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 |
|---|---|---|---|---|---|
| 1995/12/29 | 316 | 318 | 314 | 314 | 394,000 |
| 1995/12/28 | 323 | 324 | 315 | 319 | 1,820,000 |
| 1995/12/27 | 316 | 324 | 314 | 323 | 3,315,000 |
| 1995/12/26 | 312 | 317 | 311 | 314 | 2,605,000 |
| 1995/12/25 | 301 | 310 | 299 | 309 | 2,274,000 |
| 1995/12/22 | 300 | 302 | 295 | 299 | 3,185,000 |
| 1995/12/21 | 285 | 298 | 285 | 297 | 1,303,000 |
| 1995/12/20 | 287 | 290 | 284 | 287 | 717,000 |
| 1995/12/19 | 283 | 285 | 280 | 280 | 430,000 |
| 1995/12/18 | 285 | 288 | 283 | 285 | 301,000 |
| 1995/12/15 | 289 | 290 | 285 | 285 | 812,000 |
| 1995/12/14 | 292 | 293 | 288 | 288 | 783,000 |
| 1995/12/13 | 288 | 292 | 288 | 290 | 1,591,000 |
| 1995/12/12 | 285 | 288 | 284 | 287 | 1,770,000 |
| 1995/12/11 | 283 | 288 | 279 | 285 | 2,534,000 |
| 1995/12/08 | 273 | 280 | 273 | 280 | 2,261,000 |
| 1995/12/07 | 274 | 279 | 271 | 277 | 501,000 |
| 1995/12/06 | 273 | 279 | 273 | 279 | 387,000 |
| 1995/12/05 | 277 | 277 | 271 | 275 | 242,000 |
| 1995/12/04 | 280 | 280 | 275 | 277 | 545,000 |
| 1995/12/01 | 277 | 280 | 273 | 280 | 1,056,000 |
| 1995/11/30 | 271 | 278 | 271 | 278 | 990,000 |
| 1995/11/29 | 272 | 275 | 269 | 271 | 498,000 |
| 1995/11/28 | 275 | 280 | 273 | 276 | 777,000 |
| 1995/11/27 | 269 | 277 | 268 | 275 | 615,000 |
| 1995/11/24 | 275 | 275 | 270 | 270 | 442,000 |
| 1995/11/22 | 275 | 278 | 272 | 273 | 1,525,000 |
| 1995/11/21 | 272 | 272 | 265 | 271 | 378,000 |
| 1995/11/20 | 268 | 272 | 267 | 272 | 575,000 |
| 1995/11/17 | 270 | 270 | 262 | 268 | 338,000 |
| 1995/11/16 | 257 | 267 | 256 | 267 | 408,000 |
| 1995/11/15 | 257 | 260 | 255 | 256 | 244,000 |
| 1995/11/14 | 252 | 263 | 252 | 260 | 687,000 |
| 1995/11/13 | 265 | 267 | 257 | 257 | 251,000 |
| 1995/11/10 | 265 | 274 | 257 | 274 | 644,000 |
| 1995/11/09 | 265 | 269 | 261 | 265 | 345,000 |
| 1995/11/08 | 260 | 275 | 260 | 267 | 959,000 |
| 1995/11/07 | 256 | 261 | 252 | 261 | 276,000 |
| 1995/11/06 | 259 | 262 | 257 | 257 | 260,000 |
| 1995/11/02 | 252 | 258 | 249 | 258 | 279,000 |
| 1995/11/01 | 249 | 249 | 245 | 249 | 272,000 |
| 1995/10/31 | 250 | 252 | 250 | 252 | 263,000 |
| 1995/10/30 | 250 | 250 | 248 | 250 | 251,000 |
| 1995/10/27 | 252 | 257 | 252 | 252 | 355,000 |
| 1995/10/26 | 251 | 256 | 248 | 255 | 780,000 |
| 1995/10/25 | 253 | 255 | 251 | 251 | 242,000 |
| 1995/10/24 | 251 | 256 | 251 | 251 | 486,000 |
| 1995/10/23 | 262 | 262 | 255 | 259 | 239,000 |
| 1995/10/20 | 259 | 262 | 257 | 262 | 400,000 |
| 1995/10/19 | 257 | 261 | 257 | 257 | 299,000 |
| 1995/10/18 | 260 | 260 | 257 | 257 | 243,000 |
| 1995/10/17 | 261 | 262 | 257 | 257 | 598,000 |
| 1995/10/16 | 261 | 267 | 261 | 262 | 215,000 |
| 1995/10/13 | 260 | 265 | 258 | 264 | 444,000 |
| 1995/10/12 | 259 | 265 | 258 | 265 | 418,000 |
| 1995/10/11 | 266 | 266 | 260 | 260 | 200,000 |
| 1995/10/09 | 272 | 272 | 260 | 270 | 372,000 |
| 1995/10/06 | 267 | 274 | 266 | 269 | 707,000 |
| 1995/10/05 | 266 | 266 | 262 | 265 | 222,000 |
| 1995/10/04 | 265 | 269 | 260 | 261 | 540,000 |
| 1995/10/03 | 259 | 265 | 257 | 264 | 337,000 |
| 1995/10/02 | 265 | 267 | 258 | 259 | 178,000 |
| 1995/09/29 | 268 | 268 | 258 | 264 | 352,000 |
| 1995/09/28 | 265 | 266 | 261 | 261 | 361,000 |
| 1995/09/27 | 270 | 274 | 268 | 274 | 358,000 |
| 1995/09/26 | 263 | 268 | 260 | 268 | 375,000 |
| 1995/09/25 | 268 | 268 | 256 | 256 | 307,000 |
| 1995/09/22 | 261 | 267 | 260 | 260 | 434,000 |
| 1995/09/21 | 270 | 273 | 267 | 267 | 302,000 |
| 1995/09/20 | 280 | 281 | 273 | 277 | 467,000 |
| 1995/09/19 | 272 | 280 | 272 | 280 | 245,000 |
| 1995/09/18 | 277 | 280 | 270 | 270 | 455,000 |
| 1995/09/14 | 278 | 278 | 272 | 272 | 496,000 |
| 1995/09/13 | 276 | 279 | 274 | 278 | 429,000 |
| 1995/09/12 | 280 | 284 | 277 | 278 | 592,000 |
| 1995/09/11 | 274 | 282 | 273 | 280 | 667,000 |
| 1995/09/08 | 282 | 284 | 268 | 272 | 3,302,000 |
| 1995/09/07 | 266 | 266 | 262 | 262 | 244,000 |
| 1995/09/06 | 269 | 269 | 264 | 265 | 436,000 |
| 1995/09/05 | 268 | 270 | 263 | 264 | 401,000 |
| 1995/09/04 | 276 | 276 | 264 | 272 | 757,000 |
| 1995/09/01 | 280 | 281 | 278 | 279 | 494,000 |
| 1995/08/31 | 286 | 286 | 281 | 284 | 437,000 |
| 1995/08/30 | 286 | 291 | 285 | 285 | 545,000 |
| 1995/08/29 | 291 | 291 | 285 | 285 | 380,000 |
| 1995/08/28 | 288 | 291 | 282 | 288 | 979,000 |
| 1995/08/25 | 284 | 299 | 283 | 292 | 3,486,000 |
| 1995/08/24 | 277 | 284 | 275 | 282 | 1,047,000 |
| 1995/08/23 | 285 | 285 | 272 | 272 | 606,000 |
| 1995/08/22 | 275 | 286 | 272 | 280 | 1,022,000 |
| 1995/08/21 | 277 | 277 | 270 | 275 | 202,000 |
| 1995/08/18 | 275 | 279 | 272 | 278 | 696,000 |
| 1995/08/17 | 272 | 283 | 272 | 280 | 1,035,000 |
| 1995/08/16 | 275 | 280 | 272 | 272 | 1,092,000 |
| 1995/08/15 | 260 | 265 | 256 | 265 | 864,000 |
| 1995/08/14 | 256 | 261 | 256 | 257 | 371,000 |
| 1995/08/11 | 259 | 259 | 250 | 259 | 648,000 |
| 1995/08/10 | 253 | 253 | 247 | 249 | 220,000 |
| 1995/08/09 | 254 | 258 | 252 | 255 | 113,000 |
| 1995/08/08 | 258 | 259 | 251 | 259 | 251,000 |
| 1995/08/07 | 262 | 262 | 250 | 253 | 389,000 |
| 1995/08/04 | 266 | 266 | 252 | 262 | 554,000 |
| 1995/08/03 | 260 | 262 | 251 | 251 | 500,000 |
| 1995/08/02 | 241 | 258 | 241 | 258 | 958,000 |
| 1995/08/01 | 251 | 252 | 246 | 246 | 507,000 |
| 1995/07/31 | 255 | 255 | 247 | 247 | 753,000 |
| 1995/07/28 | 254 | 257 | 252 | 257 | 651,000 |
| 1995/07/27 | 251 | 259 | 250 | 254 | 513,000 |
| 1995/07/26 | 256 | 260 | 251 | 260 | 509,000 |
| 1995/07/25 | 261 | 261 | 257 | 257 | 340,000 |
| 1995/07/24 | 268 | 269 | 261 | 268 | 173,000 |
| 1995/07/21 | 263 | 268 | 263 | 268 | 462,000 |
| 1995/07/20 | 257 | 267 | 257 | 264 | 357,000 |
| 1995/07/19 | 259 | 260 | 255 | 257 | 400,000 |
| 1995/07/18 | 272 | 275 | 267 | 269 | 674,000 |
| 1995/07/17 | 264 | 275 | 264 | 274 | 788,000 |
| 1995/07/14 | 266 | 267 | 261 | 266 | 744,000 |
| 1995/07/13 | 266 | 267 | 261 | 261 | 678,000 |
| 1995/07/12 | 258 | 265 | 256 | 261 | 890,000 |
| 1995/07/11 | 255 | 255 | 242 | 255 | 566,000 |
| 1995/07/10 | 256 | 258 | 250 | 250 | 932,000 |
| 1995/07/07 | 232 | 259 | 232 | 254 | 1,456,000 |
| 1995/07/06 | 224 | 227 | 222 | 227 | 439,000 |
| 1995/07/05 | 226 | 226 | 220 | 222 | 251,000 |
| 1995/07/04 | 220 | 224 | 215 | 224 | 291,000 |
| 1995/07/03 | 217 | 217 | 212 | 215 | 334,000 |
| 1995/06/30 | 218 | 220 | 215 | 216 | 294,000 |
| 1995/06/29 | 224 | 228 | 216 | 217 | 528,000 |
| 1995/06/28 | 220 | 223 | 218 | 222 | 441,000 |
| 1995/06/27 | 233 | 233 | 225 | 225 | 443,000 |
| 1995/06/26 | 237 | 237 | 230 | 232 | 546,000 |
| 1995/06/23 | 230 | 232 | 225 | 232 | 511,000 |
| 1995/06/22 | 230 | 230 | 224 | 224 | 399,000 |
| 1995/06/21 | 224 | 228 | 223 | 227 | 335,000 |
| 1995/06/20 | 227 | 227 | 219 | 223 | 618,000 |
| 1995/06/19 | 226 | 226 | 220 | 220 | 792,000 |
| 1995/06/16 | 231 | 232 | 220 | 221 | 1,193,000 |
| 1995/06/15 | 230 | 230 | 210 | 225 | 1,061,000 |
| 1995/06/14 | 235 | 235 | 230 | 230 | 516,000 |
| 1995/06/13 | 227 | 238 | 226 | 227 | 514,000 |
| 1995/06/12 | 250 | 250 | 236 | 240 | 402,000 |
| 1995/06/09 | 259 | 264 | 251 | 256 | 1,719,000 |
| 1995/06/08 | 265 | 268 | 255 | 264 | 203,000 |
| 1995/06/07 | 261 | 264 | 258 | 260 | 276,000 |
| 1995/06/06 | 272 | 272 | 261 | 266 | 157,000 |
| 1995/06/05 | 270 | 275 | 267 | 267 | 101,000 |
| 1995/06/02 | 269 | 276 | 266 | 275 | 364,000 |
| 1995/06/01 | 263 | 268 | 261 | 268 | 256,000 |
| 1995/05/31 | 270 | 270 | 264 | 268 | 298,000 |
| 1995/05/30 | 268 | 276 | 268 | 272 | 135,000 |
| 1995/05/29 | 261 | 268 | 261 | 268 | 314,000 |
| 1995/05/26 | 260 | 280 | 260 | 280 | 249,000 |
| 1995/05/25 | 280 | 280 | 266 | 271 | 561,000 |
| 1995/05/24 | 276 | 277 | 275 | 275 | 311,000 |
| 1995/05/23 | 279 | 284 | 275 | 284 | 224,000 |
| 1995/05/22 | 290 | 290 | 276 | 284 | 216,000 |
| 1995/05/19 | 291 | 296 | 290 | 295 | 490,000 |
| 1995/05/18 | 304 | 304 | 293 | 300 | 345,000 |
| 1995/05/17 | 299 | 300 | 294 | 297 | 343,000 |
| 1995/05/16 | 300 | 300 | 294 | 294 | 374,000 |
| 1995/05/15 | 304 | 304 | 299 | 303 | 300,000 |
| 1995/05/12 | 303 | 304 | 299 | 299 | 778,000 |
| 1995/05/11 | 306 | 306 | 297 | 297 | 388,000 |
| 1995/05/10 | 304 | 305 | 301 | 302 | 261,000 |
| 1995/05/09 | 307 | 308 | 302 | 305 | 213,000 |
| 1995/05/08 | 304 | 304 | 302 | 304 | 314,000 |
| 1995/05/02 | 298 | 304 | 298 | 304 | 535,000 |
| 1995/05/01 | 298 | 299 | 293 | 298 | 68,000 |
| 1995/04/28 | 300 | 300 | 295 | 299 | 232,000 |
| 1995/04/27 | 300 | 300 | 299 | 300 | 198,000 |
| 1995/04/26 | 292 | 299 | 292 | 298 | 217,000 |
| 1995/04/25 | 298 | 302 | 295 | 296 | 442,000 |
| 1995/04/24 | 300 | 303 | 294 | 295 | 404,000 |
| 1995/04/21 | 300 | 302 | 295 | 300 | 773,000 |
| 1995/04/20 | 290 | 296 | 290 | 296 | 479,000 |
| 1995/04/19 | 282 | 289 | 282 | 289 | 430,000 |
| 1995/04/18 | 291 | 291 | 284 | 287 | 273,000 |
| 1995/04/17 | 282 | 292 | 282 | 292 | 314,000 |
| 1995/04/14 | 295 | 300 | 290 | 290 | 618,000 |
| 1995/04/13 | 294 | 300 | 293 | 300 | 293,000 |
| 1995/04/12 | 290 | 296 | 289 | 289 | 218,000 |
| 1995/04/11 | 289 | 297 | 289 | 293 | 334,000 |
| 1995/04/10 | 282 | 299 | 280 | 294 | 359,000 |
| 1995/04/07 | 283 | 289 | 282 | 284 | 343,000 |
| 1995/04/06 | 281 | 289 | 280 | 283 | 395,000 |
| 1995/04/05 | 283 | 290 | 280 | 290 | 387,000 |
| 1995/04/04 | 279 | 282 | 270 | 280 | 378,000 |
| 1995/04/03 | 282 | 285 | 271 | 273 | 660,000 |
| 1995/03/31 | 302 | 307 | 283 | 283 | 518,000 |
| 1995/03/30 | 290 | 298 | 290 | 296 | 266,000 |
| 1995/03/29 | 303 | 303 | 291 | 293 | 273,000 |
| 1995/03/28 | 294 | 303 | 291 | 303 | 409,000 |
| 1995/03/27 | 275 | 285 | 275 | 279 | 451,000 |
| 1995/03/24 | 281 | 281 | 265 | 273 | 706,000 |
| 1995/03/23 | 291 | 293 | 284 | 284 | 362,000 |
| 1995/03/22 | 293 | 298 | 291 | 291 | 413,000 |
| 1995/03/20 | 300 | 300 | 291 | 298 | 304,000 |
| 1995/03/17 | 301 | 303 | 298 | 300 | 481,000 |
| 1995/03/16 | 301 | 304 | 300 | 300 | 339,000 |
| 1995/03/15 | 300 | 309 | 300 | 309 | 427,000 |
| 1995/03/14 | 301 | 303 | 299 | 299 | 359,000 |
| 1995/03/13 | 310 | 310 | 298 | 303 | 491,000 |
| 1995/03/10 | 309 | 319 | 305 | 305 | 2,143,000 |
| 1995/03/09 | 314 | 320 | 312 | 313 | 143,000 |
| 1995/03/08 | 308 | 313 | 308 | 309 | 437,000 |
| 1995/03/07 | 312 | 319 | 311 | 313 | 238,000 |
| 1995/03/06 | 312 | 320 | 310 | 315 | 299,000 |
| 1995/03/03 | 305 | 315 | 305 | 312 | 644,000 |
| 1995/03/02 | 312 | 314 | 306 | 308 | 538,000 |
| 1995/03/01 | 315 | 315 | 299 | 302 | 578,000 |
| 1995/02/28 | 314 | 322 | 313 | 313 | 618,000 |
| 1995/02/27 | 305 | 312 | 300 | 310 | 801,000 |
| 1995/02/24 | 336 | 336 | 327 | 327 | 508,000 |
| 1995/02/23 | 336 | 338 | 328 | 336 | 591,000 |
| 1995/02/22 | 343 | 345 | 338 | 338 | 346,000 |
| 1995/02/21 | 332 | 340 | 332 | 333 | 450,000 |
| 1995/02/20 | 335 | 340 | 330 | 331 | 397,000 |
| 1995/02/17 | 327 | 345 | 327 | 335 | 723,000 |
| 1995/02/16 | 345 | 346 | 334 | 337 | 789,000 |
| 1995/02/15 | 347 | 350 | 342 | 345 | 733,000 |
| 1995/02/14 | 340 | 354 | 340 | 350 | 2,251,000 |
| 1995/02/13 | 344 | 354 | 337 | 342 | 1,067,000 |
| 1995/02/10 | 331 | 344 | 322 | 344 | 1,240,000 |
| 1995/02/09 | 330 | 339 | 330 | 331 | 446,000 |
| 1995/02/08 | 345 | 345 | 332 | 340 | 955,000 |
| 1995/02/07 | 356 | 359 | 346 | 348 | 1,079,000 |
| 1995/02/06 | 352 | 357 | 347 | 355 | 1,006,000 |
| 1995/02/03 | 346 | 353 | 335 | 347 | 968,000 |
| 1995/02/02 | 349 | 353 | 341 | 342 | 1,620,000 |
| 1995/02/01 | 375 | 379 | 352 | 354 | 3,225,000 |
| 1995/01/31 | 410 | 412 | 372 | 382 | 7,792,000 |
| 1995/01/30 | 347 | 395 | 347 | 395 | 8,052,000 |
| 1995/01/27 | 333 | 348 | 328 | 337 | 5,411,000 |
| 1995/01/26 | 309 | 340 | 306 | 319 | 2,847,000 |
| 1995/01/25 | 295 | 312 | 292 | 300 | 914,000 |
| 1995/01/24 | 280 | 295 | 277 | 292 | 1,163,000 |
| 1995/01/23 | 309 | 312 | 269 | 286 | 822,000 |
| 1995/01/20 | 313 | 315 | 310 | 315 | 496,000 |
| 1995/01/19 | 312 | 316 | 311 | 313 | 4,319,000 |
| 1995/01/18 | 312 | 315 | 310 | 311 | 4,372,000 |
| 1995/01/17 | 319 | 320 | 311 | 312 | 234,000 |
| 1995/01/13 | 318 | 319 | 316 | 318 | 628,000 |
| 1995/01/12 | 322 | 324 | 318 | 318 | 308,000 |
| 1995/01/11 | 323 | 324 | 320 | 320 | 223,000 |
| 1995/01/10 | 320 | 324 | 319 | 322 | 218,000 |
| 1995/01/09 | 319 | 323 | 316 | 321 | 206,000 |
| 1995/01/06 | 320 | 320 | 316 | 319 | 206,000 |
| 1995/01/05 | 326 | 329 | 316 | 322 | 427,000 |
| 1995/01/04 | 330 | 330 | 325 | 329 | 95,000 |