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 |
|---|---|---|---|---|---|
| 2008/12/30 | 64 | 66 | 63 | 66 | 941,000 |
| 2008/12/29 | 64 | 65 | 62 | 64 | 1,172,000 |
| 2008/12/26 | 65 | 65 | 64 | 65 | 919,000 |
| 2008/12/25 | 64 | 65 | 63 | 65 | 443,000 |
| 2008/12/24 | 65 | 65 | 63 | 64 | 1,232,000 |
| 2008/12/22 | 64 | 66 | 64 | 66 | 1,537,000 |
| 2008/12/19 | 64 | 67 | 63 | 64 | 4,847,000 |
| 2008/12/18 | 63 | 64 | 62 | 64 | 2,247,000 |
| 2008/12/17 | 64 | 65 | 63 | 64 | 1,732,000 |
| 2008/12/16 | 63 | 64 | 62 | 64 | 830,000 |
| 2008/12/15 | 63 | 63 | 62 | 63 | 1,812,000 |
| 2008/12/12 | 61 | 63 | 60 | 61 | 4,182,000 |
| 2008/12/11 | 63 | 64 | 61 | 61 | 3,500,000 |
| 2008/12/10 | 61 | 64 | 61 | 64 | 2,443,000 |
| 2008/12/09 | 63 | 63 | 60 | 61 | 1,099,000 |
| 2008/12/08 | 60 | 63 | 59 | 63 | 2,614,000 |
| 2008/12/05 | 59 | 61 | 58 | 60 | 1,406,000 |
| 2008/12/04 | 59 | 60 | 58 | 59 | 1,182,000 |
| 2008/12/03 | 59 | 60 | 58 | 58 | 1,640,000 |
| 2008/12/02 | 60 | 61 | 58 | 58 | 1,906,000 |
| 2008/12/01 | 62 | 63 | 60 | 62 | 1,566,000 |
| 2008/11/28 | 63 | 64 | 62 | 64 | 1,043,000 |
| 2008/11/27 | 64 | 65 | 61 | 63 | 1,662,000 |
| 2008/11/26 | 61 | 63 | 60 | 63 | 1,751,000 |
| 2008/11/25 | 62 | 63 | 59 | 62 | 3,235,000 |
| 2008/11/21 | 57 | 60 | 56 | 58 | 2,487,000 |
| 2008/11/20 | 62 | 62 | 58 | 58 | 2,223,000 |
| 2008/11/19 | 64 | 64 | 62 | 63 | 1,598,000 |
| 2008/11/18 | 63 | 65 | 62 | 64 | 2,442,000 |
| 2008/11/17 | 62 | 66 | 62 | 64 | 1,943,000 |
| 2008/11/14 | 64 | 65 | 63 | 63 | 2,208,000 |
| 2008/11/13 | 64 | 64 | 61 | 61 | 2,977,000 |
| 2008/11/12 | 65 | 66 | 64 | 65 | 1,664,000 |
| 2008/11/11 | 66 | 68 | 66 | 67 | 2,346,000 |
| 2008/11/10 | 69 | 69 | 67 | 68 | 2,501,000 |
| 2008/11/07 | 66 | 68 | 64 | 67 | 2,702,000 |
| 2008/11/06 | 69 | 70 | 68 | 68 | 2,097,000 |
| 2008/11/05 | 72 | 73 | 71 | 73 | 2,473,000 |
| 2008/11/04 | 68 | 70 | 67 | 70 | 2,488,000 |
| 2008/10/31 | 69 | 70 | 66 | 67 | 3,199,000 |
| 2008/10/30 | 64 | 68 | 62 | 68 | 3,816,000 |
| 2008/10/29 | 66 | 68 | 61 | 65 | 4,320,000 |
| 2008/10/28 | 57 | 64 | 57 | 64 | 3,357,000 |
| 2008/10/27 | 60 | 62 | 57 | 58 | 3,377,000 |
| 2008/10/24 | 65 | 66 | 61 | 61 | 2,381,000 |
| 2008/10/23 | 65 | 65 | 62 | 65 | 2,973,000 |
| 2008/10/22 | 70 | 71 | 67 | 67 | 2,446,000 |
| 2008/10/21 | 72 | 74 | 70 | 70 | 2,292,000 |
| 2008/10/20 | 69 | 70 | 67 | 69 | 2,610,000 |
| 2008/10/17 | 65 | 67 | 63 | 66 | 3,307,000 |
| 2008/10/16 | 65 | 65 | 61 | 61 | 3,511,000 |
| 2008/10/15 | 72 | 72 | 69 | 71 | 2,168,000 |
| 2008/10/14 | 71 | 72 | 67 | 71 | 3,837,000 |
| 2008/10/10 | 55 | 61 | 54 | 59 | 5,375,000 |
| 2008/10/09 | 61 | 66 | 59 | 62 | 5,616,000 |
| 2008/10/08 | 67 | 69 | 57 | 57 | 5,999,000 |
| 2008/10/07 | 68 | 76 | 68 | 72 | 3,456,000 |
| 2008/10/06 | 86 | 87 | 78 | 78 | 2,393,000 |
| 2008/10/03 | 87 | 90 | 87 | 89 | 1,574,000 |
| 2008/10/02 | 91 | 91 | 87 | 88 | 1,544,000 |
| 2008/10/01 | 92 | 92 | 88 | 90 | 1,245,000 |
| 2008/09/30 | 88 | 91 | 87 | 89 | 1,574,000 |
| 2008/09/29 | 94 | 95 | 92 | 93 | 1,222,000 |
| 2008/09/26 | 97 | 97 | 91 | 92 | 1,873,000 |
| 2008/09/25 | 97 | 97 | 95 | 96 | 582,000 |
| 2008/09/24 | 95 | 97 | 95 | 97 | 1,905,000 |
| 2008/09/22 | 98 | 99 | 94 | 97 | 2,091,000 |
| 2008/09/19 | 93 | 95 | 92 | 95 | 2,333,000 |
| 2008/09/18 | 85 | 90 | 84 | 89 | 1,766,000 |
| 2008/09/17 | 90 | 91 | 85 | 87 | 3,310,000 |
| 2008/09/16 | 85 | 89 | 85 | 88 | 3,468,000 |
| 2008/09/12 | 95 | 96 | 92 | 94 | 3,409,000 |
| 2008/09/11 | 95 | 96 | 93 | 93 | 1,027,000 |
| 2008/09/10 | 92 | 98 | 92 | 98 | 2,106,000 |
| 2008/09/09 | 95 | 95 | 92 | 93 | 1,403,000 |
| 2008/09/08 | 94 | 96 | 93 | 96 | 1,237,000 |
| 2008/09/05 | 92 | 93 | 91 | 91 | 2,145,000 |
| 2008/09/04 | 96 | 96 | 94 | 96 | 1,600,000 |
| 2008/09/03 | 97 | 98 | 95 | 95 | 1,222,000 |
| 2008/09/02 | 97 | 99 | 96 | 97 | 2,028,000 |
| 2008/09/01 | 99 | 100 | 97 | 97 | 1,193,000 |
| 2008/08/29 | 98 | 100 | 97 | 100 | 2,170,000 |
| 2008/08/28 | 99 | 100 | 96 | 97 | 1,844,000 |
| 2008/08/27 | 99 | 100 | 99 | 99 | 779,000 |
| 2008/08/26 | 99 | 100 | 99 | 100 | 393,000 |
| 2008/08/25 | 100 | 101 | 100 | 101 | 978,000 |
| 2008/08/22 | 100 | 101 | 99 | 99 | 824,000 |
| 2008/08/21 | 102 | 102 | 100 | 100 | 749,000 |
| 2008/08/20 | 101 | 102 | 100 | 102 | 1,030,000 |
| 2008/08/19 | 101 | 102 | 100 | 101 | 1,041,000 |
| 2008/08/18 | 100 | 103 | 99 | 103 | 2,059,000 |
| 2008/08/15 | 100 | 101 | 99 | 100 | 549,000 |
| 2008/08/14 | 101 | 102 | 99 | 100 | 2,073,000 |
| 2008/08/13 | 101 | 102 | 100 | 100 | 909,000 |
| 2008/08/12 | 105 | 105 | 101 | 101 | 1,227,000 |
| 2008/08/11 | 104 | 106 | 103 | 104 | 903,000 |
| 2008/08/08 | 102 | 103 | 101 | 103 | 2,529,000 |
| 2008/08/07 | 104 | 105 | 102 | 102 | 1,159,000 |
| 2008/08/06 | 104 | 106 | 103 | 104 | 2,214,000 |
| 2008/08/05 | 106 | 107 | 101 | 101 | 1,539,000 |
| 2008/08/04 | 109 | 110 | 107 | 108 | 1,631,000 |
| 2008/08/01 | 109 | 110 | 108 | 109 | 923,000 |
| 2008/07/31 | 111 | 111 | 109 | 110 | 1,349,000 |
| 2008/07/30 | 109 | 111 | 109 | 110 | 1,065,000 |
| 2008/07/29 | 108 | 109 | 106 | 109 | 1,557,000 |
| 2008/07/28 | 110 | 111 | 108 | 109 | 1,173,000 |
| 2008/07/25 | 109 | 110 | 108 | 108 | 1,091,000 |
| 2008/07/24 | 109 | 111 | 109 | 111 | 1,993,000 |
| 2008/07/23 | 106 | 108 | 106 | 108 | 1,501,000 |
| 2008/07/22 | 104 | 106 | 103 | 106 | 1,392,000 |
| 2008/07/18 | 104 | 105 | 102 | 103 | 1,130,000 |
| 2008/07/17 | 102 | 103 | 101 | 103 | 838,000 |
| 2008/07/16 | 101 | 102 | 100 | 102 | 1,328,000 |
| 2008/07/15 | 103 | 103 | 100 | 101 | 1,872,000 |
| 2008/07/14 | 103 | 106 | 103 | 104 | 1,784,000 |
| 2008/07/11 | 105 | 105 | 102 | 103 | 2,869,000 |
| 2008/07/10 | 102 | 105 | 101 | 104 | 1,703,000 |
| 2008/07/09 | 105 | 106 | 102 | 102 | 1,398,000 |
| 2008/07/08 | 106 | 106 | 103 | 104 | 1,844,000 |
| 2008/07/07 | 107 | 108 | 104 | 108 | 1,889,000 |
| 2008/07/04 | 106 | 108 | 105 | 107 | 1,636,000 |
| 2008/07/03 | 105 | 107 | 103 | 106 | 2,124,000 |
| 2008/07/02 | 109 | 109 | 106 | 106 | 2,417,000 |
| 2008/07/01 | 109 | 111 | 108 | 108 | 1,601,000 |
| 2008/06/30 | 110 | 111 | 108 | 109 | 2,008,000 |
| 2008/06/27 | 108 | 110 | 108 | 110 | 1,511,000 |
| 2008/06/26 | 113 | 113 | 110 | 111 | 1,670,000 |
| 2008/06/25 | 114 | 114 | 111 | 113 | 3,091,000 |
| 2008/06/24 | 115 | 115 | 113 | 114 | 2,106,000 |
| 2008/06/23 | 113 | 115 | 112 | 114 | 2,474,000 |
| 2008/06/20 | 119 | 120 | 113 | 114 | 3,923,000 |
| 2008/06/19 | 118 | 122 | 117 | 118 | 5,823,000 |
| 2008/06/18 | 117 | 119 | 117 | 118 | 2,004,000 |
| 2008/06/17 | 117 | 119 | 116 | 117 | 2,146,000 |
| 2008/06/16 | 116 | 118 | 115 | 116 | 1,815,000 |
| 2008/06/13 | 117 | 118 | 114 | 115 | 7,659,000 |
| 2008/06/12 | 118 | 118 | 116 | 116 | 2,632,000 |
| 2008/06/11 | 119 | 121 | 116 | 120 | 4,102,000 |
| 2008/06/10 | 120 | 121 | 117 | 118 | 2,694,000 |
| 2008/06/09 | 117 | 119 | 117 | 118 | 2,798,000 |
| 2008/06/06 | 124 | 124 | 121 | 121 | 3,224,000 |
| 2008/06/05 | 124 | 125 | 120 | 120 | 7,333,000 |
| 2008/06/04 | 117 | 123 | 116 | 122 | 7,020,000 |
| 2008/06/03 | 118 | 118 | 116 | 116 | 2,820,000 |
| 2008/06/02 | 118 | 120 | 117 | 119 | 2,110,000 |
| 2008/05/30 | 117 | 119 | 116 | 117 | 2,077,000 |
| 2008/05/29 | 114 | 117 | 113 | 117 | 2,385,000 |
| 2008/05/28 | 115 | 116 | 112 | 113 | 1,473,000 |
| 2008/05/27 | 113 | 115 | 112 | 115 | 998,000 |
| 2008/05/26 | 113 | 116 | 112 | 112 | 1,928,000 |
| 2008/05/23 | 117 | 118 | 114 | 114 | 2,161,000 |
| 2008/05/22 | 115 | 117 | 112 | 116 | 4,036,000 |
| 2008/05/21 | 119 | 120 | 116 | 117 | 4,065,000 |
| 2008/05/20 | 118 | 122 | 117 | 120 | 5,241,000 |
| 2008/05/19 | 116 | 118 | 115 | 118 | 2,948,000 |
| 2008/05/16 | 117 | 118 | 114 | 116 | 2,795,000 |
| 2008/05/15 | 115 | 118 | 114 | 117 | 5,520,000 |
| 2008/05/14 | 116 | 116 | 111 | 114 | 6,051,000 |
| 2008/05/13 | 112 | 116 | 110 | 116 | 4,776,000 |
| 2008/05/12 | 109 | 112 | 108 | 110 | 2,466,000 |
| 2008/05/09 | 108 | 114 | 106 | 108 | 8,945,000 |
| 2008/05/08 | 104 | 107 | 104 | 106 | 2,818,000 |
| 2008/05/07 | 105 | 107 | 104 | 105 | 2,159,000 |
| 2008/05/02 | 104 | 105 | 103 | 104 | 1,135,000 |
| 2008/05/01 | 103 | 105 | 103 | 103 | 1,219,000 |
| 2008/04/30 | 103 | 105 | 103 | 105 | 1,314,000 |
| 2008/04/28 | 103 | 104 | 102 | 104 | 1,490,000 |
| 2008/04/25 | 104 | 105 | 102 | 102 | 2,394,000 |
| 2008/04/24 | 105 | 106 | 103 | 104 | 1,610,000 |
| 2008/04/23 | 103 | 107 | 103 | 105 | 3,807,000 |
| 2008/04/22 | 103 | 103 | 102 | 103 | 922,000 |
| 2008/04/21 | 103 | 104 | 102 | 103 | 1,654,000 |
| 2008/04/18 | 102 | 102 | 101 | 102 | 903,000 |
| 2008/04/17 | 102 | 103 | 101 | 102 | 2,095,000 |
| 2008/04/16 | 102 | 103 | 101 | 103 | 1,874,000 |
| 2008/04/15 | 100 | 102 | 99 | 101 | 1,252,000 |
| 2008/04/14 | 99 | 100 | 99 | 99 | 868,000 |
| 2008/04/11 | 100 | 102 | 99 | 102 | 3,576,000 |
| 2008/04/10 | 99 | 100 | 98 | 100 | 2,159,000 |
| 2008/04/09 | 103 | 103 | 100 | 101 | 1,765,000 |
| 2008/04/08 | 103 | 104 | 103 | 103 | 1,097,000 |
| 2008/04/07 | 104 | 104 | 102 | 104 | 1,294,000 |
| 2008/04/04 | 103 | 105 | 102 | 104 | 2,132,000 |
| 2008/04/03 | 103 | 104 | 102 | 102 | 1,504,000 |
| 2008/04/02 | 103 | 105 | 102 | 104 | 3,418,000 |
| 2008/04/01 | 99 | 102 | 98 | 101 | 2,388,000 |
| 2008/03/31 | 101 | 102 | 98 | 98 | 1,607,000 |
| 2008/03/28 | 97 | 102 | 97 | 102 | 1,795,000 |
| 2008/03/27 | 98 | 99 | 97 | 98 | 1,202,000 |
| 2008/03/26 | 99 | 100 | 98 | 98 | 1,039,000 |
| 2008/03/25 | 102 | 102 | 99 | 101 | 2,917,000 |
| 2008/03/24 | 99 | 101 | 99 | 100 | 1,259,000 |
| 2008/03/21 | 96 | 99 | 96 | 98 | 2,164,000 |
| 2008/03/19 | 96 | 97 | 94 | 95 | 1,838,000 |
| 2008/03/18 | 93 | 95 | 92 | 93 | 2,615,000 |
| 2008/03/17 | 95 | 95 | 92 | 93 | 3,227,000 |
| 2008/03/14 | 99 | 100 | 96 | 96 | 6,707,000 |
| 2008/03/13 | 99 | 100 | 97 | 97 | 1,713,000 |
| 2008/03/12 | 101 | 102 | 100 | 101 | 2,841,000 |
| 2008/03/11 | 95 | 99 | 94 | 99 | 3,465,000 |
| 2008/03/10 | 100 | 101 | 96 | 96 | 4,309,000 |
| 2008/03/07 | 101 | 102 | 100 | 100 | 2,874,000 |
| 2008/03/06 | 101 | 104 | 101 | 103 | 2,175,000 |
| 2008/03/05 | 100 | 102 | 100 | 101 | 2,164,000 |
| 2008/03/04 | 102 | 104 | 100 | 101 | 2,651,000 |
| 2008/03/03 | 102 | 102 | 100 | 101 | 2,629,000 |
| 2008/02/29 | 106 | 106 | 105 | 105 | 1,121,000 |
| 2008/02/28 | 107 | 108 | 106 | 108 | 1,815,000 |
| 2008/02/27 | 107 | 108 | 106 | 108 | 2,856,000 |
| 2008/02/26 | 109 | 109 | 105 | 106 | 2,542,000 |
| 2008/02/25 | 105 | 108 | 105 | 107 | 3,147,000 |
| 2008/02/22 | 103 | 105 | 103 | 104 | 2,367,000 |
| 2008/02/21 | 103 | 105 | 102 | 105 | 2,600,000 |
| 2008/02/20 | 106 | 106 | 101 | 101 | 2,822,000 |
| 2008/02/19 | 107 | 107 | 105 | 107 | 1,702,000 |
| 2008/02/18 | 105 | 108 | 105 | 106 | 1,855,000 |
| 2008/02/15 | 104 | 105 | 102 | 104 | 2,567,000 |
| 2008/02/14 | 103 | 105 | 102 | 105 | 2,436,000 |
| 2008/02/13 | 102 | 102 | 100 | 100 | 1,587,000 |
| 2008/02/12 | 100 | 102 | 99 | 100 | 2,266,000 |
| 2008/02/08 | 102 | 103 | 100 | 100 | 2,187,000 |
| 2008/02/07 | 103 | 104 | 100 | 103 | 3,352,000 |
| 2008/02/06 | 108 | 109 | 101 | 101 | 4,509,000 |
| 2008/02/05 | 113 | 115 | 112 | 113 | 2,115,000 |
| 2008/02/04 | 113 | 115 | 112 | 115 | 1,571,000 |
| 2008/02/01 | 112 | 114 | 110 | 111 | 1,642,000 |
| 2008/01/31 | 108 | 113 | 106 | 113 | 2,590,000 |
| 2008/01/30 | 108 | 110 | 106 | 107 | 1,982,000 |
| 2008/01/29 | 107 | 109 | 105 | 108 | 2,520,000 |
| 2008/01/28 | 108 | 108 | 104 | 104 | 2,790,000 |
| 2008/01/25 | 107 | 110 | 107 | 109 | 3,932,000 |
| 2008/01/24 | 102 | 105 | 101 | 105 | 3,940,000 |
| 2008/01/23 | 100 | 101 | 97 | 100 | 4,242,000 |
| 2008/01/22 | 100 | 102 | 95 | 97 | 6,366,000 |
| 2008/01/21 | 104 | 108 | 101 | 101 | 2,610,000 |
| 2008/01/18 | 101 | 108 | 100 | 107 | 2,624,000 |
| 2008/01/17 | 104 | 106 | 98 | 105 | 6,146,000 |
| 2008/01/16 | 102 | 108 | 102 | 104 | 2,995,000 |
| 2008/01/15 | 112 | 113 | 107 | 109 | 3,342,000 |
| 2008/01/11 | 115 | 117 | 112 | 114 | 3,022,000 |
| 2008/01/10 | 118 | 119 | 115 | 115 | 2,148,000 |
| 2008/01/09 | 116 | 119 | 115 | 118 | 3,379,000 |
| 2008/01/08 | 117 | 119 | 116 | 118 | 2,937,000 |
| 2008/01/07 | 116 | 120 | 116 | 117 | 1,476,000 |
| 2008/01/04 | 123 | 123 | 118 | 118 | 1,776,000 |