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 |
|---|---|---|---|---|---|
| 1996/12/30 | 247 | 250 | 244 | 250 | 229,000 |
| 1996/12/27 | 248 | 252 | 245 | 245 | 302,000 |
| 1996/12/26 | 244 | 249 | 242 | 248 | 816,000 |
| 1996/12/25 | 245 | 251 | 244 | 249 | 789,000 |
| 1996/12/24 | 249 | 253 | 243 | 243 | 575,000 |
| 1996/12/20 | 255 | 255 | 248 | 248 | 725,000 |
| 1996/12/19 | 260 | 260 | 247 | 247 | 584,000 |
| 1996/12/18 | 273 | 273 | 263 | 263 | 540,000 |
| 1996/12/17 | 269 | 275 | 268 | 268 | 146,000 |
| 1996/12/16 | 275 | 275 | 269 | 270 | 162,000 |
| 1996/12/13 | 282 | 282 | 268 | 275 | 2,048,000 |
| 1996/12/12 | 272 | 278 | 272 | 277 | 333,000 |
| 1996/12/11 | 271 | 275 | 269 | 272 | 568,000 |
| 1996/12/10 | 276 | 276 | 271 | 275 | 137,000 |
| 1996/12/09 | 269 | 271 | 265 | 268 | 347,000 |
| 1996/12/06 | 277 | 277 | 265 | 266 | 398,000 |
| 1996/12/05 | 277 | 278 | 275 | 276 | 475,000 |
| 1996/12/04 | 278 | 279 | 275 | 276 | 174,000 |
| 1996/12/03 | 282 | 283 | 276 | 279 | 198,000 |
| 1996/12/02 | 285 | 287 | 285 | 285 | 139,000 |
| 1996/11/29 | 286 | 289 | 285 | 285 | 221,000 |
| 1996/11/28 | 290 | 290 | 288 | 289 | 264,000 |
| 1996/11/27 | 290 | 295 | 290 | 291 | 335,000 |
| 1996/11/26 | 289 | 292 | 287 | 291 | 413,000 |
| 1996/11/25 | 297 | 297 | 285 | 287 | 415,000 |
| 1996/11/22 | 287 | 293 | 287 | 291 | 220,000 |
| 1996/11/21 | 294 | 294 | 288 | 288 | 260,000 |
| 1996/11/20 | 291 | 295 | 288 | 294 | 368,000 |
| 1996/11/19 | 286 | 286 | 283 | 286 | 274,000 |
| 1996/11/18 | 286 | 287 | 286 | 286 | 181,000 |
| 1996/11/15 | 290 | 291 | 286 | 286 | 228,000 |
| 1996/11/14 | 295 | 295 | 289 | 291 | 267,000 |
| 1996/11/13 | 294 | 297 | 291 | 295 | 249,000 |
| 1996/11/12 | 299 | 300 | 296 | 299 | 271,000 |
| 1996/11/11 | 295 | 300 | 292 | 292 | 160,000 |
| 1996/11/08 | 289 | 299 | 287 | 295 | 647,000 |
| 1996/11/07 | 292 | 293 | 285 | 285 | 529,000 |
| 1996/11/06 | 290 | 290 | 285 | 289 | 315,000 |
| 1996/11/05 | 287 | 287 | 282 | 283 | 157,000 |
| 1996/11/01 | 282 | 285 | 281 | 282 | 470,000 |
| 1996/10/31 | 285 | 286 | 281 | 281 | 326,000 |
| 1996/10/30 | 288 | 292 | 284 | 285 | 188,000 |
| 1996/10/29 | 292 | 293 | 288 | 289 | 357,000 |
| 1996/10/28 | 282 | 292 | 282 | 292 | 195,000 |
| 1996/10/25 | 288 | 292 | 286 | 292 | 385,000 |
| 1996/10/24 | 288 | 293 | 287 | 288 | 209,000 |
| 1996/10/23 | 290 | 293 | 286 | 291 | 252,000 |
| 1996/10/22 | 290 | 295 | 289 | 295 | 272,000 |
| 1996/10/21 | 303 | 303 | 293 | 293 | 122,000 |
| 1996/10/18 | 295 | 305 | 292 | 298 | 440,000 |
| 1996/10/17 | 292 | 295 | 291 | 291 | 189,000 |
| 1996/10/16 | 294 | 294 | 290 | 290 | 254,000 |
| 1996/10/15 | 289 | 292 | 287 | 292 | 354,000 |
| 1996/10/14 | 293 | 293 | 286 | 286 | 134,000 |
| 1996/10/11 | 288 | 290 | 284 | 290 | 625,000 |
| 1996/10/09 | 290 | 290 | 285 | 287 | 212,000 |
| 1996/10/08 | 293 | 299 | 290 | 291 | 157,000 |
| 1996/10/07 | 297 | 297 | 291 | 295 | 322,000 |
| 1996/10/04 | 294 | 296 | 291 | 295 | 306,000 |
| 1996/10/03 | 303 | 303 | 299 | 299 | 150,000 |
| 1996/10/02 | 301 | 303 | 299 | 303 | 180,000 |
| 1996/10/01 | 301 | 305 | 301 | 303 | 255,000 |
| 1996/09/30 | 303 | 305 | 299 | 305 | 466,000 |
| 1996/09/27 | 296 | 302 | 296 | 298 | 406,000 |
| 1996/09/26 | 295 | 300 | 295 | 296 | 330,000 |
| 1996/09/25 | 295 | 299 | 295 | 299 | 315,000 |
| 1996/09/24 | 295 | 298 | 291 | 293 | 538,000 |
| 1996/09/20 | 303 | 304 | 298 | 300 | 403,000 |
| 1996/09/19 | 301 | 303 | 298 | 303 | 226,000 |
| 1996/09/18 | 300 | 304 | 298 | 298 | 271,000 |
| 1996/09/17 | 302 | 305 | 298 | 305 | 422,000 |
| 1996/09/13 | 289 | 294 | 289 | 293 | 1,782,000 |
| 1996/09/12 | 291 | 293 | 288 | 289 | 629,000 |
| 1996/09/11 | 295 | 295 | 291 | 293 | 319,000 |
| 1996/09/10 | 290 | 295 | 288 | 295 | 916,000 |
| 1996/09/09 | 293 | 293 | 288 | 289 | 353,000 |
| 1996/09/06 | 289 | 290 | 287 | 288 | 235,000 |
| 1996/09/05 | 289 | 292 | 289 | 290 | 1,744,000 |
| 1996/09/04 | 291 | 291 | 286 | 286 | 236,000 |
| 1996/09/03 | 285 | 294 | 283 | 294 | 424,000 |
| 1996/09/02 | 285 | 285 | 283 | 285 | 484,000 |
| 1996/08/30 | 290 | 290 | 285 | 289 | 576,000 |
| 1996/08/29 | 293 | 295 | 290 | 290 | 199,000 |
| 1996/08/28 | 296 | 298 | 292 | 293 | 356,000 |
| 1996/08/27 | 299 | 299 | 296 | 296 | 146,000 |
| 1996/08/26 | 305 | 305 | 299 | 299 | 208,000 |
| 1996/08/23 | 307 | 307 | 302 | 303 | 219,000 |
| 1996/08/22 | 309 | 309 | 306 | 307 | 167,000 |
| 1996/08/21 | 306 | 310 | 305 | 306 | 254,000 |
| 1996/08/20 | 306 | 309 | 302 | 305 | 313,000 |
| 1996/08/19 | 301 | 303 | 299 | 301 | 320,000 |
| 1996/08/16 | 306 | 306 | 299 | 299 | 894,000 |
| 1996/08/15 | 304 | 312 | 304 | 306 | 823,000 |
| 1996/08/14 | 305 | 320 | 300 | 301 | 1,247,000 |
| 1996/08/13 | 289 | 295 | 288 | 295 | 259,000 |
| 1996/08/12 | 286 | 291 | 286 | 291 | 170,000 |
| 1996/08/09 | 292 | 294 | 285 | 285 | 563,000 |
| 1996/08/08 | 285 | 293 | 285 | 292 | 444,000 |
| 1996/08/07 | 289 | 291 | 284 | 285 | 693,000 |
| 1996/08/06 | 293 | 293 | 289 | 289 | 468,000 |
| 1996/08/05 | 299 | 301 | 297 | 297 | 547,000 |
| 1996/08/02 | 297 | 303 | 296 | 296 | 524,000 |
| 1996/08/01 | 290 | 301 | 289 | 297 | 622,000 |
| 1996/07/31 | 298 | 298 | 292 | 292 | 385,000 |
| 1996/07/30 | 298 | 301 | 297 | 300 | 297,000 |
| 1996/07/29 | 310 | 310 | 300 | 302 | 1,298,000 |
| 1996/07/26 | 305 | 309 | 301 | 309 | 364,000 |
| 1996/07/25 | 301 | 301 | 296 | 301 | 472,000 |
| 1996/07/24 | 307 | 307 | 296 | 296 | 624,000 |
| 1996/07/23 | 302 | 303 | 297 | 299 | 454,000 |
| 1996/07/22 | 310 | 313 | 305 | 305 | 1,399,000 |
| 1996/07/19 | 312 | 313 | 307 | 307 | 1,065,000 |
| 1996/07/18 | 310 | 311 | 308 | 309 | 325,000 |
| 1996/07/17 | 317 | 318 | 310 | 310 | 401,000 |
| 1996/07/16 | 314 | 318 | 313 | 314 | 405,000 |
| 1996/07/15 | 320 | 324 | 314 | 324 | 580,000 |
| 1996/07/12 | 313 | 319 | 313 | 315 | 507,000 |
| 1996/07/11 | 320 | 323 | 320 | 322 | 180,000 |
| 1996/07/10 | 324 | 324 | 320 | 321 | 222,000 |
| 1996/07/09 | 326 | 326 | 320 | 321 | 157,000 |
| 1996/07/08 | 328 | 328 | 320 | 327 | 353,000 |
| 1996/07/05 | 334 | 335 | 332 | 333 | 343,000 |
| 1996/07/04 | 334 | 336 | 332 | 336 | 428,000 |
| 1996/07/03 | 333 | 336 | 331 | 336 | 758,000 |
| 1996/07/02 | 333 | 334 | 332 | 334 | 229,000 |
| 1996/07/01 | 333 | 335 | 332 | 335 | 192,000 |
| 1996/06/28 | 333 | 334 | 330 | 331 | 482,000 |
| 1996/06/27 | 334 | 334 | 326 | 326 | 791,000 |
| 1996/06/26 | 332 | 335 | 330 | 334 | 433,000 |
| 1996/06/25 | 335 | 339 | 331 | 332 | 617,000 |
| 1996/06/24 | 339 | 339 | 332 | 333 | 429,000 |
| 1996/06/21 | 339 | 339 | 336 | 339 | 681,000 |
| 1996/06/20 | 338 | 339 | 330 | 339 | 303,000 |
| 1996/06/19 | 334 | 340 | 333 | 338 | 299,000 |
| 1996/06/18 | 340 | 340 | 337 | 338 | 517,000 |
| 1996/06/17 | 338 | 343 | 336 | 340 | 943,000 |
| 1996/06/14 | 336 | 339 | 332 | 337 | 2,720,000 |
| 1996/06/13 | 332 | 333 | 331 | 331 | 489,000 |
| 1996/06/12 | 331 | 333 | 330 | 331 | 499,000 |
| 1996/06/11 | 331 | 333 | 331 | 331 | 474,000 |
| 1996/06/10 | 328 | 333 | 328 | 333 | 635,000 |
| 1996/06/07 | 329 | 330 | 328 | 328 | 403,000 |
| 1996/06/06 | 332 | 334 | 330 | 330 | 340,000 |
| 1996/06/05 | 330 | 332 | 330 | 330 | 457,000 |
| 1996/06/04 | 328 | 332 | 328 | 330 | 1,033,000 |
| 1996/06/03 | 329 | 329 | 320 | 320 | 454,000 |
| 1996/05/31 | 330 | 330 | 326 | 326 | 429,000 |
| 1996/05/30 | 326 | 330 | 325 | 325 | 364,000 |
| 1996/05/29 | 330 | 335 | 326 | 328 | 411,000 |
| 1996/05/28 | 323 | 329 | 323 | 325 | 483,000 |
| 1996/05/27 | 328 | 330 | 325 | 326 | 426,000 |
| 1996/05/24 | 325 | 327 | 324 | 325 | 501,000 |
| 1996/05/23 | 328 | 332 | 325 | 327 | 498,000 |
| 1996/05/22 | 336 | 339 | 331 | 333 | 410,000 |
| 1996/05/21 | 338 | 340 | 332 | 336 | 486,000 |
| 1996/05/20 | 340 | 343 | 336 | 337 | 826,000 |
| 1996/05/17 | 334 | 340 | 334 | 340 | 1,359,000 |
| 1996/05/16 | 337 | 341 | 334 | 334 | 1,684,000 |
| 1996/05/15 | 329 | 334 | 329 | 334 | 890,000 |
| 1996/05/14 | 325 | 328 | 325 | 328 | 381,000 |
| 1996/05/13 | 326 | 330 | 325 | 325 | 274,000 |
| 1996/05/10 | 326 | 328 | 324 | 325 | 699,000 |
| 1996/05/09 | 331 | 331 | 325 | 326 | 944,000 |
| 1996/05/08 | 333 | 334 | 330 | 331 | 644,000 |
| 1996/05/07 | 335 | 338 | 333 | 333 | 803,000 |
| 1996/05/02 | 334 | 339 | 333 | 335 | 1,434,000 |
| 1996/05/01 | 334 | 334 | 327 | 327 | 868,000 |
| 1996/04/30 | 329 | 331 | 327 | 331 | 689,000 |
| 1996/04/26 | 330 | 332 | 329 | 331 | 475,000 |
| 1996/04/25 | 330 | 332 | 328 | 329 | 546,000 |
| 1996/04/24 | 330 | 332 | 328 | 330 | 668,000 |
| 1996/04/23 | 333 | 334 | 330 | 330 | 627,000 |
| 1996/04/22 | 322 | 332 | 322 | 332 | 838,000 |
| 1996/04/19 | 326 | 327 | 323 | 325 | 743,000 |
| 1996/04/18 | 327 | 328 | 326 | 327 | 590,000 |
| 1996/04/17 | 334 | 337 | 329 | 329 | 1,011,000 |
| 1996/04/16 | 336 | 342 | 333 | 333 | 2,888,000 |
| 1996/04/15 | 334 | 335 | 331 | 331 | 1,221,000 |
| 1996/04/12 | 330 | 335 | 326 | 330 | 1,957,000 |
| 1996/04/11 | 324 | 330 | 322 | 329 | 1,159,000 |
| 1996/04/10 | 324 | 326 | 322 | 324 | 1,187,000 |
| 1996/04/09 | 320 | 326 | 318 | 321 | 1,659,000 |
| 1996/04/08 | 320 | 320 | 317 | 320 | 415,000 |
| 1996/04/05 | 320 | 321 | 318 | 321 | 445,000 |
| 1996/04/04 | 316 | 321 | 316 | 318 | 510,000 |
| 1996/04/03 | 322 | 324 | 318 | 320 | 1,510,000 |
| 1996/04/02 | 324 | 325 | 320 | 320 | 642,000 |
| 1996/04/01 | 318 | 324 | 317 | 322 | 691,000 |
| 1996/03/29 | 321 | 321 | 318 | 319 | 670,000 |
| 1996/03/28 | 320 | 324 | 318 | 320 | 734,000 |
| 1996/03/27 | 320 | 320 | 316 | 319 | 759,000 |
| 1996/03/26 | 306 | 316 | 306 | 316 | 534,000 |
| 1996/03/25 | 306 | 307 | 301 | 305 | 434,000 |
| 1996/03/22 | 309 | 309 | 301 | 305 | 269,000 |
| 1996/03/21 | 301 | 308 | 301 | 307 | 278,000 |
| 1996/03/19 | 305 | 310 | 303 | 303 | 385,000 |
| 1996/03/18 | 308 | 308 | 300 | 305 | 260,000 |
| 1996/03/15 | 294 | 307 | 294 | 305 | 339,000 |
| 1996/03/14 | 299 | 299 | 290 | 294 | 572,000 |
| 1996/03/13 | 295 | 297 | 290 | 295 | 448,000 |
| 1996/03/12 | 299 | 299 | 295 | 295 | 523,000 |
| 1996/03/11 | 298 | 300 | 295 | 296 | 343,000 |
| 1996/03/08 | 291 | 305 | 291 | 305 | 3,634,000 |
| 1996/03/07 | 302 | 304 | 300 | 300 | 278,000 |
| 1996/03/06 | 306 | 306 | 301 | 305 | 321,000 |
| 1996/03/05 | 306 | 307 | 303 | 304 | 319,000 |
| 1996/03/04 | 308 | 308 | 301 | 301 | 216,000 |
| 1996/03/01 | 306 | 308 | 301 | 303 | 270,000 |
| 1996/02/29 | 304 | 309 | 300 | 309 | 456,000 |
| 1996/02/28 | 304 | 305 | 301 | 301 | 731,000 |
| 1996/02/27 | 306 | 306 | 300 | 300 | 439,000 |
| 1996/02/26 | 308 | 308 | 301 | 307 | 469,000 |
| 1996/02/23 | 308 | 308 | 303 | 303 | 408,000 |
| 1996/02/22 | 305 | 306 | 302 | 304 | 362,000 |
| 1996/02/21 | 310 | 311 | 305 | 305 | 252,000 |
| 1996/02/20 | 309 | 311 | 306 | 311 | 324,000 |
| 1996/02/19 | 312 | 314 | 309 | 309 | 402,000 |
| 1996/02/16 | 312 | 314 | 308 | 312 | 433,000 |
| 1996/02/15 | 315 | 319 | 310 | 316 | 306,000 |
| 1996/02/14 | 311 | 315 | 308 | 315 | 903,000 |
| 1996/02/13 | 321 | 325 | 315 | 315 | 701,000 |
| 1996/02/09 | 330 | 330 | 320 | 320 | 1,228,000 |
| 1996/02/08 | 330 | 332 | 326 | 328 | 1,297,000 |
| 1996/02/07 | 337 | 339 | 320 | 325 | 3,812,000 |
| 1996/02/06 | 309 | 335 | 308 | 332 | 3,994,000 |
| 1996/02/05 | 317 | 318 | 311 | 312 | 872,000 |
| 1996/02/02 | 317 | 322 | 312 | 319 | 1,830,000 |
| 1996/02/01 | 310 | 320 | 310 | 319 | 1,989,000 |
| 1996/01/31 | 308 | 310 | 305 | 310 | 2,116,000 |
| 1996/01/30 | 301 | 309 | 301 | 306 | 1,010,000 |
| 1996/01/29 | 297 | 299 | 295 | 299 | 673,000 |
| 1996/01/26 | 293 | 299 | 292 | 299 | 623,000 |
| 1996/01/25 | 300 | 302 | 295 | 301 | 331,000 |
| 1996/01/24 | 294 | 300 | 294 | 300 | 451,000 |
| 1996/01/23 | 298 | 300 | 293 | 293 | 335,000 |
| 1996/01/22 | 297 | 297 | 293 | 295 | 373,000 |
| 1996/01/19 | 296 | 297 | 291 | 293 | 1,026,000 |
| 1996/01/18 | 305 | 305 | 295 | 296 | 804,000 |
| 1996/01/17 | 309 | 310 | 305 | 305 | 493,000 |
| 1996/01/16 | 307 | 310 | 307 | 310 | 456,000 |
| 1996/01/12 | 307 | 309 | 305 | 307 | 995,000 |
| 1996/01/11 | 306 | 308 | 305 | 305 | 625,000 |
| 1996/01/10 | 307 | 312 | 307 | 309 | 1,365,000 |
| 1996/01/09 | 313 | 314 | 306 | 312 | 534,000 |
| 1996/01/08 | 312 | 316 | 311 | 313 | 718,000 |
| 1996/01/05 | 318 | 318 | 309 | 311 | 1,020,000 |
| 1996/01/04 | 319 | 322 | 318 | 318 | 876,000 |