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 |
|---|---|---|---|---|---|
| 1991/12/30 | 494 | 500 | 490 | 494 | 229,000 |
| 1991/12/27 | 498 | 499 | 480 | 480 | 155,000 |
| 1991/12/26 | 476 | 500 | 476 | 500 | 181,000 |
| 1991/12/25 | 481 | 485 | 474 | 474 | 322,000 |
| 1991/12/24 | 483 | 484 | 470 | 471 | 424,000 |
| 1991/12/20 | 482 | 485 | 478 | 478 | 319,000 |
| 1991/12/19 | 487 | 490 | 480 | 481 | 275,000 |
| 1991/12/18 | 485 | 496 | 484 | 495 | 228,000 |
| 1991/12/17 | 490 | 500 | 489 | 489 | 243,000 |
| 1991/12/16 | 510 | 510 | 500 | 500 | 226,000 |
| 1991/12/13 | 510 | 510 | 492 | 510 | 1,647,000 |
| 1991/12/12 | 475 | 490 | 475 | 480 | 271,000 |
| 1991/12/11 | 480 | 480 | 468 | 470 | 595,000 |
| 1991/12/10 | 488 | 488 | 476 | 480 | 351,000 |
| 1991/12/09 | 495 | 498 | 483 | 485 | 249,000 |
| 1991/12/06 | 499 | 506 | 495 | 499 | 401,000 |
| 1991/12/05 | 500 | 514 | 498 | 500 | 1,123,000 |
| 1991/12/04 | 476 | 489 | 476 | 486 | 210,000 |
| 1991/12/03 | 481 | 484 | 470 | 475 | 367,000 |
| 1991/12/02 | 480 | 482 | 471 | 481 | 280,000 |
| 1991/11/29 | 496 | 496 | 480 | 490 | 401,000 |
| 1991/11/28 | 498 | 502 | 492 | 498 | 373,000 |
| 1991/11/27 | 512 | 512 | 498 | 499 | 337,000 |
| 1991/11/26 | 505 | 513 | 495 | 512 | 192,000 |
| 1991/11/25 | 495 | 495 | 490 | 490 | 233,000 |
| 1991/11/22 | 505 | 505 | 497 | 499 | 381,000 |
| 1991/11/21 | 525 | 535 | 495 | 502 | 868,000 |
| 1991/11/20 | 493 | 539 | 492 | 520 | 1,019,000 |
| 1991/11/19 | 503 | 504 | 497 | 497 | 587,000 |
| 1991/11/18 | 493 | 504 | 493 | 497 | 548,000 |
| 1991/11/15 | 508 | 513 | 506 | 513 | 505,000 |
| 1991/11/14 | 513 | 520 | 505 | 506 | 378,000 |
| 1991/11/13 | 520 | 526 | 515 | 520 | 231,000 |
| 1991/11/12 | 511 | 525 | 511 | 520 | 249,000 |
| 1991/11/11 | 525 | 525 | 514 | 514 | 205,000 |
| 1991/11/08 | 520 | 525 | 516 | 525 | 375,000 |
| 1991/11/07 | 513 | 526 | 513 | 513 | 834,000 |
| 1991/11/06 | 532 | 539 | 532 | 532 | 226,000 |
| 1991/11/05 | 538 | 545 | 532 | 539 | 379,000 |
| 1991/11/01 | 541 | 544 | 536 | 539 | 319,000 |
| 1991/10/31 | 548 | 548 | 540 | 547 | 532,000 |
| 1991/10/30 | 548 | 554 | 541 | 541 | 571,000 |
| 1991/10/29 | 559 | 564 | 550 | 554 | 477,000 |
| 1991/10/28 | 546 | 558 | 546 | 557 | 253,000 |
| 1991/10/25 | 565 | 567 | 554 | 555 | 528,000 |
| 1991/10/24 | 560 | 575 | 557 | 564 | 1,483,000 |
| 1991/10/23 | 555 | 557 | 549 | 553 | 551,000 |
| 1991/10/22 | 551 | 567 | 550 | 565 | 595,000 |
| 1991/10/21 | 565 | 565 | 553 | 553 | 342,000 |
| 1991/10/18 | 556 | 565 | 554 | 565 | 832,000 |
| 1991/10/17 | 553 | 567 | 552 | 553 | 1,482,000 |
| 1991/10/16 | 546 | 559 | 546 | 558 | 1,045,000 |
| 1991/10/15 | 540 | 555 | 540 | 554 | 457,000 |
| 1991/10/14 | 538 | 542 | 536 | 538 | 743,000 |
| 1991/10/11 | 545 | 550 | 541 | 542 | 655,000 |
| 1991/10/09 | 542 | 556 | 540 | 550 | 726,000 |
| 1991/10/08 | 546 | 558 | 546 | 550 | 848,000 |
| 1991/10/07 | 558 | 564 | 551 | 554 | 532,000 |
| 1991/10/04 | 562 | 570 | 560 | 560 | 865,000 |
| 1991/10/03 | 563 | 573 | 560 | 572 | 1,010,000 |
| 1991/10/02 | 584 | 585 | 572 | 573 | 1,432,000 |
| 1991/10/01 | 586 | 594 | 585 | 589 | 3,513,000 |
| 1991/09/30 | 589 | 599 | 580 | 594 | 7,516,000 |
| 1991/09/27 | 573 | 597 | 571 | 582 | 11,220,000 |
| 1991/09/26 | 549 | 569 | 545 | 563 | 7,315,000 |
| 1991/09/25 | 515 | 559 | 515 | 545 | 3,818,000 |
| 1991/09/24 | 494 | 514 | 494 | 510 | 346,000 |
| 1991/09/20 | 511 | 515 | 499 | 504 | 544,000 |
| 1991/09/19 | 507 | 520 | 506 | 511 | 487,000 |
| 1991/09/18 | 500 | 510 | 500 | 505 | 416,000 |
| 1991/09/17 | 515 | 520 | 505 | 508 | 421,000 |
| 1991/09/13 | 491 | 520 | 491 | 512 | 2,523,000 |
| 1991/09/12 | 505 | 509 | 491 | 491 | 479,000 |
| 1991/09/11 | 498 | 510 | 494 | 500 | 511,000 |
| 1991/09/10 | 525 | 525 | 503 | 503 | 650,000 |
| 1991/09/09 | 515 | 520 | 510 | 517 | 554,000 |
| 1991/09/06 | 501 | 525 | 501 | 515 | 1,106,000 |
| 1991/09/05 | 504 | 520 | 504 | 511 | 1,251,000 |
| 1991/09/04 | 490 | 522 | 490 | 510 | 1,960,000 |
| 1991/09/03 | 486 | 505 | 486 | 495 | 1,184,000 |
| 1991/09/02 | 467 | 488 | 462 | 480 | 508,000 |
| 1991/08/30 | 453 | 464 | 451 | 464 | 911,000 |
| 1991/08/29 | 451 | 458 | 450 | 453 | 137,000 |
| 1991/08/28 | 460 | 464 | 441 | 446 | 602,000 |
| 1991/08/27 | 460 | 461 | 455 | 460 | 268,000 |
| 1991/08/26 | 462 | 462 | 454 | 457 | 244,000 |
| 1991/08/23 | 461 | 461 | 456 | 457 | 230,000 |
| 1991/08/22 | 461 | 467 | 455 | 456 | 459,000 |
| 1991/08/21 | 443 | 460 | 442 | 451 | 286,000 |
| 1991/08/20 | 457 | 457 | 424 | 439 | 530,000 |
| 1991/08/19 | 471 | 479 | 458 | 458 | 451,000 |
| 1991/08/16 | 486 | 489 | 480 | 481 | 180,000 |
| 1991/08/15 | 489 | 494 | 486 | 489 | 181,000 |
| 1991/08/14 | 490 | 495 | 485 | 489 | 235,000 |
| 1991/08/13 | 490 | 500 | 480 | 485 | 124,000 |
| 1991/08/12 | 496 | 496 | 485 | 485 | 136,000 |
| 1991/08/09 | 508 | 508 | 496 | 496 | 211,000 |
| 1991/08/08 | 505 | 512 | 495 | 510 | 229,000 |
| 1991/08/07 | 504 | 505 | 495 | 505 | 197,000 |
| 1991/08/06 | 495 | 500 | 490 | 500 | 184,000 |
| 1991/08/05 | 510 | 514 | 505 | 505 | 80,000 |
| 1991/08/02 | 505 | 514 | 498 | 514 | 174,000 |
| 1991/08/01 | 512 | 515 | 500 | 515 | 151,000 |
| 1991/07/31 | 506 | 515 | 506 | 512 | 284,000 |
| 1991/07/30 | 505 | 510 | 495 | 509 | 216,000 |
| 1991/07/29 | 513 | 514 | 500 | 508 | 88,000 |
| 1991/07/26 | 490 | 514 | 490 | 514 | 232,000 |
| 1991/07/25 | 505 | 514 | 498 | 500 | 284,000 |
| 1991/07/24 | 500 | 519 | 494 | 514 | 474,000 |
| 1991/07/23 | 495 | 500 | 491 | 500 | 274,000 |
| 1991/07/22 | 500 | 505 | 489 | 496 | 278,000 |
| 1991/07/19 | 500 | 504 | 495 | 500 | 198,000 |
| 1991/07/18 | 500 | 505 | 495 | 500 | 244,000 |
| 1991/07/17 | 505 | 505 | 500 | 500 | 137,000 |
| 1991/07/16 | 500 | 510 | 500 | 500 | 394,000 |
| 1991/07/15 | 495 | 500 | 495 | 496 | 192,000 |
| 1991/07/12 | 485 | 490 | 484 | 490 | 92,000 |
| 1991/07/11 | 485 | 487 | 481 | 481 | 213,000 |
| 1991/07/10 | 475 | 483 | 474 | 481 | 260,000 |
| 1991/07/09 | 463 | 480 | 450 | 474 | 583,000 |
| 1991/07/08 | 480 | 485 | 466 | 468 | 352,000 |
| 1991/07/05 | 490 | 495 | 485 | 485 | 260,000 |
| 1991/07/04 | 495 | 495 | 480 | 486 | 342,000 |
| 1991/07/03 | 515 | 520 | 503 | 504 | 269,000 |
| 1991/07/02 | 521 | 525 | 516 | 523 | 495,000 |
| 1991/07/01 | 516 | 524 | 511 | 511 | 388,000 |
| 1991/06/28 | 519 | 519 | 506 | 511 | 265,000 |
| 1991/06/27 | 507 | 516 | 506 | 516 | 281,000 |
| 1991/06/26 | 511 | 528 | 509 | 513 | 398,000 |
| 1991/06/25 | 508 | 511 | 505 | 511 | 463,000 |
| 1991/06/24 | 524 | 524 | 511 | 511 | 389,000 |
| 1991/06/21 | 519 | 525 | 510 | 523 | 410,000 |
| 1991/06/20 | 508 | 526 | 508 | 510 | 627,000 |
| 1991/06/19 | 523 | 523 | 507 | 508 | 388,000 |
| 1991/06/18 | 528 | 535 | 525 | 525 | 543,000 |
| 1991/06/17 | 528 | 538 | 528 | 529 | 159,000 |
| 1991/06/14 | 545 | 545 | 528 | 533 | 2,220,000 |
| 1991/06/13 | 516 | 528 | 511 | 528 | 381,000 |
| 1991/06/12 | 527 | 528 | 514 | 516 | 326,000 |
| 1991/06/11 | 514 | 528 | 510 | 520 | 271,000 |
| 1991/06/10 | 529 | 529 | 513 | 515 | 201,000 |
| 1991/06/07 | 529 | 534 | 521 | 525 | 372,000 |
| 1991/06/06 | 535 | 535 | 523 | 529 | 399,000 |
| 1991/06/05 | 540 | 547 | 535 | 535 | 195,000 |
| 1991/06/04 | 548 | 555 | 536 | 550 | 472,000 |
| 1991/06/03 | 564 | 575 | 551 | 558 | 2,108,000 |
| 1991/05/31 | 544 | 558 | 541 | 558 | 1,108,000 |
| 1991/05/30 | 540 | 540 | 535 | 539 | 253,000 |
| 1991/05/29 | 527 | 543 | 527 | 540 | 566,000 |
| 1991/05/28 | 530 | 530 | 520 | 520 | 336,000 |
| 1991/05/27 | 529 | 535 | 528 | 530 | 284,000 |
| 1991/05/24 | 530 | 548 | 525 | 535 | 483,000 |
| 1991/05/23 | 514 | 525 | 510 | 525 | 323,000 |
| 1991/05/22 | 515 | 523 | 515 | 515 | 246,000 |
| 1991/05/21 | 506 | 520 | 505 | 519 | 214,000 |
| 1991/05/20 | 520 | 525 | 520 | 524 | 274,000 |
| 1991/05/17 | 510 | 520 | 510 | 520 | 245,000 |
| 1991/05/16 | 513 | 515 | 508 | 510 | 220,000 |
| 1991/05/15 | 520 | 520 | 514 | 516 | 202,000 |
| 1991/05/14 | 525 | 530 | 520 | 520 | 168,000 |
| 1991/05/13 | 522 | 525 | 513 | 525 | 177,000 |
| 1991/05/10 | 523 | 523 | 513 | 522 | 243,000 |
| 1991/05/09 | 520 | 523 | 516 | 523 | 245,000 |
| 1991/05/08 | 521 | 528 | 511 | 525 | 304,000 |
| 1991/05/07 | 540 | 540 | 521 | 530 | 130,000 |
| 1991/05/02 | 540 | 540 | 522 | 531 | 260,000 |
| 1991/05/01 | 529 | 540 | 526 | 540 | 178,000 |
| 1991/04/30 | 528 | 533 | 520 | 521 | 302,000 |
| 1991/04/26 | 530 | 532 | 520 | 530 | 433,000 |
| 1991/04/25 | 528 | 535 | 520 | 520 | 369,000 |
| 1991/04/24 | 540 | 540 | 530 | 530 | 268,000 |
| 1991/04/23 | 530 | 540 | 530 | 538 | 432,000 |
| 1991/04/22 | 540 | 550 | 530 | 540 | 280,000 |
| 1991/04/19 | 545 | 555 | 540 | 540 | 224,000 |
| 1991/04/18 | 555 | 555 | 544 | 545 | 167,000 |
| 1991/04/17 | 560 | 562 | 555 | 555 | 396,000 |
| 1991/04/16 | 562 | 562 | 546 | 560 | 343,000 |
| 1991/04/15 | 568 | 568 | 551 | 560 | 394,000 |
| 1991/04/12 | 560 | 560 | 543 | 550 | 507,000 |
| 1991/04/11 | 563 | 563 | 552 | 560 | 457,000 |
| 1991/04/10 | 562 | 569 | 560 | 560 | 439,000 |
| 1991/04/09 | 573 | 575 | 560 | 560 | 820,000 |
| 1991/04/08 | 568 | 581 | 565 | 573 | 2,560,000 |
| 1991/04/05 | 550 | 572 | 545 | 565 | 1,769,000 |
| 1991/04/04 | 540 | 543 | 538 | 540 | 264,000 |
| 1991/04/03 | 540 | 542 | 531 | 540 | 461,000 |
| 1991/04/02 | 531 | 540 | 522 | 534 | 420,000 |
| 1991/04/01 | 535 | 544 | 525 | 531 | 232,000 |
| 1991/03/29 | 547 | 547 | 525 | 546 | 452,000 |
| 1991/03/28 | 522 | 542 | 520 | 539 | 301,000 |
| 1991/03/27 | 549 | 549 | 522 | 522 | 312,000 |
| 1991/03/26 | 540 | 540 | 530 | 538 | 255,000 |
| 1991/03/25 | 554 | 556 | 540 | 540 | 481,000 |
| 1991/03/22 | 545 | 555 | 540 | 544 | 492,000 |
| 1991/03/20 | 554 | 554 | 541 | 547 | 568,000 |
| 1991/03/19 | 556 | 558 | 553 | 555 | 406,000 |
| 1991/03/18 | 558 | 566 | 551 | 558 | 561,000 |
| 1991/03/15 | 549 | 560 | 542 | 548 | 773,000 |
| 1991/03/14 | 551 | 557 | 540 | 540 | 602,000 |
| 1991/03/13 | 553 | 557 | 547 | 552 | 540,000 |
| 1991/03/12 | 556 | 560 | 550 | 552 | 551,000 |
| 1991/03/11 | 561 | 564 | 555 | 555 | 718,000 |
| 1991/03/08 | 568 | 568 | 550 | 564 | 1,760,000 |
| 1991/03/07 | 551 | 560 | 550 | 558 | 1,165,000 |
| 1991/03/06 | 576 | 580 | 550 | 550 | 1,948,000 |
| 1991/03/05 | 579 | 587 | 564 | 568 | 5,162,000 |
| 1991/03/04 | 565 | 584 | 561 | 572 | 6,677,000 |
| 1991/03/01 | 548 | 576 | 545 | 564 | 10,298,000 |
| 1991/02/28 | 530 | 552 | 530 | 552 | 2,591,000 |
| 1991/02/27 | 522 | 530 | 515 | 530 | 632,000 |
| 1991/02/26 | 547 | 547 | 525 | 527 | 951,000 |
| 1991/02/25 | 507 | 529 | 507 | 529 | 585,000 |
| 1991/02/22 | 525 | 533 | 505 | 506 | 818,000 |
| 1991/02/21 | 525 | 540 | 522 | 525 | 1,448,000 |
| 1991/02/20 | 530 | 541 | 520 | 520 | 1,119,000 |
| 1991/02/19 | 530 | 550 | 523 | 530 | 2,815,000 |
| 1991/02/18 | 517 | 528 | 510 | 527 | 1,358,000 |
| 1991/02/15 | 508 | 508 | 491 | 507 | 1,528,000 |
| 1991/02/14 | 490 | 510 | 485 | 509 | 1,977,000 |
| 1991/02/13 | 493 | 497 | 480 | 485 | 861,000 |
| 1991/02/12 | 484 | 498 | 476 | 497 | 969,000 |
| 1991/02/08 | 458 | 470 | 456 | 466 | 930,000 |
| 1991/02/07 | 458 | 460 | 450 | 455 | 470,000 |
| 1991/02/06 | 440 | 458 | 440 | 458 | 587,000 |
| 1991/02/05 | 431 | 440 | 426 | 435 | 216,000 |
| 1991/02/04 | 425 | 430 | 420 | 421 | 123,000 |
| 1991/02/01 | 426 | 435 | 415 | 430 | 268,000 |
| 1991/01/31 | 440 | 444 | 430 | 430 | 252,000 |
| 1991/01/30 | 439 | 446 | 434 | 440 | 252,000 |
| 1991/01/29 | 456 | 456 | 436 | 436 | 210,000 |
| 1991/01/28 | 455 | 455 | 450 | 455 | 271,000 |
| 1991/01/25 | 455 | 455 | 446 | 455 | 501,000 |
| 1991/01/24 | 450 | 450 | 435 | 445 | 506,000 |
| 1991/01/23 | 440 | 445 | 435 | 442 | 268,000 |
| 1991/01/22 | 460 | 460 | 440 | 441 | 354,000 |
| 1991/01/21 | 465 | 465 | 434 | 450 | 309,000 |
| 1991/01/18 | 462 | 468 | 447 | 460 | 1,040,000 |
| 1991/01/17 | 412 | 450 | 412 | 447 | 660,000 |
| 1991/01/16 | 410 | 425 | 410 | 425 | 233,000 |
| 1991/01/14 | 439 | 444 | 431 | 440 | 243,000 |
| 1991/01/11 | 431 | 448 | 424 | 430 | 636,000 |
| 1991/01/10 | 430 | 439 | 425 | 431 | 451,000 |
| 1991/01/09 | 433 | 448 | 433 | 445 | 327,000 |
| 1991/01/08 | 450 | 455 | 437 | 443 | 231,000 |
| 1991/01/07 | 472 | 472 | 455 | 460 | 150,000 |
| 1991/01/04 | 470 | 475 | 469 | 473 | 166,000 |