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 |
|---|---|---|---|---|---|
| 2003/12/30 | 105 | 105 | 103 | 105 | 1,969,000 |
| 2003/12/29 | 104 | 104 | 102 | 103 | 5,838,000 |
| 2003/12/26 | 99 | 101 | 98 | 101 | 4,904,000 |
| 2003/12/25 | 96 | 99 | 95 | 99 | 2,869,000 |
| 2003/12/24 | 97 | 97 | 96 | 97 | 1,501,000 |
| 2003/12/22 | 98 | 99 | 95 | 97 | 2,359,000 |
| 2003/12/19 | 98 | 100 | 98 | 98 | 1,813,000 |
| 2003/12/18 | 99 | 99 | 97 | 98 | 1,576,000 |
| 2003/12/17 | 101 | 102 | 98 | 98 | 2,322,000 |
| 2003/12/16 | 101 | 102 | 99 | 100 | 2,614,000 |
| 2003/12/15 | 102 | 103 | 100 | 103 | 4,029,000 |
| 2003/12/12 | 99 | 101 | 99 | 100 | 4,466,000 |
| 2003/12/11 | 100 | 100 | 98 | 99 | 2,313,000 |
| 2003/12/10 | 98 | 99 | 97 | 98 | 1,929,000 |
| 2003/12/09 | 103 | 103 | 98 | 101 | 4,481,000 |
| 2003/12/08 | 104 | 106 | 101 | 101 | 2,624,000 |
| 2003/12/05 | 108 | 108 | 105 | 107 | 2,886,000 |
| 2003/12/04 | 103 | 109 | 103 | 109 | 9,462,000 |
| 2003/12/03 | 101 | 104 | 101 | 102 | 1,549,000 |
| 2003/12/02 | 104 | 105 | 102 | 103 | 1,421,000 |
| 2003/12/01 | 96 | 103 | 95 | 103 | 2,751,000 |
| 2003/11/28 | 104 | 104 | 101 | 101 | 1,789,000 |
| 2003/11/27 | 106 | 106 | 104 | 105 | 1,726,000 |
| 2003/11/26 | 103 | 105 | 103 | 105 | 2,841,000 |
| 2003/11/25 | 104 | 107 | 102 | 104 | 3,488,000 |
| 2003/11/21 | 97 | 101 | 96 | 101 | 3,966,000 |
| 2003/11/20 | 97 | 98 | 95 | 97 | 2,851,000 |
| 2003/11/19 | 97 | 98 | 93 | 94 | 3,092,000 |
| 2003/11/18 | 95 | 99 | 92 | 99 | 4,778,000 |
| 2003/11/17 | 103 | 105 | 97 | 97 | 5,357,000 |
| 2003/11/14 | 112 | 114 | 108 | 109 | 4,406,000 |
| 2003/11/13 | 113 | 114 | 111 | 112 | 3,493,000 |
| 2003/11/12 | 112 | 113 | 109 | 109 | 3,763,000 |
| 2003/11/11 | 119 | 119 | 106 | 112 | 7,993,000 |
| 2003/11/10 | 121 | 124 | 120 | 122 | 7,290,000 |
| 2003/11/07 | 120 | 121 | 118 | 119 | 5,346,000 |
| 2003/11/06 | 126 | 126 | 119 | 119 | 5,485,000 |
| 2003/11/05 | 127 | 128 | 124 | 126 | 3,297,000 |
| 2003/11/04 | 130 | 132 | 127 | 128 | 2,683,000 |
| 2003/10/31 | 132 | 132 | 127 | 127 | 4,128,000 |
| 2003/10/30 | 127 | 134 | 125 | 134 | 9,745,000 |
| 2003/10/29 | 122 | 127 | 122 | 126 | 4,961,000 |
| 2003/10/28 | 121 | 122 | 119 | 119 | 2,941,000 |
| 2003/10/27 | 123 | 124 | 118 | 120 | 2,973,000 |
| 2003/10/24 | 126 | 127 | 121 | 122 | 3,693,000 |
| 2003/10/23 | 127 | 130 | 123 | 126 | 4,454,000 |
| 2003/10/22 | 136 | 136 | 130 | 131 | 4,909,000 |
| 2003/10/21 | 138 | 141 | 134 | 136 | 10,276,000 |
| 2003/10/20 | 131 | 137 | 130 | 135 | 8,060,000 |
| 2003/10/17 | 134 | 134 | 129 | 130 | 9,088,000 |
| 2003/10/16 | 135 | 138 | 133 | 134 | 9,365,000 |
| 2003/10/15 | 136 | 138 | 131 | 135 | 10,312,000 |
| 2003/10/14 | 141 | 143 | 133 | 134 | 12,967,000 |
| 2003/10/10 | 129 | 147 | 128 | 144 | 26,196,000 |
| 2003/10/09 | 122 | 129 | 121 | 127 | 9,467,000 |
| 2003/10/08 | 121 | 124 | 119 | 122 | 3,541,000 |
| 2003/10/07 | 123 | 123 | 120 | 122 | 2,742,000 |
| 2003/10/06 | 126 | 127 | 122 | 122 | 6,116,000 |
| 2003/10/03 | 113 | 126 | 113 | 126 | 20,334,000 |
| 2003/10/02 | 110 | 116 | 109 | 115 | 10,647,000 |
| 2003/10/01 | 110 | 111 | 108 | 110 | 1,966,000 |
| 2003/09/30 | 111 | 112 | 109 | 109 | 842,000 |
| 2003/09/29 | 112 | 112 | 109 | 110 | 2,402,000 |
| 2003/09/26 | 110 | 113 | 108 | 112 | 2,319,000 |
| 2003/09/25 | 106 | 113 | 106 | 112 | 2,321,000 |
| 2003/09/24 | 115 | 115 | 110 | 111 | 2,160,000 |
| 2003/09/22 | 115 | 116 | 113 | 115 | 2,119,000 |
| 2003/09/19 | 117 | 118 | 115 | 115 | 2,497,000 |
| 2003/09/18 | 118 | 119 | 116 | 117 | 2,194,000 |
| 2003/09/17 | 120 | 122 | 118 | 119 | 3,742,000 |
| 2003/09/16 | 119 | 120 | 118 | 120 | 2,268,000 |
| 2003/09/12 | 122 | 122 | 118 | 119 | 6,679,000 |
| 2003/09/11 | 118 | 119 | 116 | 118 | 4,967,000 |
| 2003/09/10 | 117 | 121 | 116 | 118 | 14,770,000 |
| 2003/09/09 | 117 | 117 | 115 | 117 | 3,284,000 |
| 2003/09/08 | 115 | 117 | 114 | 116 | 1,898,000 |
| 2003/09/05 | 114 | 117 | 112 | 115 | 4,570,000 |
| 2003/09/04 | 114 | 116 | 112 | 113 | 1,965,000 |
| 2003/09/03 | 118 | 118 | 114 | 116 | 3,322,000 |
| 2003/09/02 | 119 | 120 | 116 | 116 | 9,193,000 |
| 2003/09/01 | 112 | 120 | 111 | 120 | 23,232,000 |
| 2003/08/29 | 110 | 113 | 108 | 112 | 8,666,000 |
| 2003/08/28 | 108 | 114 | 107 | 109 | 16,600,000 |
| 2003/08/27 | 108 | 109 | 106 | 109 | 4,194,000 |
| 2003/08/26 | 107 | 109 | 105 | 108 | 4,482,000 |
| 2003/08/25 | 106 | 109 | 105 | 109 | 2,945,000 |
| 2003/08/22 | 109 | 110 | 106 | 107 | 3,990,000 |
| 2003/08/21 | 112 | 112 | 108 | 109 | 12,503,000 |
| 2003/08/20 | 102 | 113 | 101 | 112 | 50,677,000 |
| 2003/08/19 | 99 | 99 | 96 | 97 | 5,701,000 |
| 2003/08/18 | 94 | 98 | 93 | 97 | 5,980,000 |
| 2003/08/15 | 93 | 95 | 91 | 93 | 5,859,000 |
| 2003/08/14 | 90 | 93 | 90 | 93 | 3,727,000 |
| 2003/08/13 | 90 | 91 | 89 | 90 | 1,754,000 |
| 2003/08/12 | 89 | 90 | 88 | 88 | 698,000 |
| 2003/08/11 | 88 | 89 | 87 | 89 | 635,000 |
| 2003/08/08 | 88 | 89 | 87 | 89 | 1,578,000 |
| 2003/08/07 | 90 | 90 | 88 | 88 | 947,000 |
| 2003/08/06 | 88 | 90 | 87 | 89 | 1,093,000 |
| 2003/08/05 | 91 | 91 | 88 | 90 | 2,012,000 |
| 2003/08/04 | 92 | 92 | 90 | 91 | 2,348,000 |
| 2003/08/01 | 91 | 93 | 90 | 93 | 2,348,000 |
| 2003/07/31 | 92 | 93 | 89 | 89 | 2,086,000 |
| 2003/07/30 | 92 | 93 | 91 | 91 | 1,551,000 |
| 2003/07/29 | 93 | 93 | 90 | 93 | 2,742,000 |
| 2003/07/28 | 91 | 93 | 90 | 93 | 2,519,000 |
| 2003/07/25 | 91 | 91 | 88 | 89 | 1,699,000 |
| 2003/07/24 | 93 | 94 | 90 | 91 | 2,304,000 |
| 2003/07/23 | 89 | 93 | 89 | 93 | 1,791,000 |
| 2003/07/22 | 89 | 90 | 86 | 88 | 1,423,000 |
| 2003/07/18 | 83 | 90 | 83 | 89 | 3,075,000 |
| 2003/07/17 | 91 | 92 | 85 | 87 | 3,206,000 |
| 2003/07/16 | 93 | 94 | 91 | 93 | 2,444,000 |
| 2003/07/15 | 96 | 96 | 94 | 95 | 2,425,000 |
| 2003/07/14 | 97 | 98 | 95 | 96 | 2,047,000 |
| 2003/07/11 | 98 | 99 | 96 | 97 | 4,358,000 |
| 2003/07/10 | 96 | 101 | 95 | 99 | 7,334,000 |
| 2003/07/09 | 95 | 97 | 92 | 97 | 4,070,000 |
| 2003/07/08 | 99 | 100 | 96 | 96 | 3,073,000 |
| 2003/07/07 | 99 | 100 | 97 | 99 | 2,496,000 |
| 2003/07/04 | 95 | 100 | 95 | 98 | 5,197,000 |
| 2003/07/03 | 102 | 103 | 95 | 95 | 5,694,000 |
| 2003/07/02 | 105 | 106 | 102 | 104 | 8,509,000 |
| 2003/07/01 | 99 | 106 | 99 | 106 | 20,386,000 |
| 2003/06/30 | 99 | 100 | 98 | 98 | 2,578,000 |
| 2003/06/27 | 101 | 101 | 98 | 98 | 4,636,000 |
| 2003/06/26 | 99 | 102 | 97 | 99 | 6,588,000 |
| 2003/06/25 | 97 | 101 | 96 | 101 | 7,139,000 |
| 2003/06/24 | 99 | 100 | 96 | 97 | 7,974,000 |
| 2003/06/23 | 95 | 101 | 95 | 99 | 17,756,000 |
| 2003/06/20 | 93 | 94 | 91 | 93 | 4,090,000 |
| 2003/06/19 | 94 | 95 | 92 | 93 | 2,168,000 |
| 2003/06/18 | 95 | 95 | 93 | 93 | 4,563,000 |
| 2003/06/17 | 95 | 96 | 92 | 93 | 3,949,000 |
| 2003/06/16 | 91 | 93 | 90 | 92 | 2,185,000 |
| 2003/06/13 | 94 | 95 | 91 | 93 | 6,496,000 |
| 2003/06/12 | 95 | 98 | 91 | 93 | 11,232,000 |
| 2003/06/11 | 88 | 95 | 86 | 90 | 15,167,000 |
| 2003/06/10 | 81 | 88 | 80 | 88 | 8,594,000 |
| 2003/06/09 | 82 | 83 | 80 | 81 | 4,862,000 |
| 2003/06/06 | 77 | 82 | 76 | 82 | 11,141,000 |
| 2003/06/05 | 77 | 78 | 75 | 78 | 3,473,000 |
| 2003/06/04 | 75 | 77 | 74 | 76 | 2,000,000 |
| 2003/06/03 | 76 | 76 | 73 | 74 | 1,409,000 |
| 2003/06/02 | 75 | 76 | 74 | 75 | 1,562,000 |
| 2003/05/30 | 76 | 76 | 74 | 74 | 1,997,000 |
| 2003/05/29 | 74 | 78 | 73 | 77 | 5,988,000 |
| 2003/05/28 | 73 | 74 | 72 | 74 | 834,000 |
| 2003/05/27 | 73 | 73 | 72 | 72 | 523,000 |
| 2003/05/26 | 73 | 73 | 72 | 73 | 829,000 |
| 2003/05/23 | 72 | 73 | 72 | 72 | 622,000 |
| 2003/05/22 | 73 | 73 | 72 | 72 | 594,000 |
| 2003/05/21 | 73 | 75 | 72 | 72 | 1,346,000 |
| 2003/05/20 | 74 | 75 | 73 | 73 | 1,007,000 |
| 2003/05/19 | 74 | 75 | 72 | 74 | 1,199,000 |
| 2003/05/16 | 75 | 77 | 74 | 75 | 2,019,000 |
| 2003/05/15 | 76 | 76 | 75 | 76 | 1,339,000 |
| 2003/05/14 | 74 | 77 | 73 | 77 | 2,245,000 |
| 2003/05/13 | 75 | 76 | 73 | 74 | 2,947,000 |
| 2003/05/12 | 74 | 75 | 72 | 75 | 2,788,000 |
| 2003/05/09 | 74 | 74 | 72 | 73 | 1,546,000 |
| 2003/05/08 | 73 | 73 | 71 | 73 | 851,000 |
| 2003/05/07 | 74 | 74 | 71 | 73 | 1,022,000 |
| 2003/05/06 | 73 | 74 | 72 | 74 | 1,307,000 |
| 2003/05/02 | 72 | 72 | 71 | 72 | 556,000 |
| 2003/05/01 | 73 | 73 | 71 | 73 | 948,000 |
| 2003/04/30 | 69 | 73 | 69 | 73 | 1,348,000 |
| 2003/04/28 | 69 | 70 | 68 | 68 | 701,000 |
| 2003/04/25 | 71 | 72 | 69 | 70 | 1,235,000 |
| 2003/04/24 | 73 | 73 | 71 | 71 | 1,110,000 |
| 2003/04/23 | 75 | 75 | 73 | 73 | 2,091,000 |
| 2003/04/22 | 79 | 79 | 73 | 75 | 7,198,000 |
| 2003/04/21 | 74 | 78 | 72 | 78 | 10,999,000 |
| 2003/04/18 | 70 | 74 | 69 | 74 | 9,596,000 |
| 2003/04/17 | 70 | 70 | 68 | 69 | 1,638,000 |
| 2003/04/16 | 69 | 72 | 69 | 70 | 7,783,000 |
| 2003/04/15 | 66 | 68 | 66 | 68 | 1,301,000 |
| 2003/04/14 | 67 | 68 | 65 | 65 | 1,538,000 |
| 2003/04/11 | 67 | 67 | 65 | 67 | 1,269,000 |
| 2003/04/10 | 66 | 67 | 65 | 67 | 818,000 |
| 2003/04/09 | 65 | 67 | 65 | 67 | 942,000 |
| 2003/04/08 | 68 | 68 | 65 | 67 | 1,301,000 |
| 2003/04/07 | 68 | 70 | 67 | 69 | 2,223,000 |
| 2003/04/04 | 64 | 67 | 64 | 66 | 1,101,000 |
| 2003/04/03 | 66 | 67 | 64 | 66 | 1,022,000 |
| 2003/04/02 | 64 | 66 | 63 | 66 | 780,000 |
| 2003/04/01 | 61 | 64 | 61 | 64 | 1,057,000 |
| 2003/03/31 | 65 | 65 | 63 | 65 | 659,000 |
| 2003/03/28 | 67 | 67 | 65 | 66 | 1,160,000 |
| 2003/03/27 | 65 | 68 | 64 | 68 | 2,355,000 |
| 2003/03/26 | 63 | 65 | 63 | 64 | 528,000 |
| 2003/03/25 | 64 | 64 | 62 | 63 | 749,000 |
| 2003/03/24 | 63 | 65 | 62 | 65 | 913,000 |
| 2003/03/20 | 61 | 63 | 60 | 62 | 765,000 |
| 2003/03/19 | 60 | 61 | 59 | 61 | 1,097,000 |
| 2003/03/18 | 61 | 62 | 60 | 61 | 736,000 |
| 2003/03/17 | 61 | 62 | 58 | 58 | 1,736,000 |
| 2003/03/14 | 63 | 64 | 62 | 62 | 2,791,000 |
| 2003/03/13 | 63 | 64 | 62 | 64 | 1,024,000 |
| 2003/03/12 | 61 | 63 | 60 | 61 | 834,000 |
| 2003/03/11 | 60 | 63 | 59 | 61 | 1,960,000 |
| 2003/03/10 | 61 | 63 | 61 | 63 | 1,542,000 |
| 2003/03/07 | 66 | 68 | 65 | 65 | 1,148,000 |
| 2003/03/06 | 67 | 68 | 66 | 68 | 1,027,000 |
| 2003/03/05 | 67 | 68 | 66 | 67 | 966,000 |
| 2003/03/04 | 69 | 69 | 67 | 67 | 645,000 |
| 2003/03/03 | 67 | 69 | 67 | 69 | 1,389,000 |
| 2003/02/28 | 66 | 68 | 66 | 68 | 1,668,000 |
| 2003/02/27 | 67 | 67 | 65 | 65 | 836,000 |
| 2003/02/26 | 65 | 68 | 65 | 67 | 1,452,000 |
| 2003/02/25 | 67 | 68 | 64 | 66 | 2,772,000 |
| 2003/02/24 | 69 | 70 | 68 | 68 | 1,211,000 |
| 2003/02/21 | 70 | 71 | 69 | 69 | 1,108,000 |
| 2003/02/20 | 71 | 71 | 69 | 70 | 1,697,000 |
| 2003/02/19 | 72 | 72 | 70 | 70 | 1,575,000 |
| 2003/02/18 | 72 | 73 | 69 | 72 | 5,999,000 |
| 2003/02/17 | 68 | 75 | 68 | 74 | 5,598,000 |
| 2003/02/14 | 68 | 70 | 67 | 68 | 2,959,000 |
| 2003/02/13 | 71 | 71 | 67 | 68 | 3,520,000 |
| 2003/02/12 | 70 | 71 | 70 | 71 | 1,741,000 |
| 2003/02/10 | 69 | 70 | 68 | 70 | 1,756,000 |
| 2003/02/07 | 71 | 72 | 68 | 69 | 2,750,000 |
| 2003/02/06 | 67 | 73 | 66 | 71 | 10,660,000 |
| 2003/02/05 | 64 | 66 | 64 | 66 | 1,305,000 |
| 2003/02/04 | 67 | 67 | 64 | 64 | 2,421,000 |
| 2003/02/03 | 66 | 68 | 65 | 66 | 4,483,000 |
| 2003/01/31 | 62 | 65 | 61 | 63 | 2,041,000 |
| 2003/01/30 | 64 | 65 | 62 | 62 | 2,083,000 |
| 2003/01/29 | 67 | 67 | 63 | 64 | 2,548,000 |
| 2003/01/28 | 67 | 67 | 65 | 67 | 1,504,000 |
| 2003/01/27 | 64 | 68 | 64 | 67 | 3,099,000 |
| 2003/01/24 | 67 | 67 | 63 | 65 | 5,053,000 |
| 2003/01/23 | 66 | 68 | 65 | 67 | 3,501,000 |
| 2003/01/22 | 71 | 72 | 67 | 69 | 15,081,000 |
| 2003/01/21 | 59 | 69 | 59 | 69 | 17,174,000 |
| 2003/01/20 | 58 | 60 | 57 | 59 | 3,502,000 |
| 2003/01/17 | 60 | 60 | 58 | 58 | 2,806,000 |
| 2003/01/16 | 57 | 59 | 56 | 59 | 3,793,000 |
| 2003/01/15 | 61 | 61 | 57 | 57 | 6,298,000 |
| 2003/01/14 | 58 | 61 | 58 | 60 | 11,077,000 |
| 2003/01/10 | 53 | 57 | 53 | 57 | 12,478,000 |
| 2003/01/09 | 51 | 52 | 50 | 52 | 765,000 |
| 2003/01/08 | 51 | 52 | 50 | 52 | 1,443,000 |
| 2003/01/07 | 52 | 53 | 50 | 52 | 2,947,000 |
| 2003/01/06 | 50 | 51 | 49 | 51 | 1,084,000 |