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 |
|---|---|---|---|---|---|
| 2005/12/30 | 245 | 245 | 241 | 242 | 2,113,000 |
| 2005/12/29 | 245 | 246 | 243 | 245 | 3,669,000 |
| 2005/12/28 | 239 | 244 | 239 | 244 | 3,321,000 |
| 2005/12/27 | 243 | 244 | 240 | 241 | 3,933,000 |
| 2005/12/26 | 248 | 249 | 244 | 246 | 6,383,000 |
| 2005/12/22 | 245 | 250 | 241 | 246 | 14,170,000 |
| 2005/12/21 | 241 | 246 | 240 | 243 | 11,707,000 |
| 2005/12/20 | 239 | 241 | 237 | 240 | 4,827,000 |
| 2005/12/19 | 239 | 241 | 237 | 239 | 3,246,000 |
| 2005/12/16 | 237 | 242 | 236 | 237 | 5,108,000 |
| 2005/12/15 | 243 | 244 | 239 | 239 | 7,853,000 |
| 2005/12/14 | 248 | 253 | 241 | 244 | 14,951,000 |
| 2005/12/13 | 249 | 250 | 242 | 247 | 16,552,000 |
| 2005/12/12 | 235 | 249 | 235 | 249 | 23,219,000 |
| 2005/12/09 | 226 | 233 | 225 | 233 | 8,495,000 |
| 2005/12/08 | 233 | 233 | 225 | 226 | 5,819,000 |
| 2005/12/07 | 237 | 238 | 233 | 233 | 5,940,000 |
| 2005/12/06 | 238 | 239 | 232 | 234 | 10,142,000 |
| 2005/12/05 | 230 | 237 | 229 | 237 | 18,150,000 |
| 2005/12/02 | 234 | 235 | 227 | 230 | 9,587,000 |
| 2005/12/01 | 226 | 234 | 226 | 232 | 23,641,000 |
| 2005/11/30 | 218 | 227 | 218 | 226 | 19,560,000 |
| 2005/11/29 | 215 | 217 | 214 | 217 | 3,797,000 |
| 2005/11/28 | 217 | 218 | 215 | 217 | 3,107,000 |
| 2005/11/25 | 211 | 217 | 210 | 217 | 6,146,000 |
| 2005/11/24 | 217 | 217 | 211 | 212 | 4,705,000 |
| 2005/11/22 | 219 | 220 | 216 | 216 | 3,193,000 |
| 2005/11/21 | 223 | 224 | 216 | 217 | 4,809,000 |
| 2005/11/18 | 225 | 225 | 220 | 222 | 6,389,000 |
| 2005/11/17 | 214 | 221 | 213 | 218 | 9,353,000 |
| 2005/11/16 | 212 | 217 | 205 | 215 | 13,360,000 |
| 2005/11/15 | 221 | 224 | 215 | 216 | 10,708,000 |
| 2005/11/14 | 230 | 231 | 224 | 225 | 8,471,000 |
| 2005/11/11 | 226 | 231 | 224 | 226 | 17,604,000 |
| 2005/11/10 | 225 | 230 | 216 | 222 | 14,742,000 |
| 2005/11/09 | 230 | 238 | 221 | 224 | 24,237,000 |
| 2005/11/08 | 221 | 232 | 220 | 232 | 30,808,000 |
| 2005/11/07 | 211 | 217 | 211 | 217 | 20,601,000 |
| 2005/11/04 | 209 | 212 | 207 | 210 | 19,881,000 |
| 2005/11/02 | 202 | 207 | 201 | 204 | 25,298,000 |
| 2005/11/01 | 195 | 199 | 193 | 199 | 10,734,000 |
| 2005/10/31 | 192 | 195 | 191 | 194 | 10,413,000 |
| 2005/10/28 | 191 | 191 | 189 | 190 | 5,576,000 |
| 2005/10/27 | 192 | 194 | 190 | 190 | 12,059,000 |
| 2005/10/26 | 189 | 193 | 188 | 191 | 20,621,000 |
| 2005/10/25 | 187 | 191 | 186 | 188 | 16,122,000 |
| 2005/10/24 | 185 | 187 | 183 | 185 | 6,020,000 |
| 2005/10/21 | 183 | 185 | 181 | 185 | 5,829,000 |
| 2005/10/20 | 184 | 188 | 183 | 185 | 6,616,000 |
| 2005/10/19 | 184 | 184 | 181 | 182 | 3,184,000 |
| 2005/10/18 | 183 | 185 | 182 | 185 | 3,821,000 |
| 2005/10/17 | 187 | 188 | 182 | 183 | 3,759,000 |
| 2005/10/14 | 190 | 190 | 185 | 187 | 5,988,000 |
| 2005/10/13 | 186 | 188 | 184 | 188 | 4,638,000 |
| 2005/10/12 | 190 | 192 | 186 | 186 | 11,860,000 |
| 2005/10/11 | 184 | 190 | 184 | 190 | 13,387,000 |
| 2005/10/07 | 175 | 182 | 174 | 179 | 5,554,000 |
| 2005/10/06 | 181 | 181 | 177 | 178 | 5,127,000 |
| 2005/10/05 | 185 | 186 | 182 | 184 | 4,859,000 |
| 2005/10/04 | 186 | 188 | 183 | 186 | 4,643,000 |
| 2005/10/03 | 190 | 191 | 181 | 187 | 7,370,000 |
| 2005/09/30 | 193 | 194 | 189 | 190 | 9,338,000 |
| 2005/09/29 | 192 | 193 | 188 | 190 | 15,143,000 |
| 2005/09/28 | 178 | 187 | 178 | 185 | 22,689,000 |
| 2005/09/27 | 178 | 183 | 176 | 177 | 23,805,000 |
| 2005/09/26 | 177 | 178 | 174 | 175 | 7,160,000 |
| 2005/09/22 | 172 | 176 | 171 | 174 | 7,841,000 |
| 2005/09/21 | 178 | 178 | 171 | 172 | 11,980,000 |
| 2005/09/20 | 168 | 176 | 168 | 175 | 18,800,000 |
| 2005/09/16 | 168 | 170 | 165 | 167 | 9,769,000 |
| 2005/09/15 | 163 | 169 | 162 | 168 | 16,424,000 |
| 2005/09/14 | 164 | 164 | 162 | 162 | 5,793,000 |
| 2005/09/13 | 162 | 165 | 161 | 164 | 8,529,000 |
| 2005/09/12 | 164 | 165 | 160 | 161 | 5,258,000 |
| 2005/09/09 | 162 | 163 | 161 | 162 | 5,892,000 |
| 2005/09/08 | 162 | 163 | 161 | 161 | 2,439,000 |
| 2005/09/07 | 165 | 167 | 161 | 163 | 8,171,000 |
| 2005/09/06 | 164 | 167 | 163 | 165 | 11,140,000 |
| 2005/09/05 | 164 | 165 | 163 | 165 | 3,387,000 |
| 2005/09/02 | 164 | 165 | 163 | 165 | 2,252,000 |
| 2005/09/01 | 165 | 166 | 164 | 164 | 3,041,000 |
| 2005/08/31 | 165 | 166 | 162 | 163 | 5,485,000 |
| 2005/08/30 | 164 | 167 | 164 | 166 | 5,981,000 |
| 2005/08/29 | 165 | 166 | 162 | 162 | 3,051,000 |
| 2005/08/26 | 165 | 167 | 164 | 166 | 3,341,000 |
| 2005/08/25 | 165 | 166 | 164 | 165 | 4,032,000 |
| 2005/08/24 | 166 | 168 | 165 | 166 | 3,701,000 |
| 2005/08/23 | 170 | 171 | 167 | 168 | 7,481,000 |
| 2005/08/22 | 164 | 169 | 164 | 169 | 5,862,000 |
| 2005/08/19 | 167 | 167 | 164 | 166 | 4,364,000 |
| 2005/08/18 | 169 | 170 | 166 | 167 | 4,476,000 |
| 2005/08/17 | 167 | 171 | 167 | 168 | 10,239,000 |
| 2005/08/16 | 164 | 170 | 164 | 169 | 26,925,000 |
| 2005/08/15 | 158 | 162 | 158 | 162 | 9,700,000 |
| 2005/08/12 | 159 | 160 | 156 | 157 | 8,541,000 |
| 2005/08/11 | 154 | 159 | 153 | 157 | 15,383,000 |
| 2005/08/10 | 153 | 154 | 152 | 153 | 11,925,000 |
| 2005/08/09 | 148 | 153 | 147 | 151 | 7,827,000 |
| 2005/08/08 | 143 | 147 | 141 | 147 | 7,527,000 |
| 2005/08/05 | 149 | 150 | 143 | 145 | 6,173,000 |
| 2005/08/04 | 151 | 152 | 148 | 150 | 7,456,000 |
| 2005/08/03 | 148 | 152 | 147 | 152 | 15,028,000 |
| 2005/08/02 | 148 | 149 | 147 | 148 | 2,634,000 |
| 2005/08/01 | 149 | 149 | 148 | 148 | 2,363,000 |
| 2005/07/29 | 149 | 150 | 147 | 148 | 2,952,000 |
| 2005/07/28 | 149 | 149 | 147 | 149 | 2,376,000 |
| 2005/07/27 | 147 | 149 | 147 | 147 | 2,863,000 |
| 2005/07/26 | 147 | 149 | 146 | 147 | 3,121,000 |
| 2005/07/25 | 145 | 148 | 144 | 148 | 3,334,000 |
| 2005/07/22 | 147 | 147 | 145 | 146 | 3,023,000 |
| 2005/07/21 | 149 | 151 | 146 | 148 | 9,655,000 |
| 2005/07/20 | 148 | 149 | 147 | 148 | 4,834,000 |
| 2005/07/19 | 145 | 151 | 145 | 149 | 22,190,000 |
| 2005/07/15 | 145 | 145 | 144 | 144 | 1,630,000 |
| 2005/07/14 | 145 | 145 | 143 | 144 | 2,858,000 |
| 2005/07/13 | 144 | 145 | 143 | 144 | 3,278,000 |
| 2005/07/12 | 146 | 146 | 144 | 145 | 3,622,000 |
| 2005/07/11 | 144 | 146 | 143 | 145 | 5,963,000 |
| 2005/07/08 | 143 | 146 | 142 | 142 | 15,807,000 |
| 2005/07/07 | 143 | 144 | 142 | 143 | 2,675,000 |
| 2005/07/06 | 143 | 145 | 142 | 143 | 6,430,000 |
| 2005/07/05 | 144 | 146 | 141 | 142 | 21,925,000 |
| 2005/07/04 | 138 | 145 | 138 | 145 | 30,763,000 |
| 2005/07/01 | 137 | 138 | 136 | 137 | 2,123,000 |
| 2005/06/30 | 138 | 138 | 137 | 137 | 1,832,000 |
| 2005/06/29 | 138 | 139 | 136 | 139 | 3,326,000 |
| 2005/06/28 | 136 | 138 | 136 | 138 | 2,207,000 |
| 2005/06/27 | 136 | 137 | 136 | 137 | 1,300,000 |
| 2005/06/24 | 136 | 137 | 136 | 136 | 1,412,000 |
| 2005/06/23 | 137 | 139 | 137 | 137 | 2,493,000 |
| 2005/06/22 | 137 | 138 | 136 | 137 | 1,954,000 |
| 2005/06/21 | 137 | 138 | 136 | 138 | 1,915,000 |
| 2005/06/20 | 138 | 139 | 136 | 136 | 3,443,000 |
| 2005/06/17 | 138 | 139 | 137 | 138 | 2,557,000 |
| 2005/06/16 | 139 | 141 | 137 | 138 | 10,811,000 |
| 2005/06/15 | 135 | 139 | 135 | 137 | 10,428,000 |
| 2005/06/14 | 135 | 136 | 133 | 135 | 2,864,000 |
| 2005/06/13 | 133 | 137 | 133 | 135 | 5,810,000 |
| 2005/06/10 | 131 | 133 | 131 | 132 | 4,730,000 |
| 2005/06/09 | 132 | 133 | 131 | 131 | 1,314,000 |
| 2005/06/08 | 133 | 133 | 132 | 133 | 1,366,000 |
| 2005/06/07 | 134 | 134 | 132 | 133 | 2,095,000 |
| 2005/06/06 | 132 | 134 | 131 | 134 | 2,145,000 |
| 2005/06/03 | 131 | 133 | 130 | 133 | 1,955,000 |
| 2005/06/02 | 132 | 133 | 131 | 131 | 2,249,000 |
| 2005/06/01 | 130 | 132 | 129 | 132 | 2,265,000 |
| 2005/05/31 | 131 | 132 | 129 | 130 | 1,798,000 |
| 2005/05/30 | 129 | 131 | 128 | 130 | 3,418,000 |
| 2005/05/27 | 128 | 130 | 127 | 130 | 3,348,000 |
| 2005/05/26 | 129 | 130 | 126 | 128 | 5,409,000 |
| 2005/05/25 | 132 | 132 | 129 | 130 | 2,135,000 |
| 2005/05/24 | 133 | 134 | 131 | 131 | 1,906,000 |
| 2005/05/23 | 132 | 134 | 131 | 134 | 2,125,000 |
| 2005/05/20 | 135 | 135 | 132 | 132 | 2,344,000 |
| 2005/05/19 | 133 | 135 | 132 | 134 | 3,766,000 |
| 2005/05/18 | 130 | 132 | 129 | 132 | 2,562,000 |
| 2005/05/17 | 136 | 136 | 128 | 130 | 8,479,000 |
| 2005/05/16 | 136 | 137 | 132 | 132 | 4,950,000 |
| 2005/05/13 | 138 | 140 | 136 | 136 | 4,982,000 |
| 2005/05/12 | 140 | 140 | 138 | 140 | 2,682,000 |
| 2005/05/11 | 138 | 140 | 136 | 140 | 4,294,000 |
| 2005/05/10 | 141 | 142 | 139 | 140 | 7,355,000 |
| 2005/05/09 | 140 | 142 | 139 | 141 | 16,485,000 |
| 2005/05/06 | 135 | 139 | 134 | 139 | 15,679,000 |
| 2005/05/02 | 135 | 135 | 133 | 134 | 3,420,000 |
| 2005/04/28 | 135 | 136 | 134 | 135 | 9,671,000 |
| 2005/04/27 | 132 | 137 | 131 | 136 | 28,319,000 |
| 2005/04/26 | 134 | 135 | 131 | 131 | 48,851,000 |
| 2005/04/25 | 121 | 122 | 120 | 122 | 1,901,000 |
| 2005/04/22 | 121 | 122 | 120 | 120 | 2,121,000 |
| 2005/04/21 | 118 | 120 | 115 | 119 | 2,783,000 |
| 2005/04/20 | 121 | 122 | 120 | 120 | 2,219,000 |
| 2005/04/19 | 116 | 120 | 116 | 119 | 4,111,000 |
| 2005/04/18 | 116 | 117 | 114 | 116 | 4,675,000 |
| 2005/04/15 | 122 | 123 | 120 | 121 | 2,439,000 |
| 2005/04/14 | 125 | 126 | 123 | 125 | 2,026,000 |
| 2005/04/13 | 127 | 128 | 125 | 125 | 2,203,000 |
| 2005/04/12 | 128 | 129 | 127 | 128 | 1,310,000 |
| 2005/04/11 | 128 | 129 | 127 | 128 | 2,159,000 |
| 2005/04/08 | 128 | 129 | 127 | 127 | 2,634,000 |
| 2005/04/07 | 129 | 129 | 127 | 127 | 1,472,000 |
| 2005/04/06 | 129 | 130 | 128 | 128 | 1,822,000 |
| 2005/04/05 | 127 | 129 | 127 | 129 | 1,830,000 |
| 2005/04/04 | 127 | 129 | 126 | 127 | 2,399,000 |
| 2005/04/01 | 125 | 127 | 125 | 127 | 2,822,000 |
| 2005/03/31 | 125 | 126 | 124 | 125 | 2,659,000 |
| 2005/03/30 | 125 | 125 | 122 | 123 | 3,367,000 |
| 2005/03/29 | 128 | 129 | 125 | 126 | 2,491,000 |
| 2005/03/28 | 127 | 129 | 125 | 127 | 3,725,000 |
| 2005/03/25 | 129 | 130 | 127 | 128 | 2,885,000 |
| 2005/03/24 | 130 | 131 | 129 | 130 | 3,928,000 |
| 2005/03/23 | 132 | 133 | 130 | 130 | 5,289,000 |
| 2005/03/22 | 130 | 133 | 129 | 132 | 11,285,000 |
| 2005/03/18 | 131 | 131 | 129 | 129 | 3,355,000 |
| 2005/03/17 | 130 | 131 | 129 | 130 | 3,678,000 |
| 2005/03/16 | 131 | 132 | 129 | 132 | 5,547,000 |
| 2005/03/15 | 133 | 134 | 130 | 130 | 10,741,000 |
| 2005/03/14 | 130 | 132 | 129 | 131 | 6,594,000 |
| 2005/03/11 | 128 | 130 | 128 | 129 | 8,091,000 |
| 2005/03/10 | 129 | 130 | 128 | 129 | 4,194,000 |
| 2005/03/09 | 131 | 131 | 128 | 130 | 10,551,000 |
| 2005/03/08 | 128 | 133 | 128 | 131 | 31,501,000 |
| 2005/03/07 | 127 | 127 | 126 | 127 | 4,974,000 |
| 2005/03/04 | 126 | 127 | 125 | 127 | 3,209,000 |
| 2005/03/03 | 127 | 127 | 125 | 126 | 2,731,000 |
| 2005/03/02 | 127 | 128 | 126 | 127 | 4,848,000 |
| 2005/03/01 | 125 | 127 | 125 | 127 | 6,321,000 |
| 2005/02/28 | 125 | 126 | 124 | 125 | 2,417,000 |
| 2005/02/25 | 123 | 126 | 123 | 124 | 4,055,000 |
| 2005/02/24 | 122 | 123 | 122 | 123 | 1,624,000 |
| 2005/02/23 | 123 | 123 | 122 | 122 | 1,315,000 |
| 2005/02/22 | 124 | 124 | 123 | 123 | 1,842,000 |
| 2005/02/21 | 124 | 125 | 123 | 124 | 2,109,000 |
| 2005/02/18 | 123 | 124 | 123 | 123 | 1,350,000 |
| 2005/02/17 | 125 | 125 | 123 | 124 | 2,375,000 |
| 2005/02/16 | 125 | 126 | 124 | 125 | 1,794,000 |
| 2005/02/15 | 126 | 126 | 125 | 125 | 1,617,000 |
| 2005/02/14 | 127 | 128 | 125 | 125 | 3,775,000 |
| 2005/02/10 | 125 | 126 | 124 | 126 | 3,317,000 |
| 2005/02/09 | 127 | 127 | 124 | 124 | 6,141,000 |
| 2005/02/08 | 125 | 127 | 125 | 126 | 6,643,000 |
| 2005/02/07 | 124 | 125 | 123 | 124 | 4,396,000 |
| 2005/02/04 | 125 | 125 | 122 | 123 | 4,520,000 |
| 2005/02/03 | 128 | 128 | 123 | 124 | 10,304,000 |
| 2005/02/02 | 129 | 130 | 126 | 127 | 8,638,000 |
| 2005/02/01 | 128 | 130 | 126 | 129 | 10,078,000 |
| 2005/01/31 | 124 | 128 | 124 | 126 | 18,879,000 |
| 2005/01/28 | 123 | 124 | 121 | 122 | 9,888,000 |
| 2005/01/27 | 121 | 124 | 120 | 122 | 28,760,000 |
| 2005/01/26 | 118 | 118 | 116 | 118 | 2,104,000 |
| 2005/01/25 | 117 | 118 | 116 | 118 | 2,169,000 |
| 2005/01/24 | 116 | 117 | 115 | 117 | 2,386,000 |
| 2005/01/21 | 116 | 117 | 115 | 116 | 2,401,000 |
| 2005/01/20 | 119 | 119 | 116 | 116 | 3,061,000 |
| 2005/01/19 | 117 | 120 | 117 | 118 | 4,929,000 |
| 2005/01/18 | 119 | 119 | 117 | 117 | 2,348,000 |
| 2005/01/17 | 117 | 120 | 117 | 118 | 4,830,000 |
| 2005/01/14 | 116 | 117 | 115 | 116 | 2,963,000 |
| 2005/01/13 | 118 | 118 | 116 | 116 | 1,804,000 |
| 2005/01/12 | 117 | 119 | 116 | 118 | 4,693,000 |
| 2005/01/11 | 117 | 118 | 116 | 117 | 3,058,000 |
| 2005/01/07 | 117 | 118 | 116 | 116 | 3,505,000 |
| 2005/01/06 | 114 | 117 | 113 | 117 | 6,937,000 |
| 2005/01/05 | 114 | 114 | 113 | 114 | 2,006,000 |
| 2005/01/04 | 111 | 115 | 111 | 115 | 2,048,000 |