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 |
|---|---|---|---|---|---|
| 2009/12/30 | 71 | 72 | 70 | 70 | 868,000 |
| 2009/12/29 | 70 | 72 | 70 | 72 | 1,370,000 |
| 2009/12/28 | 69 | 71 | 69 | 71 | 992,000 |
| 2009/12/25 | 71 | 71 | 69 | 69 | 1,271,000 |
| 2009/12/24 | 70 | 71 | 69 | 71 | 1,709,000 |
| 2009/12/22 | 69 | 70 | 69 | 70 | 692,000 |
| 2009/12/21 | 70 | 70 | 69 | 69 | 657,000 |
| 2009/12/18 | 70 | 70 | 68 | 70 | 880,000 |
| 2009/12/17 | 70 | 71 | 69 | 70 | 934,000 |
| 2009/12/16 | 69 | 70 | 69 | 70 | 869,000 |
| 2009/12/15 | 69 | 70 | 68 | 68 | 684,000 |
| 2009/12/14 | 70 | 71 | 69 | 70 | 792,000 |
| 2009/12/11 | 69 | 70 | 68 | 70 | 3,763,000 |
| 2009/12/10 | 70 | 71 | 67 | 68 | 2,310,000 |
| 2009/12/09 | 70 | 71 | 69 | 71 | 845,000 |
| 2009/12/08 | 69 | 71 | 68 | 71 | 1,530,000 |
| 2009/12/07 | 69 | 70 | 68 | 69 | 1,652,000 |
| 2009/12/04 | 68 | 69 | 66 | 67 | 1,949,000 |
| 2009/12/03 | 67 | 69 | 66 | 69 | 1,667,000 |
| 2009/12/02 | 66 | 67 | 65 | 65 | 1,029,000 |
| 2009/12/01 | 63 | 67 | 62 | 67 | 2,067,000 |
| 2009/11/30 | 62 | 64 | 62 | 63 | 1,190,000 |
| 2009/11/27 | 62 | 63 | 61 | 61 | 1,265,000 |
| 2009/11/26 | 62 | 65 | 62 | 63 | 1,000,000 |
| 2009/11/25 | 64 | 65 | 61 | 64 | 1,049,000 |
| 2009/11/24 | 67 | 67 | 63 | 64 | 928,000 |
| 2009/11/20 | 63 | 66 | 62 | 65 | 1,322,000 |
| 2009/11/19 | 63 | 63 | 61 | 63 | 2,053,000 |
| 2009/11/18 | 64 | 65 | 62 | 63 | 1,332,000 |
| 2009/11/17 | 66 | 67 | 64 | 65 | 2,058,000 |
| 2009/11/16 | 69 | 69 | 66 | 66 | 1,514,000 |
| 2009/11/13 | 70 | 71 | 69 | 69 | 1,443,000 |
| 2009/11/12 | 72 | 72 | 70 | 70 | 822,000 |
| 2009/11/11 | 71 | 72 | 70 | 71 | 829,000 |
| 2009/11/10 | 70 | 72 | 69 | 71 | 2,065,000 |
| 2009/11/09 | 70 | 70 | 69 | 69 | 818,000 |
| 2009/11/06 | 71 | 71 | 70 | 70 | 676,000 |
| 2009/11/05 | 71 | 72 | 70 | 70 | 1,157,000 |
| 2009/11/04 | 70 | 73 | 70 | 73 | 1,711,000 |
| 2009/11/02 | 71 | 72 | 70 | 70 | 1,134,000 |
| 2009/10/30 | 74 | 74 | 72 | 72 | 1,403,000 |
| 2009/10/29 | 73 | 75 | 73 | 73 | 1,390,000 |
| 2009/10/28 | 75 | 76 | 73 | 74 | 1,118,000 |
| 2009/10/27 | 78 | 78 | 74 | 75 | 1,786,000 |
| 2009/10/26 | 76 | 79 | 76 | 79 | 2,324,000 |
| 2009/10/23 | 76 | 77 | 75 | 76 | 1,328,000 |
| 2009/10/22 | 74 | 77 | 73 | 76 | 2,839,000 |
| 2009/10/21 | 74 | 74 | 73 | 74 | 689,000 |
| 2009/10/20 | 74 | 75 | 73 | 74 | 779,000 |
| 2009/10/19 | 73 | 74 | 73 | 74 | 673,000 |
| 2009/10/16 | 73 | 74 | 73 | 74 | 1,103,000 |
| 2009/10/15 | 75 | 75 | 73 | 74 | 1,567,000 |
| 2009/10/14 | 75 | 75 | 73 | 73 | 759,000 |
| 2009/10/13 | 76 | 76 | 74 | 75 | 1,161,000 |
| 2009/10/09 | 73 | 76 | 73 | 75 | 3,081,000 |
| 2009/10/08 | 76 | 76 | 73 | 73 | 1,301,000 |
| 2009/10/07 | 73 | 76 | 73 | 75 | 1,417,000 |
| 2009/10/06 | 72 | 74 | 72 | 74 | 1,106,000 |
| 2009/10/05 | 72 | 73 | 70 | 71 | 1,298,000 |
| 2009/10/02 | 74 | 75 | 72 | 73 | 2,047,000 |
| 2009/10/01 | 79 | 79 | 76 | 76 | 1,781,000 |
| 2009/09/30 | 80 | 81 | 79 | 80 | 1,153,000 |
| 2009/09/29 | 81 | 81 | 79 | 81 | 1,217,000 |
| 2009/09/28 | 80 | 80 | 78 | 80 | 1,168,000 |
| 2009/09/25 | 82 | 83 | 80 | 81 | 1,284,000 |
| 2009/09/24 | 81 | 83 | 80 | 82 | 1,252,000 |
| 2009/09/18 | 82 | 82 | 80 | 82 | 1,259,000 |
| 2009/09/17 | 82 | 83 | 81 | 82 | 1,385,000 |
| 2009/09/16 | 84 | 84 | 81 | 82 | 1,446,000 |
| 2009/09/15 | 84 | 84 | 82 | 83 | 1,338,000 |
| 2009/09/14 | 86 | 87 | 83 | 83 | 1,859,000 |
| 2009/09/11 | 88 | 88 | 86 | 86 | 3,505,000 |
| 2009/09/10 | 87 | 88 | 86 | 87 | 1,412,000 |
| 2009/09/09 | 87 | 88 | 86 | 86 | 1,270,000 |
| 2009/09/08 | 87 | 88 | 87 | 88 | 1,018,000 |
| 2009/09/07 | 87 | 87 | 84 | 87 | 1,396,000 |
| 2009/09/04 | 87 | 87 | 85 | 85 | 983,000 |
| 2009/09/03 | 89 | 90 | 86 | 87 | 2,606,000 |
| 2009/09/02 | 90 | 91 | 89 | 89 | 1,516,000 |
| 2009/09/01 | 90 | 93 | 88 | 92 | 3,599,000 |
| 2009/08/31 | 93 | 94 | 90 | 90 | 1,993,000 |
| 2009/08/28 | 93 | 94 | 92 | 93 | 880,000 |
| 2009/08/27 | 94 | 95 | 92 | 93 | 1,429,000 |
| 2009/08/26 | 95 | 95 | 93 | 94 | 2,441,000 |
| 2009/08/25 | 96 | 97 | 95 | 96 | 1,847,000 |
| 2009/08/24 | 97 | 98 | 95 | 97 | 3,474,000 |
| 2009/08/21 | 97 | 97 | 94 | 97 | 7,422,000 |
| 2009/08/20 | 95 | 99 | 92 | 98 | 15,764,000 |
| 2009/08/19 | 89 | 96 | 89 | 94 | 13,105,000 |
| 2009/08/18 | 87 | 88 | 86 | 88 | 1,533,000 |
| 2009/08/17 | 93 | 94 | 88 | 88 | 7,545,000 |
| 2009/08/14 | 89 | 89 | 87 | 89 | 2,998,000 |
| 2009/08/13 | 87 | 89 | 87 | 89 | 2,600,000 |
| 2009/08/12 | 87 | 88 | 86 | 86 | 1,036,000 |
| 2009/08/11 | 88 | 89 | 87 | 89 | 771,000 |
| 2009/08/10 | 88 | 90 | 87 | 88 | 1,217,000 |
| 2009/08/07 | 86 | 88 | 85 | 88 | 1,034,000 |
| 2009/08/06 | 84 | 88 | 84 | 86 | 1,525,000 |
| 2009/08/05 | 87 | 87 | 85 | 86 | 904,000 |
| 2009/08/04 | 87 | 89 | 85 | 86 | 3,083,000 |
| 2009/08/03 | 85 | 88 | 85 | 86 | 2,904,000 |
| 2009/07/31 | 83 | 85 | 83 | 85 | 1,266,000 |
| 2009/07/30 | 82 | 83 | 81 | 83 | 606,000 |
| 2009/07/29 | 82 | 84 | 82 | 83 | 985,000 |
| 2009/07/28 | 84 | 84 | 82 | 82 | 1,366,000 |
| 2009/07/27 | 83 | 85 | 83 | 83 | 1,262,000 |
| 2009/07/24 | 83 | 83 | 81 | 83 | 1,359,000 |
| 2009/07/23 | 82 | 83 | 81 | 81 | 1,807,000 |
| 2009/07/22 | 81 | 83 | 80 | 82 | 2,466,000 |
| 2009/07/21 | 80 | 81 | 79 | 80 | 1,142,000 |
| 2009/07/17 | 78 | 80 | 78 | 79 | 1,044,000 |
| 2009/07/16 | 80 | 81 | 78 | 78 | 1,419,000 |
| 2009/07/15 | 79 | 79 | 77 | 79 | 1,390,000 |
| 2009/07/14 | 77 | 78 | 76 | 78 | 1,121,000 |
| 2009/07/13 | 77 | 78 | 73 | 75 | 1,969,000 |
| 2009/07/10 | 80 | 81 | 79 | 79 | 2,656,000 |
| 2009/07/09 | 80 | 82 | 79 | 81 | 1,770,000 |
| 2009/07/08 | 83 | 83 | 80 | 82 | 1,621,000 |
| 2009/07/07 | 86 | 86 | 82 | 83 | 2,318,000 |
| 2009/07/06 | 86 | 86 | 85 | 85 | 799,000 |
| 2009/07/03 | 87 | 88 | 85 | 86 | 2,924,000 |
| 2009/07/02 | 88 | 88 | 87 | 87 | 1,399,000 |
| 2009/07/01 | 87 | 89 | 86 | 87 | 2,565,000 |
| 2009/06/30 | 88 | 89 | 87 | 87 | 1,784,000 |
| 2009/06/29 | 90 | 90 | 87 | 88 | 1,895,000 |
| 2009/06/26 | 90 | 90 | 88 | 90 | 1,397,000 |
| 2009/06/25 | 88 | 90 | 88 | 90 | 1,936,000 |
| 2009/06/24 | 88 | 89 | 87 | 87 | 1,337,000 |
| 2009/06/23 | 89 | 90 | 88 | 88 | 1,865,000 |
| 2009/06/22 | 91 | 91 | 90 | 91 | 969,000 |
| 2009/06/19 | 91 | 92 | 90 | 91 | 1,003,000 |
| 2009/06/18 | 92 | 93 | 90 | 90 | 1,240,000 |
| 2009/06/17 | 89 | 93 | 88 | 93 | 3,248,000 |
| 2009/06/16 | 91 | 93 | 89 | 89 | 2,944,000 |
| 2009/06/15 | 93 | 94 | 91 | 92 | 3,190,000 |
| 2009/06/12 | 96 | 96 | 92 | 92 | 8,873,000 |
| 2009/06/11 | 95 | 95 | 93 | 93 | 3,806,000 |
| 2009/06/10 | 92 | 96 | 92 | 95 | 9,095,000 |
| 2009/06/09 | 92 | 93 | 90 | 92 | 2,641,000 |
| 2009/06/08 | 91 | 93 | 90 | 91 | 3,575,000 |
| 2009/06/05 | 91 | 92 | 89 | 91 | 2,408,000 |
| 2009/06/04 | 92 | 93 | 90 | 90 | 2,872,000 |
| 2009/06/03 | 90 | 93 | 90 | 92 | 3,713,000 |
| 2009/06/02 | 89 | 92 | 88 | 90 | 4,512,000 |
| 2009/06/01 | 86 | 88 | 86 | 88 | 3,205,000 |
| 2009/05/29 | 89 | 89 | 86 | 86 | 2,912,000 |
| 2009/05/28 | 89 | 90 | 87 | 88 | 2,995,000 |
| 2009/05/27 | 91 | 92 | 88 | 90 | 2,671,000 |
| 2009/05/26 | 91 | 92 | 90 | 90 | 1,708,000 |
| 2009/05/25 | 92 | 92 | 90 | 91 | 3,754,000 |
| 2009/05/22 | 95 | 96 | 93 | 95 | 4,228,000 |
| 2009/05/21 | 102 | 103 | 93 | 93 | 9,438,000 |
| 2009/05/20 | 98 | 101 | 97 | 99 | 6,815,000 |
| 2009/05/19 | 100 | 102 | 96 | 96 | 15,240,000 |
| 2009/05/18 | 107 | 115 | 103 | 109 | 49,705,000 |
| 2009/05/15 | 87 | 92 | 87 | 92 | 3,114,000 |
| 2009/05/14 | 90 | 91 | 87 | 89 | 2,387,000 |
| 2009/05/13 | 94 | 95 | 92 | 92 | 1,948,000 |
| 2009/05/12 | 93 | 97 | 92 | 94 | 4,257,000 |
| 2009/05/11 | 99 | 100 | 94 | 95 | 3,445,000 |
| 2009/05/08 | 94 | 98 | 94 | 96 | 5,655,000 |
| 2009/05/07 | 93 | 95 | 89 | 94 | 8,727,000 |
| 2009/05/01 | 99 | 103 | 88 | 95 | 33,443,000 |
| 2009/04/30 | 93 | 113 | 90 | 109 | 54,006,000 |
| 2009/04/28 | 86 | 92 | 82 | 83 | 9,259,000 |
| 2009/04/27 | 82 | 89 | 82 | 85 | 6,492,000 |
| 2009/04/24 | 81 | 81 | 79 | 79 | 829,000 |
| 2009/04/23 | 77 | 82 | 77 | 81 | 2,310,000 |
| 2009/04/22 | 79 | 79 | 76 | 76 | 941,000 |
| 2009/04/21 | 79 | 79 | 76 | 78 | 1,132,000 |
| 2009/04/20 | 81 | 81 | 79 | 80 | 680,000 |
| 2009/04/17 | 81 | 82 | 79 | 81 | 1,825,000 |
| 2009/04/16 | 79 | 82 | 78 | 79 | 1,463,000 |
| 2009/04/15 | 79 | 80 | 77 | 79 | 1,239,000 |
| 2009/04/14 | 82 | 83 | 78 | 80 | 1,844,000 |
| 2009/04/13 | 77 | 83 | 76 | 82 | 3,208,000 |
| 2009/04/10 | 74 | 78 | 73 | 78 | 4,977,000 |
| 2009/04/09 | 70 | 73 | 70 | 73 | 2,053,000 |
| 2009/04/08 | 71 | 71 | 69 | 70 | 975,000 |
| 2009/04/07 | 72 | 74 | 71 | 71 | 3,328,000 |
| 2009/04/06 | 72 | 72 | 70 | 72 | 1,004,000 |
| 2009/04/03 | 72 | 73 | 70 | 71 | 1,332,000 |
| 2009/04/02 | 70 | 72 | 68 | 71 | 2,482,000 |
| 2009/04/01 | 67 | 69 | 67 | 68 | 2,035,000 |
| 2009/03/31 | 67 | 69 | 66 | 67 | 1,146,000 |
| 2009/03/30 | 69 | 71 | 68 | 68 | 1,772,000 |
| 2009/03/27 | 71 | 74 | 68 | 69 | 3,580,000 |
| 2009/03/26 | 67 | 69 | 66 | 69 | 1,186,000 |
| 2009/03/25 | 66 | 67 | 64 | 66 | 1,661,000 |
| 2009/03/24 | 66 | 67 | 65 | 66 | 1,998,000 |
| 2009/03/23 | 63 | 66 | 62 | 65 | 2,555,000 |
| 2009/03/19 | 66 | 68 | 65 | 68 | 1,074,000 |
| 2009/03/18 | 66 | 68 | 65 | 65 | 1,976,000 |
| 2009/03/17 | 66 | 67 | 65 | 65 | 1,375,000 |
| 2009/03/16 | 64 | 66 | 63 | 66 | 1,170,000 |
| 2009/03/13 | 65 | 65 | 63 | 64 | 3,861,000 |
| 2009/03/12 | 62 | 65 | 62 | 63 | 1,813,000 |
| 2009/03/11 | 61 | 64 | 60 | 63 | 2,769,000 |
| 2009/03/10 | 58 | 60 | 58 | 60 | 633,000 |
| 2009/03/09 | 60 | 61 | 59 | 59 | 670,000 |
| 2009/03/06 | 61 | 62 | 59 | 60 | 1,909,000 |
| 2009/03/05 | 61 | 63 | 60 | 62 | 2,400,000 |
| 2009/03/04 | 57 | 60 | 57 | 59 | 1,356,000 |
| 2009/03/03 | 59 | 59 | 57 | 58 | 873,000 |
| 2009/03/02 | 60 | 61 | 59 | 59 | 846,000 |
| 2009/02/27 | 60 | 61 | 59 | 61 | 711,000 |
| 2009/02/26 | 60 | 61 | 58 | 61 | 1,897,000 |
| 2009/02/25 | 60 | 60 | 57 | 60 | 1,885,000 |
| 2009/02/24 | 55 | 58 | 55 | 58 | 1,420,000 |
| 2009/02/23 | 59 | 59 | 56 | 56 | 1,379,000 |
| 2009/02/20 | 62 | 62 | 59 | 59 | 1,620,000 |
| 2009/02/19 | 62 | 63 | 60 | 61 | 1,370,000 |
| 2009/02/18 | 60 | 62 | 60 | 62 | 1,028,000 |
| 2009/02/17 | 62 | 63 | 61 | 62 | 1,227,000 |
| 2009/02/16 | 64 | 65 | 62 | 63 | 1,533,000 |
| 2009/02/13 | 64 | 65 | 63 | 64 | 1,109,000 |
| 2009/02/12 | 64 | 65 | 63 | 64 | 763,000 |
| 2009/02/10 | 65 | 66 | 64 | 65 | 935,000 |
| 2009/02/09 | 65 | 67 | 65 | 65 | 1,741,000 |
| 2009/02/06 | 63 | 65 | 62 | 65 | 1,265,000 |
| 2009/02/05 | 63 | 64 | 62 | 62 | 1,014,000 |
| 2009/02/04 | 63 | 64 | 63 | 63 | 498,000 |
| 2009/02/03 | 63 | 64 | 63 | 64 | 579,000 |
| 2009/02/02 | 63 | 64 | 62 | 64 | 946,000 |
| 2009/01/30 | 64 | 65 | 63 | 63 | 788,000 |
| 2009/01/29 | 66 | 66 | 63 | 65 | 1,937,000 |
| 2009/01/28 | 64 | 65 | 63 | 64 | 896,000 |
| 2009/01/27 | 63 | 65 | 62 | 65 | 1,683,000 |
| 2009/01/26 | 62 | 63 | 61 | 61 | 1,024,000 |
| 2009/01/23 | 63 | 63 | 62 | 62 | 625,000 |
| 2009/01/22 | 64 | 65 | 62 | 64 | 1,330,000 |
| 2009/01/21 | 62 | 64 | 62 | 63 | 1,706,000 |
| 2009/01/20 | 64 | 64 | 63 | 63 | 991,000 |
| 2009/01/19 | 64 | 65 | 63 | 64 | 1,409,000 |
| 2009/01/16 | 63 | 64 | 63 | 63 | 1,080,000 |
| 2009/01/15 | 65 | 65 | 63 | 63 | 1,559,000 |
| 2009/01/14 | 65 | 67 | 65 | 66 | 1,332,000 |
| 2009/01/13 | 66 | 66 | 65 | 65 | 757,000 |
| 2009/01/09 | 68 | 68 | 66 | 67 | 1,052,000 |
| 2009/01/08 | 67 | 68 | 67 | 67 | 1,061,000 |
| 2009/01/07 | 68 | 71 | 67 | 69 | 3,952,000 |
| 2009/01/06 | 67 | 69 | 66 | 67 | 2,281,000 |
| 2009/01/05 | 68 | 69 | 67 | 67 | 966,000 |