 | 478 | 485 | 475 | 485 | 511,000 |
| 1990/12/17 | 482 | 483 | 471 | 480 | 373,000 |
| 1990/12/14 | 484 | 493 | 480 | 485 | 2,037,000 |
| 1990/12/13 | 482 | 499 | 482 | 499 | 580,000 |
| 1990/12/12 | 475 | 490 | 475 | 480 | 733,000 |
| 1990/12/11 | 472 | 475 | 456 | 475 | 633,000 |
| 1990/12/10 | 475 | 482 | 461 | 461 | 466,000 |
| 1990/12/07 | 441 | 470 | 435 | 470 | 556,000 |
| 1990/12/06 | 420 | 425 | 410 | 411 | 486,000 |
| 1990/12/05 | 417 | 420 | 400 | 410 | 564,000 |
| 1990/12/04 | 427 | 435 | 412 | 412 | 346,000 |
| 1990/12/03 | 450 | 460 | 430 | 432 | 278,000 |
| 1990/11/30 | 420 | 424 | 410 | 420 | 612,000 |
| 1990/11/29 | 441 | 442 | 432 | 440 | 372,000 |
| 1990/11/28 | 470 | 471 | 455 | 461 | 302,000 |
| 1990/11/27 | 463 | 474 | 463 | 470 | 297,000 |
| 1990/11/26 | 480 | 495 | 476 | 483 | 223,000 |
| 1990/11/22 | 452 | 460 | 452 | 455 | 513,000 |
| 1990/11/21 | 461 | 469 | 451 | 451 | 222,000 |
| 1990/11/20 | 474 | 485 | 474 | 475 | 252,000 |
| 1990/11/19 | 470 | 475 | 467 | 474 | 224,000 |
| 1990/11/16 | 460 | 460 | 450 | 457 | 282,000 |
| 1990/11/15 | 491 | 491 | 470 | 470 | 198,000 |
| 1990/11/14 | 490 | 500 | 481 | 486 | 218,000 |
| 1990/11/13 | 485 | 510 | 485 | 500 | 281,000 |
| 1990/11/09 | 466 | 466 | 449 | 466 | 415,000 |
| 1990/11/08 | 462 | 470 | 451 | 461 | 697,000 |
| 1990/11/07 | 480 | 498 | 476 | 498 | 353,000 |
| 1990/11/06 | 515 | 516 | 499 | 505 | 351,000 |
| 1990/11/05 | 500 | 525 | 496 | 525 | 320,000 |
| 1990/11/02 | 482 | 499 | 475 | 490 | 543,000 |
| 1990/11/01 | 500 | 510 | 490 | 491 | 392,000 |
| 1990/10/31 | 530 | 534 | 522 | 530 | 339,000 |
| 1990/10/30 | 549 | 549 | 528 | 530 | 355,000 |
| 1990/10/29 | 538 | 550 | 530 | 548 | 1,066,000 |
| 1990/10/26 | 516 | 560 | 513 | 543 | 1,951,000 |
| 1990/10/25 | 525 | 525 | 510 | 521 | 442,000 |
| 1990/10/24 | 508 | 520 | 508 | 520 | 388,000 |
| 1990/10/23 | 520 | 525 | 516 | 525 | 455,000 |
| 1990/10/22 | 510 | 529 | 500 | 525 | 333,000 |
| 1990/10/19 | 520 | 532 | 510 | 515 | 918,000 |
| 1990/10/18 | 471 | 539 | 471 | 525 | 544,000 |
| 1990/10/17 | 479 | 479 | 470 | 475 | 321,000 |
| 1990/10/16 | 470 | 480 | 470 | 470 | 420,000 |
| 1990/10/15 | 465 | 477 | 465 | 465 | 241,000 |
| 1990/10/12 | 450 | 465 | 445 | 460 | 252,000 |
| 1990/10/11 | 459 | 470 | 456 | 460 | 188,000 |
| 1990/10/09 | 490 | 505 | 488 | 489 | 304,000 |
| 1990/10/08 | 465 | 500 | 463 | 500 | 318,000 |
| 1990/10/05 | 450 | 470 | 445 | 465 | 325,000 |
| 1990/10/04 | 442 | 450 | 440 | 445 | 273,000 |
| 1990/10/03 | 463 | 465 | 445 | 455 | 613,000 |
| 1990/10/02 | 430 | 435 | 425 | 432 | 612,000 |
| 1990/10/01 | 410 | 418 | 384 | 390 | 692,000 |
| 1990/09/28 | 454 | 458 | 405 | 420 | 805,000 |
| 1990/09/27 | 475 | 482 | 460 | 470 | 433,000 |
| 1990/09/26 | 500 | 500 | 481 | 485 | 378,000 |
| 1990/09/25 | 500 | 500 | 490 | 500 | 323,000 |
| 1990/09/21 | 497 | 510 | 491 | 510 | 760,000 |
| 1990/09/20 | 506 | 520 | 501 | 507 | 409,000 |
| 1990/09/19 | 510 | 527 | 502 | 502 | 284,000 |
| 1990/09/18 | 521 | 521 | 500 | 520 | 296,000 |
| 1990/09/17 | 536 | 540 | 519 | 526 | 256,000 |
| 1990/09/14 | 540 | 550 | 534 | 536 | 1,059,000 |
| 1990/09/13 | 577 | 585 | 560 | 560 | 625,000 |
| 1990/09/12 | 540 | 590 | 530 | 572 | 1,909,000 |
| 1990/09/11 | 549 | 549 | 520 | 540 | 325,000 |
| 1990/09/10 | 525 | 539 | 520 | 539 | 265,000 |
| 1990/09/07 | 490 | 500 | 480 | 500 | 317,000 |
| 1990/09/06 | 497 | 500 | 495 | 495 | 290,000 |
| 1990/09/05 | 507 | 515 | 480 | 495 | 389,000 |
| 1990/09/04 | 520 | 530 | 510 | 512 | 190,000 |
| 1990/09/03 | 556 | 560 | 520 | 522 | 264,000 |
| 1990/08/31 | 529 | 560 | 520 | 555 | 779,000 |
| 1990/08/30 | 500 | 531 | 500 | 529 | 386,000 |
| 1990/08/29 | 506 | 515 | 490 | 490 | 337,000 |
| 1990/08/28 | 540 | 540 | 510 | 516 | 409,000 |
| 1990/08/27 | 500 | 510 | 490 | 510 | 437,000 |
| 1990/08/24 | 475 | 515 | 475 | 490 | 999,000 |
| 1990/08/23 | 500 | 501 | 480 | 480 | 725,000 |
| 1990/08/22 | 535 | 540 | 505 | 518 | 402,000 |
| 1990/08/21 | 560 | 569 | 545 | 550 | 264,000 |
| 1990/08/20 | 551 | 555 | 541 | 541 | 189,000 |
| 1990/08/17 | 550 | 555 | 535 | 541 | 258,000 |
| 1990/08/16 | 584 | 584 | 560 | 561 | 243,000 |
| 1990/08/15 | 563 | 590 | 563 | 584 | 470,000 |
| 1990/08/14 | 540 | 560 | 512 | 555 | 439,000 |
| 1990/08/13 | 550 | 560 | 510 | 520 | 365,000 |
| 1990/08/10 | 578 | 590 | 560 | 561 | 305,000 |
| 1990/08/09 | 590 | 595 | 571 | 595 | 299,000 |
| 1990/08/08 | 566 | 599 | 555 | 599 | 519,000 |
| 1990/08/07 | 550 | 594 | 550 | 585 | 387,000 |
| 1990/08/06 | 580 | 600 | 570 | 600 | 397,000 |
| 1990/08/03 | 625 | 625 | 590 | 620 | 377,000 |
| 1990/08/02 | 631 | 635 | 625 | 626 | 335,000 |
| 1990/08/01 | 670 | 670 | 632 | 635 | 420,000 |
| 1990/07/31 | 640 | 640 | 633 | 640 | 181,000 |
| 1990/07/30 | 642 | 642 | 630 | 630 | 235,000 |
| 1990/07/27 | 645 | 650 | 640 | 642 | 343,000 |
| 1990/07/26 | 655 | 664 | 645 | 645 | 267,000 |
| 1990/07/25 | 675 | 675 | 650 | 665 | 222,000 |
| 1990/07/24 | 643 | 650 | 641 | 645 | 257,000 |
| 1990/07/23 | 663 | 675 | 641 | 660 | 309,000 |
| 1990/07/20 | 670 | 689 | 670 | 683 | 433,000 |
| 1990/07/19 | 670 | 699 | 668 | 690 | 1,125,000 |
| 1990/07/18 | 641 | 667 | 641 | 666 | 751,000 |
| 1990/07/17 | 640 | 660 | 640 | 648 | 599,000 |
| 1990/07/16 | 639 | 650 | 631 | 640 | 378,000 |
| 1990/07/13 | 645 | 645 | 638 | 639 | 398,000 |
| 1990/07/12 | 641 | 643 | 623 | 638 | 727,000 |
| 1990/07/11 | 641 | 645 | 635 | 641 | 765,000 |
| 1990/07/10 | 653 | 654 | 636 | 640 | 618,000 |
| 1990/07/09 | 668 | 668 | 651 | 654 | 657,000 |
| 1990/07/06 | 671 | 674 | 657 | 658 | 813,000 |
| 1990/07/05 | 677 | 685 | 665 | 670 | 558,000 |
| 1990/07/04 | 695 | 700 | 685 | 685 | 345,000 |
| 1990/07/03 | 700 | 710 | 690 | 691 | 237,000 |
| 1990/07/02 | 701 | 702 | 690 | 699 | 197,000 |
| 1990/06/29 | 720 | 720 | 710 | 711 | 492,000 |
| 1990/06/28 | 720 | 720 | 691 | 710 | 322,000 |
| 1990/06/27 | 710 | 710 | 683 | 700 | 539,000 |
| 1990/06/26 | 665 | 700 | 663 | 700 | 236,000 |
| 1990/06/25 | 668 | 675 | 660 | 662 | 409,000 |
| 1990/06/22 | 687 | 690 | 675 | 688 | 236,000 |
| 1990/06/21 | 681 | 699 | 681 | 697 | 314,000 |
| 1990/06/20 | 691 | 707 | 686 | 691 | 364,000 |
| 1990/06/19 | 696 | 710 | 695 | 700 | 298,000 |
| 1990/06/18 | 713 | 713 | 700 | 700 | 346,000 |
| 1990/06/15 | 710 | 714 | 704 | 704 | 243,000 |
| 1990/06/14 | 706 | 720 | 700 | 704 | 588,000 |
| 1990/06/13 | 698 | 706 | 698 | 699 | 418,000 |
| 1990/06/12 | 702 | 705 | 698 | 698 | 601,000 |
| 1990/06/11 | 715 | 715 | 705 | 705 | 291,000 |
| 1990/06/08 | 719 | 723 | 706 | 707 | 671,000 |
| 1990/06/07 | 727 | 727 | 717 | 719 | 380,000 |
| 1990/06/06 | 717 | 717 | 700 | 717 | 887,000 |
| 1990/06/05 | 725 | 735 | 718 | 718 | 560,000 |
| 1990/06/04 | 730 | 739 | 720 | 722 | 297,000 |
| 1990/06/01 | 736 | 745 | 730 | 735 | 324,000 |
| 1990/05/31 | 745 | 760 | 735 | 743 | 389,000 |
| 1990/05/30 | 720 | 735 | 715 | 735 | 692,000 |
| 1990/05/29 | 735 | 740 | 720 | 721 | 536,000 |
| 1990/05/28 | 735 | 743 | 730 | 734 | 492,000 |
| 1990/05/25 | 714 | 725 | 714 | 725 | 475,000 |
| 1990/05/24 | 715 | 724 | 712 | 724 | 568,000 |
| 1990/05/23 | 730 | 735 | 712 | 714 | 899,000 |
| 1990/05/22 | 729 | 729 | 720 | 726 | 387,000 |
| 1990/05/21 | 735 | 735 | 723 | 729 | 223,000 |
| 1990/05/18 | 732 | 745 | 730 | 735 | 484,000 |
| 1990/05/17 | 750 | 753 | 730 | 740 | 522,000 |
| 1990/05/16 | 750 | 765 | 745 | 750 | 932,000 |
| 1990/05/15 | 775 | 779 | 760 | 760 | 776,000 |
| 1990/05/14 | 770 | 780 | 765 | 770 | 1,154,000 |
| 1990/05/11 | 747 | 772 | 747 | 765 | 1,250,000 |
| 1990/05/10 | 760 | 764 | 754 | 754 | 833,000 |
| 1990/05/09 | 785 | 785 | 755 | 758 | 1,832,000 |
| 1990/05/08 | 770 | 808 | 760 | 775 | 9,901,000 |
| 1990/05/07 | 693 | 755 | 693 | 750 | 5,139,000 |
| 1990/05/02 | 675 | 689 | 671 | 688 | 721,000 |
| 1990/05/01 | 670 | 680 | 666 | 675 | 1,018,000 |
| 1990/04/27 | 710 | 715 | 641 | 660 | 4,064,000 |
| 1990/04/26 | 642 | 660 | 636 | 660 | 680,000 |
| 1990/04/25 | 644 | 644 | 631 | 641 | 300,000 |
| 1990/04/24 | 620 | 645 | 620 | 635 | 312,000 |
| 1990/04/23 | 640 | 645 | 618 | 640 | 168,000 |
| 1990/04/20 | 649 | 649 | 619 | 647 | 487,000 |
| 1990/04/19 | 615 | 639 | 601 | 639 | 578,000 |
| 1990/04/18 | 583 | 610 | 582 | 605 | 205,000 |
| 1990/04/17 | 594 | 594 | 581 | 590 | 419,000 |
| 1990/04/16 | 600 | 600 | 570 | 584 | 309,000 |
| 1990/04/13 | 611 | 619 | 600 | 600 | 324,000 |
| 1990/04/12 | 620 | 620 | 602 | 606 | 277,000 |
| 1990/04/11 | 630 | 630 | 610 | 610 | 384,000 |
| 1990/04/10 | 610 | 628 | 610 | 616 | 429,000 |
| 1990/04/09 | 635 | 650 | 620 | 630 | 615,000 |
| 1990/04/06 | 540 | 575 | 530 | 575 | 522,000 |
| 1990/04/05 | 500 | 500 | 471 | 495 | 909,000 |
| 1990/04/04 | 521 | 540 | 500 | 514 | 848,000 |
| 1990/04/03 | 535 | 550 | 505 | 528 | 1,086,000 |
| 1990/04/02 | 550 | 570 | 545 | 545 | 661,000 |
| 1990/03/30 | 620 | 620 | 610 | 610 | 383,000 |
| 1990/03/29 | 660 | 668 | 640 | 650 | 378,000 |
| 1990/03/28 | 665 | 674 | 661 | 665 | 313,000 |
| 1990/03/27 | 675 | 675 | 662 | 665 | 496,000 |
| 1990/03/26 | 650 | 660 | 640 | 660 | 967,000 |
| 1990/03/23 | 660 | 665 | 645 | 660 | 539,000 |
| 1990/03/22 | 667 | 667 | 585 | 640 | 1,046,000 |
| 1990/03/20 | 685 | 694 | 650 | 665 | 748,000 |
| 1990/03/19 | 720 | 734 | 680 | 685 | 660,000 |
| 1990/03/16 | 727 | 740 | 720 | 725 | 431,000 |
| 1990/03/15 | 718 | 720 | 710 | 717 | 368,000 |
| 1990/03/14 | 724 | 732 | 715 | 715 | 461,000 |
| 1990/03/13 | 735 | 740 | 721 | 728 | 248,000 |
| 1990/03/12 | 751 | 753 | 749 | 752 | 365,000 |
| 1990/03/09 | 751 | 760 | 750 | 753 | 505,000 |
| 1990/03/08 | 749 | 764 | 749 | 760 | 332,000 |
| 1990/03/07 | 755 | 765 | 745 | 760 | 595,000 |
| 1990/03/06 | 762 | 770 | 762 | 765 | 245,000 |
| 1990/03/05 | 760 | 763 | 760 | 762 | 166,000 |
| 1990/03/02 | 767 | 775 | 760 | 762 | 261,000 |
| 1990/03/01 | 779 | 780 | 761 | 767 | 364,000 |
| 1990/02/28 | 784 | 799 | 784 | 786 | 591,000 |
| 1990/02/27 | 755 | 762 | 735 | 754 | 609,000 |
| 1990/02/26 | 700 | 735 | 700 | 735 | 594,000 |
| 1990/02/23 | 810 | 819 | 800 | 800 | 445,000 |
| 1990/02/22 | 810 | 822 | 805 | 822 | 428,000 |
| 1990/02/21 | 827 | 827 | 815 | 815 | 364,000 |
| 1990/02/20 | 828 | 828 | 822 | 825 | 311,000 |
| 1990/02/19 | 845 | 845 | 820 | 822 | 550,000 |
| 1990/02/16 | 833 | 843 | 825 | 835 | 494,000 |
| 1990/02/15 | 833 | 847 | 825 | 833 | 353,000 |
| 1990/02/14 | 822 | 823 | 820 | 823 | 573,000 |
| 1990/02/13 | 823 | 827 | 822 | 822 | 247,000 |
| 1990/02/09 | 824 | 830 | 822 | 824 | 588,000 |
| 1990/02/08 | 847 | 848 | 822 | 833 | 756,000 |
| 1990/02/07 | 848 | 848 | 829 | 839 | 417,000 |
| 1990/02/06 | 849 | 849 | 842 | 849 | 566,000 |
| 1990/02/05 | 839 | 839 | 831 | 833 | 1,228,000 |
| 1990/02/02 | 831 | 837 | 828 | 830 | 540,000 |
| 1990/02/01 | 835 | 839 | 830 | 830 | 596,000 |
| 1990/01/31 | 835 | 839 | 835 | 835 | 239,000 |
| 1990/01/30 | 830 | 840 | 828 | 835 | 385,000 |
| 1990/01/29 | 821 | 831 | 820 | 830 | 303,000 |
| 1990/01/26 | 829 | 830 | 826 | 828 | 500,000 |
| 1990/01/25 | 840 | 840 | 829 | 829 | 393,000 |
| 1990/01/24 | 835 | 840 | 831 | 833 | 253,000 |
| 1990/01/23 | 838 | 845 | 830 | 840 | 579,000 |
| 1990/01/22 | 827 | 840 | 826 | 835 | 634,000 |
| 1990/01/19 | 840 | 840 | 821 | 825 | 551,000 |
| 1990/01/18 | 850 | 860 | 832 | 840 | 479,000 |
| 1990/01/17 | 868 | 868 | 850 | 855 | 1,017,000 |
| 1990/01/16 | 850 | 855 | 838 | 839 | 991,000 |
| 1990/01/12 | 874 | 875 | 860 | 860 | 1,107,000 |
| 1990/01/11 | 870 | 878 | 860 | 875 | 1,143,000 |
| 1990/01/10 | 878 | 878 | 860 | 861 | 1,372,000 |
| 1990/01/09 | 900 | 903 | 872 | 880 | 4,301,000 |
| 1990/01/08 | 879 | 889 | 873 | 889 | 1,491,000 |
| 1990/01/05 | 860 | 877 | 858 | 865 | 1,558,000 |
| 1990/01/04 | 865 | 870 | 860 | 860 | 440,000 |