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 |
|---|---|---|---|---|---|
| 2006/12/29 | 151 | 151 | 150 | 151 | 1,032,000 |
| 2006/12/28 | 152 | 153 | 151 | 152 | 1,503,000 |
| 2006/12/27 | 153 | 154 | 151 | 152 | 1,893,000 |
| 2006/12/26 | 151 | 153 | 150 | 153 | 2,410,000 |
| 2006/12/25 | 152 | 153 | 150 | 151 | 2,416,000 |
| 2006/12/22 | 152 | 153 | 151 | 152 | 2,258,000 |
| 2006/12/21 | 155 | 156 | 153 | 153 | 1,857,000 |
| 2006/12/20 | 153 | 156 | 153 | 155 | 3,281,000 |
| 2006/12/19 | 156 | 156 | 153 | 153 | 3,634,000 |
| 2006/12/18 | 158 | 158 | 157 | 157 | 1,104,000 |
| 2006/12/15 | 158 | 160 | 157 | 158 | 3,381,000 |
| 2006/12/14 | 157 | 159 | 157 | 157 | 1,400,000 |
| 2006/12/13 | 158 | 159 | 157 | 159 | 1,704,000 |
| 2006/12/12 | 161 | 161 | 157 | 159 | 3,296,000 |
| 2006/12/11 | 157 | 161 | 156 | 159 | 3,342,000 |
| 2006/12/08 | 154 | 157 | 154 | 156 | 4,541,000 |
| 2006/12/07 | 156 | 157 | 154 | 155 | 2,192,000 |
| 2006/12/06 | 156 | 157 | 154 | 155 | 2,278,000 |
| 2006/12/05 | 155 | 159 | 154 | 156 | 5,025,000 |
| 2006/12/04 | 153 | 155 | 152 | 153 | 2,236,000 |
| 2006/12/01 | 153 | 155 | 152 | 154 | 2,586,000 |
| 2006/11/30 | 155 | 155 | 152 | 153 | 2,438,000 |
| 2006/11/29 | 153 | 155 | 151 | 153 | 2,934,000 |
| 2006/11/28 | 150 | 154 | 149 | 152 | 2,088,000 |
| 2006/11/27 | 148 | 152 | 147 | 151 | 1,493,000 |
| 2006/11/24 | 148 | 149 | 145 | 148 | 2,514,000 |
| 2006/11/22 | 145 | 150 | 144 | 150 | 3,469,000 |
| 2006/11/21 | 143 | 146 | 143 | 143 | 3,036,000 |
| 2006/11/20 | 150 | 150 | 142 | 142 | 3,145,000 |
| 2006/11/17 | 153 | 154 | 150 | 150 | 2,013,000 |
| 2006/11/16 | 154 | 156 | 152 | 152 | 1,360,000 |
| 2006/11/15 | 157 | 158 | 154 | 154 | 1,890,000 |
| 2006/11/14 | 154 | 157 | 154 | 156 | 2,013,000 |
| 2006/11/13 | 155 | 155 | 150 | 152 | 3,141,000 |
| 2006/11/10 | 159 | 160 | 155 | 156 | 4,471,000 |
| 2006/11/09 | 159 | 161 | 158 | 161 | 2,426,000 |
| 2006/11/08 | 161 | 162 | 159 | 160 | 2,920,000 |
| 2006/11/07 | 166 | 168 | 161 | 163 | 4,382,000 |
| 2006/11/06 | 161 | 165 | 161 | 165 | 2,333,000 |
| 2006/11/02 | 160 | 162 | 159 | 162 | 1,955,000 |
| 2006/11/01 | 160 | 162 | 160 | 160 | 2,491,000 |
| 2006/10/31 | 160 | 162 | 160 | 162 | 1,610,000 |
| 2006/10/30 | 162 | 163 | 158 | 159 | 2,760,000 |
| 2006/10/27 | 164 | 164 | 163 | 163 | 1,093,000 |
| 2006/10/26 | 165 | 166 | 164 | 164 | 1,957,000 |
| 2006/10/25 | 165 | 166 | 164 | 164 | 1,643,000 |
| 2006/10/24 | 165 | 168 | 165 | 165 | 4,826,000 |
| 2006/10/23 | 163 | 164 | 162 | 164 | 2,202,000 |
| 2006/10/20 | 162 | 165 | 162 | 163 | 3,576,000 |
| 2006/10/19 | 160 | 164 | 160 | 163 | 4,489,000 |
| 2006/10/18 | 158 | 160 | 158 | 160 | 878,000 |
| 2006/10/17 | 160 | 160 | 158 | 159 | 1,365,000 |
| 2006/10/16 | 159 | 161 | 158 | 160 | 2,571,000 |
| 2006/10/13 | 155 | 158 | 155 | 158 | 3,239,000 |
| 2006/10/12 | 154 | 155 | 152 | 154 | 3,919,000 |
| 2006/10/11 | 157 | 160 | 154 | 155 | 2,233,000 |
| 2006/10/10 | 157 | 161 | 156 | 158 | 3,205,000 |
| 2006/10/06 | 159 | 160 | 158 | 158 | 2,426,000 |
| 2006/10/05 | 161 | 162 | 159 | 160 | 2,715,000 |
| 2006/10/04 | 163 | 164 | 157 | 159 | 3,527,000 |
| 2006/10/03 | 161 | 163 | 161 | 163 | 2,684,000 |
| 2006/10/02 | 163 | 164 | 162 | 162 | 2,019,000 |
| 2006/09/29 | 165 | 166 | 162 | 163 | 2,316,000 |
| 2006/09/28 | 159 | 168 | 157 | 167 | 5,709,000 |
| 2006/09/27 | 155 | 159 | 155 | 159 | 3,185,000 |
| 2006/09/26 | 158 | 158 | 152 | 153 | 3,038,000 |
| 2006/09/25 | 158 | 159 | 156 | 159 | 2,289,000 |
| 2006/09/22 | 158 | 160 | 157 | 158 | 2,770,000 |
| 2006/09/21 | 160 | 160 | 155 | 158 | 4,194,000 |
| 2006/09/20 | 160 | 160 | 156 | 158 | 3,684,000 |
| 2006/09/19 | 161 | 163 | 161 | 161 | 3,814,000 |
| 2006/09/15 | 161 | 161 | 159 | 160 | 2,889,000 |
| 2006/09/14 | 164 | 165 | 159 | 160 | 10,362,000 |
| 2006/09/13 | 170 | 170 | 164 | 164 | 2,660,000 |
| 2006/09/12 | 170 | 170 | 167 | 168 | 4,170,000 |
| 2006/09/11 | 173 | 174 | 169 | 169 | 4,710,000 |
| 2006/09/08 | 167 | 173 | 166 | 171 | 10,339,000 |
| 2006/09/07 | 169 | 170 | 166 | 168 | 4,345,000 |
| 2006/09/06 | 172 | 175 | 170 | 170 | 9,338,000 |
| 2006/09/05 | 169 | 171 | 168 | 171 | 3,430,000 |
| 2006/09/04 | 168 | 171 | 168 | 169 | 7,121,000 |
| 2006/09/01 | 166 | 168 | 166 | 166 | 2,272,000 |
| 2006/08/31 | 166 | 169 | 165 | 167 | 3,269,000 |
| 2006/08/30 | 168 | 168 | 165 | 165 | 1,700,000 |
| 2006/08/29 | 167 | 168 | 166 | 167 | 1,298,000 |
| 2006/08/28 | 169 | 169 | 165 | 166 | 2,612,000 |
| 2006/08/25 | 171 | 172 | 167 | 167 | 3,244,000 |
| 2006/08/24 | 172 | 173 | 170 | 171 | 2,522,000 |
| 2006/08/23 | 172 | 173 | 171 | 173 | 3,280,000 |
| 2006/08/22 | 171 | 175 | 170 | 174 | 3,550,000 |
| 2006/08/21 | 173 | 173 | 169 | 169 | 3,187,000 |
| 2006/08/18 | 171 | 174 | 170 | 174 | 3,167,000 |
| 2006/08/17 | 175 | 175 | 170 | 170 | 2,916,000 |
| 2006/08/16 | 170 | 173 | 169 | 172 | 4,081,000 |
| 2006/08/15 | 167 | 170 | 166 | 169 | 3,102,000 |
| 2006/08/14 | 166 | 169 | 166 | 168 | 2,684,000 |
| 2006/08/11 | 167 | 168 | 166 | 167 | 2,431,000 |
| 2006/08/10 | 165 | 169 | 165 | 167 | 1,865,000 |
| 2006/08/09 | 165 | 167 | 164 | 167 | 1,904,000 |
| 2006/08/08 | 164 | 166 | 161 | 166 | 4,248,000 |
| 2006/08/07 | 162 | 165 | 161 | 162 | 5,561,000 |
| 2006/08/04 | 179 | 180 | 171 | 172 | 4,694,000 |
| 2006/08/03 | 180 | 180 | 177 | 177 | 2,699,000 |
| 2006/08/02 | 174 | 178 | 174 | 178 | 1,660,000 |
| 2006/08/01 | 177 | 178 | 175 | 177 | 1,950,000 |
| 2006/07/31 | 178 | 180 | 175 | 175 | 2,105,000 |
| 2006/07/28 | 169 | 175 | 168 | 175 | 4,428,000 |
| 2006/07/27 | 166 | 169 | 165 | 169 | 2,107,000 |
| 2006/07/26 | 168 | 169 | 165 | 165 | 1,525,000 |
| 2006/07/25 | 170 | 171 | 167 | 167 | 1,837,000 |
| 2006/07/24 | 167 | 168 | 165 | 166 | 2,145,000 |
| 2006/07/21 | 169 | 170 | 165 | 169 | 2,254,000 |
| 2006/07/20 | 170 | 173 | 170 | 172 | 2,724,000 |
| 2006/07/19 | 165 | 168 | 164 | 165 | 2,635,000 |
| 2006/07/18 | 174 | 175 | 162 | 162 | 5,188,000 |
| 2006/07/14 | 175 | 179 | 175 | 176 | 2,298,000 |
| 2006/07/13 | 178 | 182 | 176 | 179 | 2,582,000 |
| 2006/07/12 | 182 | 183 | 180 | 180 | 1,361,000 |
| 2006/07/11 | 184 | 185 | 182 | 184 | 1,470,000 |
| 2006/07/10 | 180 | 186 | 180 | 185 | 2,933,000 |
| 2006/07/07 | 188 | 189 | 185 | 185 | 1,437,000 |
| 2006/07/06 | 187 | 188 | 185 | 186 | 2,027,000 |
| 2006/07/05 | 188 | 190 | 187 | 189 | 1,937,000 |
| 2006/07/04 | 192 | 192 | 190 | 190 | 2,301,000 |
| 2006/07/03 | 189 | 192 | 188 | 192 | 2,778,000 |
| 2006/06/30 | 190 | 192 | 186 | 187 | 2,799,000 |
| 2006/06/29 | 185 | 186 | 184 | 185 | 2,128,000 |
| 2006/06/28 | 184 | 185 | 182 | 184 | 2,904,000 |
| 2006/06/27 | 188 | 190 | 187 | 187 | 3,313,000 |
| 2006/06/26 | 183 | 188 | 182 | 188 | 3,034,000 |
| 2006/06/23 | 180 | 184 | 178 | 183 | 4,065,000 |
| 2006/06/22 | 181 | 183 | 179 | 183 | 6,583,000 |
| 2006/06/21 | 183 | 183 | 175 | 178 | 5,357,000 |
| 2006/06/20 | 186 | 186 | 181 | 181 | 3,680,000 |
| 2006/06/19 | 183 | 189 | 182 | 187 | 4,495,000 |
| 2006/06/16 | 182 | 183 | 180 | 181 | 4,850,000 |
| 2006/06/15 | 178 | 179 | 174 | 175 | 4,616,000 |
| 2006/06/14 | 165 | 175 | 165 | 172 | 4,974,000 |
| 2006/06/13 | 175 | 177 | 169 | 170 | 6,313,000 |
| 2006/06/12 | 174 | 181 | 172 | 180 | 4,902,000 |
| 2006/06/09 | 168 | 178 | 168 | 175 | 9,167,000 |
| 2006/06/08 | 169 | 174 | 165 | 169 | 7,039,000 |
| 2006/06/07 | 180 | 186 | 179 | 179 | 4,454,000 |
| 2006/06/06 | 182 | 186 | 182 | 183 | 3,333,000 |
| 2006/06/05 | 189 | 190 | 186 | 189 | 2,636,000 |
| 2006/06/02 | 189 | 192 | 177 | 190 | 13,485,000 |
| 2006/06/01 | 197 | 198 | 186 | 191 | 4,433,000 |
| 2006/05/31 | 195 | 198 | 194 | 195 | 3,056,000 |
| 2006/05/30 | 204 | 204 | 200 | 201 | 2,545,000 |
| 2006/05/29 | 202 | 205 | 202 | 204 | 3,009,000 |
| 2006/05/26 | 202 | 203 | 200 | 202 | 2,801,000 |
| 2006/05/25 | 202 | 203 | 199 | 201 | 1,722,000 |
| 2006/05/24 | 199 | 203 | 197 | 203 | 4,684,000 |
| 2006/05/23 | 202 | 204 | 197 | 198 | 5,045,000 |
| 2006/05/22 | 211 | 211 | 202 | 203 | 3,694,000 |
| 2006/05/19 | 204 | 210 | 203 | 210 | 3,854,000 |
| 2006/05/18 | 201 | 205 | 199 | 205 | 4,439,000 |
| 2006/05/17 | 205 | 208 | 201 | 207 | 4,873,000 |
| 2006/05/16 | 210 | 212 | 203 | 204 | 5,315,000 |
| 2006/05/15 | 206 | 209 | 206 | 209 | 3,775,000 |
| 2006/05/12 | 207 | 211 | 206 | 209 | 6,428,000 |
| 2006/05/11 | 213 | 214 | 209 | 210 | 2,461,000 |
| 2006/05/10 | 214 | 217 | 211 | 214 | 6,375,000 |
| 2006/05/09 | 214 | 219 | 212 | 213 | 11,859,000 |
| 2006/05/08 | 211 | 216 | 209 | 215 | 5,980,000 |
| 2006/05/02 | 205 | 210 | 204 | 210 | 4,250,000 |
| 2006/05/01 | 206 | 208 | 204 | 207 | 2,011,000 |
| 2006/04/28 | 208 | 209 | 205 | 206 | 3,279,000 |
| 2006/04/27 | 209 | 215 | 209 | 210 | 7,020,000 |
| 2006/04/26 | 207 | 210 | 206 | 207 | 2,353,000 |
| 2006/04/25 | 207 | 209 | 205 | 207 | 3,276,000 |
| 2006/04/24 | 210 | 210 | 205 | 206 | 3,307,000 |
| 2006/04/21 | 213 | 215 | 210 | 211 | 2,446,000 |
| 2006/04/20 | 215 | 216 | 213 | 213 | 1,816,000 |
| 2006/04/19 | 217 | 218 | 213 | 213 | 3,333,000 |
| 2006/04/18 | 208 | 216 | 208 | 215 | 3,701,000 |
| 2006/04/17 | 218 | 218 | 211 | 211 | 3,908,000 |
| 2006/04/14 | 221 | 221 | 217 | 219 | 3,719,000 |
| 2006/04/13 | 223 | 223 | 218 | 220 | 4,230,000 |
| 2006/04/12 | 219 | 224 | 219 | 221 | 5,182,000 |
| 2006/04/11 | 225 | 225 | 220 | 221 | 5,632,000 |
| 2006/04/10 | 219 | 226 | 218 | 225 | 9,613,000 |
| 2006/04/07 | 217 | 220 | 217 | 220 | 2,777,000 |
| 2006/04/06 | 217 | 218 | 213 | 218 | 5,745,000 |
| 2006/04/05 | 221 | 223 | 212 | 215 | 6,569,000 |
| 2006/04/04 | 220 | 223 | 219 | 221 | 5,672,000 |
| 2006/04/03 | 219 | 222 | 218 | 221 | 3,718,000 |
| 2006/03/31 | 219 | 220 | 217 | 219 | 2,662,000 |
| 2006/03/30 | 220 | 221 | 218 | 219 | 4,653,000 |
| 2006/03/29 | 216 | 221 | 215 | 220 | 6,275,000 |
| 2006/03/28 | 215 | 217 | 212 | 217 | 2,003,000 |
| 2006/03/27 | 217 | 218 | 215 | 216 | 2,867,000 |
| 2006/03/24 | 214 | 217 | 214 | 217 | 2,819,000 |
| 2006/03/23 | 218 | 219 | 212 | 214 | 4,866,000 |
| 2006/03/22 | 216 | 219 | 214 | 217 | 5,188,000 |
| 2006/03/20 | 213 | 219 | 212 | 219 | 6,704,000 |
| 2006/03/17 | 208 | 212 | 208 | 212 | 1,895,000 |
| 2006/03/16 | 212 | 212 | 209 | 209 | 1,926,000 |
| 2006/03/15 | 213 | 214 | 211 | 213 | 1,923,000 |
| 2006/03/14 | 213 | 214 | 211 | 211 | 2,499,000 |
| 2006/03/13 | 210 | 215 | 209 | 215 | 3,859,000 |
| 2006/03/10 | 205 | 209 | 204 | 208 | 5,654,000 |
| 2006/03/09 | 200 | 207 | 200 | 207 | 7,079,000 |
| 2006/03/08 | 200 | 201 | 199 | 199 | 3,875,000 |
| 2006/03/07 | 205 | 206 | 199 | 201 | 4,612,000 |
| 2006/03/06 | 203 | 204 | 196 | 204 | 5,729,000 |
| 2006/03/03 | 200 | 205 | 199 | 201 | 3,021,000 |
| 2006/03/02 | 211 | 211 | 203 | 203 | 4,955,000 |
| 2006/03/01 | 209 | 211 | 207 | 210 | 4,633,000 |
| 2006/02/28 | 219 | 219 | 212 | 214 | 5,074,000 |
| 2006/02/27 | 216 | 219 | 215 | 219 | 6,848,000 |
| 2006/02/24 | 214 | 216 | 211 | 216 | 6,422,000 |
| 2006/02/23 | 207 | 218 | 206 | 215 | 10,515,000 |
| 2006/02/22 | 204 | 206 | 201 | 205 | 8,205,000 |
| 2006/02/21 | 192 | 201 | 192 | 201 | 7,193,000 |
| 2006/02/20 | 195 | 196 | 188 | 189 | 8,554,000 |
| 2006/02/17 | 207 | 208 | 201 | 201 | 4,822,000 |
| 2006/02/16 | 208 | 210 | 205 | 208 | 4,072,000 |
| 2006/02/15 | 215 | 215 | 210 | 211 | 3,926,000 |
| 2006/02/14 | 208 | 212 | 200 | 210 | 8,547,000 |
| 2006/02/13 | 219 | 219 | 208 | 208 | 6,622,000 |
| 2006/02/10 | 226 | 226 | 214 | 222 | 6,445,000 |
| 2006/02/09 | 233 | 233 | 224 | 225 | 5,253,000 |
| 2006/02/08 | 235 | 236 | 228 | 229 | 4,984,000 |
| 2006/02/07 | 239 | 239 | 236 | 237 | 4,826,000 |
| 2006/02/06 | 238 | 239 | 234 | 239 | 5,753,000 |
| 2006/02/03 | 235 | 238 | 233 | 237 | 8,435,000 |
| 2006/02/02 | 234 | 239 | 233 | 239 | 7,918,000 |
| 2006/02/01 | 232 | 234 | 231 | 231 | 3,443,000 |
| 2006/01/31 | 237 | 237 | 232 | 233 | 3,430,000 |
| 2006/01/30 | 235 | 238 | 234 | 235 | 4,813,000 |
| 2006/01/27 | 228 | 233 | 227 | 233 | 6,437,000 |
| 2006/01/26 | 226 | 228 | 224 | 226 | 2,878,000 |
| 2006/01/25 | 223 | 228 | 222 | 224 | 4,256,000 |
| 2006/01/24 | 217 | 221 | 217 | 221 | 4,451,000 |
| 2006/01/23 | 214 | 220 | 212 | 214 | 4,559,000 |
| 2006/01/20 | 234 | 235 | 221 | 223 | 5,802,000 |
| 2006/01/19 | 208 | 232 | 208 | 229 | 8,589,000 |
| 2006/01/18 | 229 | 230 | 202 | 210 | 9,654,000 |
| 2006/01/17 | 235 | 240 | 228 | 229 | 5,468,000 |
| 2006/01/16 | 241 | 241 | 237 | 239 | 5,612,000 |
| 2006/01/13 | 243 | 245 | 242 | 243 | 4,468,000 |
| 2006/01/12 | 245 | 246 | 243 | 243 | 2,443,000 |
| 2006/01/11 | 247 | 249 | 242 | 244 | 6,732,000 |
| 2006/01/10 | 252 | 253 | 245 | 246 | 10,472,000 |
| 2006/01/06 | 245 | 252 | 244 | 252 | 21,777,000 |
| 2006/01/05 | 247 | 247 | 243 | 246 | 4,659,000 |
| 2006/01/04 | 245 | 247 | 243 | 246 | 3,514,000 |