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 |
|---|---|---|---|---|---|
| 2010/12/30 | 74 | 74 | 73 | 74 | 661,000 |
| 2010/12/29 | 73 | 75 | 73 | 74 | 1,005,000 |
| 2010/12/28 | 73 | 74 | 72 | 73 | 701,000 |
| 2010/12/27 | 73 | 74 | 72 | 73 | 1,810,000 |
| 2010/12/24 | 73 | 74 | 72 | 73 | 1,601,000 |
| 2010/12/22 | 75 | 75 | 73 | 73 | 1,906,000 |
| 2010/12/21 | 74 | 75 | 73 | 75 | 1,804,000 |
| 2010/12/20 | 75 | 76 | 74 | 74 | 2,262,000 |
| 2010/12/17 | 74 | 75 | 74 | 74 | 1,685,000 |
| 2010/12/16 | 75 | 75 | 74 | 74 | 673,000 |
| 2010/12/15 | 75 | 76 | 74 | 75 | 1,645,000 |
| 2010/12/14 | 75 | 75 | 74 | 75 | 2,086,000 |
| 2010/12/13 | 74 | 75 | 73 | 75 | 2,214,000 |
| 2010/12/10 | 76 | 76 | 73 | 73 | 5,790,000 |
| 2010/12/09 | 74 | 76 | 74 | 76 | 1,651,000 |
| 2010/12/08 | 75 | 75 | 73 | 75 | 1,183,000 |
| 2010/12/07 | 75 | 75 | 73 | 74 | 2,115,000 |
| 2010/12/06 | 74 | 75 | 73 | 75 | 1,721,000 |
| 2010/12/03 | 73 | 74 | 73 | 74 | 1,208,000 |
| 2010/12/02 | 73 | 74 | 72 | 72 | 1,668,000 |
| 2010/12/01 | 71 | 72 | 70 | 72 | 1,822,000 |
| 2010/11/30 | 73 | 74 | 71 | 71 | 1,970,000 |
| 2010/11/29 | 72 | 74 | 72 | 73 | 1,615,000 |
| 2010/11/26 | 72 | 75 | 72 | 72 | 2,375,000 |
| 2010/11/25 | 72 | 73 | 71 | 72 | 1,005,000 |
| 2010/11/24 | 71 | 73 | 70 | 71 | 1,385,000 |
| 2010/11/22 | 72 | 74 | 71 | 73 | 1,943,000 |
| 2010/11/19 | 71 | 72 | 70 | 72 | 2,602,000 |
| 2010/11/18 | 69 | 71 | 69 | 70 | 2,161,000 |
| 2010/11/17 | 69 | 69 | 68 | 69 | 598,000 |
| 2010/11/16 | 70 | 70 | 69 | 69 | 918,000 |
| 2010/11/15 | 69 | 70 | 69 | 70 | 1,299,000 |
| 2010/11/12 | 69 | 69 | 68 | 69 | 1,273,000 |
| 2010/11/11 | 69 | 70 | 69 | 69 | 729,000 |
| 2010/11/10 | 70 | 71 | 69 | 70 | 1,119,000 |
| 2010/11/09 | 70 | 71 | 69 | 69 | 1,424,000 |
| 2010/11/08 | 69 | 70 | 69 | 70 | 494,000 |
| 2010/11/05 | 68 | 70 | 68 | 69 | 1,262,000 |
| 2010/11/04 | 67 | 68 | 66 | 67 | 786,000 |
| 2010/11/02 | 68 | 68 | 66 | 66 | 501,000 |
| 2010/11/01 | 67 | 68 | 67 | 67 | 554,000 |
| 2010/10/29 | 68 | 68 | 67 | 67 | 1,068,000 |
| 2010/10/28 | 68 | 69 | 68 | 68 | 522,000 |
| 2010/10/27 | 69 | 70 | 68 | 69 | 587,000 |
| 2010/10/26 | 70 | 71 | 69 | 69 | 818,000 |
| 2010/10/25 | 70 | 71 | 69 | 69 | 227,000 |
| 2010/10/22 | 69 | 70 | 69 | 70 | 479,000 |
| 2010/10/21 | 70 | 70 | 69 | 69 | 421,000 |
| 2010/10/20 | 70 | 71 | 69 | 69 | 691,000 |
| 2010/10/19 | 71 | 72 | 70 | 70 | 870,000 |
| 2010/10/18 | 71 | 71 | 70 | 70 | 382,000 |
| 2010/10/15 | 71 | 71 | 70 | 70 | 250,000 |
| 2010/10/14 | 70 | 71 | 69 | 71 | 907,000 |
| 2010/10/13 | 70 | 71 | 69 | 69 | 589,000 |
| 2010/10/12 | 72 | 72 | 70 | 70 | 736,000 |
| 2010/10/08 | 73 | 73 | 71 | 71 | 1,505,000 |
| 2010/10/07 | 72 | 73 | 72 | 73 | 371,000 |
| 2010/10/06 | 70 | 73 | 70 | 73 | 1,549,000 |
| 2010/10/05 | 69 | 70 | 68 | 70 | 1,258,000 |
| 2010/10/04 | 70 | 71 | 69 | 69 | 441,000 |
| 2010/10/01 | 71 | 72 | 70 | 70 | 1,041,000 |
| 2010/09/30 | 72 | 72 | 70 | 70 | 547,000 |
| 2010/09/29 | 71 | 72 | 70 | 72 | 1,453,000 |
| 2010/09/28 | 71 | 71 | 70 | 71 | 337,000 |
| 2010/09/27 | 71 | 71 | 70 | 71 | 473,000 |
| 2010/09/24 | 71 | 73 | 70 | 70 | 1,199,000 |
| 2010/09/22 | 72 | 73 | 72 | 72 | 405,000 |
| 2010/09/21 | 73 | 73 | 72 | 72 | 581,000 |
| 2010/09/17 | 73 | 73 | 72 | 72 | 636,000 |
| 2010/09/16 | 73 | 73 | 72 | 73 | 888,000 |
| 2010/09/15 | 70 | 73 | 70 | 73 | 1,778,000 |
| 2010/09/14 | 71 | 71 | 70 | 70 | 374,000 |
| 2010/09/13 | 70 | 71 | 70 | 71 | 977,000 |
| 2010/09/10 | 69 | 71 | 68 | 69 | 2,727,000 |
| 2010/09/09 | 69 | 69 | 68 | 68 | 598,000 |
| 2010/09/08 | 69 | 69 | 68 | 68 | 967,000 |
| 2010/09/07 | 70 | 71 | 68 | 69 | 1,053,000 |
| 2010/09/06 | 69 | 70 | 69 | 70 | 442,000 |
| 2010/09/03 | 69 | 70 | 68 | 68 | 309,000 |
| 2010/09/02 | 69 | 69 | 68 | 69 | 941,000 |
| 2010/09/01 | 67 | 68 | 67 | 68 | 854,000 |
| 2010/08/31 | 67 | 69 | 67 | 67 | 759,000 |
| 2010/08/30 | 68 | 69 | 68 | 68 | 906,000 |
| 2010/08/27 | 67 | 68 | 66 | 67 | 973,000 |
| 2010/08/26 | 67 | 68 | 66 | 66 | 520,000 |
| 2010/08/25 | 67 | 68 | 66 | 66 | 1,212,000 |
| 2010/08/24 | 67 | 68 | 67 | 67 | 661,000 |
| 2010/08/23 | 69 | 70 | 68 | 68 | 695,000 |
| 2010/08/20 | 71 | 71 | 70 | 70 | 539,000 |
| 2010/08/19 | 72 | 72 | 70 | 72 | 826,000 |
| 2010/08/18 | 71 | 73 | 71 | 72 | 988,000 |
| 2010/08/17 | 70 | 72 | 70 | 71 | 673,000 |
| 2010/08/16 | 72 | 72 | 70 | 71 | 535,000 |
| 2010/08/13 | 71 | 72 | 69 | 72 | 2,295,000 |
| 2010/08/12 | 71 | 72 | 70 | 71 | 1,680,000 |
| 2010/08/11 | 74 | 74 | 72 | 72 | 638,000 |
| 2010/08/10 | 73 | 74 | 72 | 73 | 1,047,000 |
| 2010/08/09 | 74 | 75 | 73 | 74 | 809,000 |
| 2010/08/06 | 75 | 76 | 74 | 74 | 1,201,000 |
| 2010/08/05 | 75 | 76 | 74 | 76 | 1,182,000 |
| 2010/08/04 | 77 | 78 | 73 | 74 | 3,251,000 |
| 2010/08/03 | 75 | 77 | 75 | 77 | 1,518,000 |
| 2010/08/02 | 75 | 75 | 74 | 74 | 573,000 |
| 2010/07/30 | 75 | 75 | 74 | 75 | 973,000 |
| 2010/07/29 | 75 | 77 | 74 | 75 | 1,670,000 |
| 2010/07/28 | 75 | 76 | 75 | 76 | 724,000 |
| 2010/07/27 | 75 | 76 | 74 | 75 | 1,486,000 |
| 2010/07/26 | 75 | 76 | 74 | 74 | 705,000 |
| 2010/07/23 | 73 | 75 | 72 | 73 | 715,000 |
| 2010/07/22 | 73 | 74 | 72 | 72 | 478,000 |
| 2010/07/21 | 75 | 76 | 74 | 74 | 327,000 |
| 2010/07/20 | 76 | 76 | 75 | 75 | 277,000 |
| 2010/07/16 | 75 | 77 | 74 | 77 | 1,375,000 |
| 2010/07/15 | 76 | 77 | 76 | 76 | 520,000 |
| 2010/07/14 | 77 | 78 | 77 | 78 | 402,000 |
| 2010/07/13 | 77 | 78 | 76 | 76 | 679,000 |
| 2010/07/12 | 78 | 79 | 76 | 76 | 601,000 |
| 2010/07/09 | 79 | 79 | 78 | 78 | 1,432,000 |
| 2010/07/08 | 76 | 78 | 75 | 78 | 1,637,000 |
| 2010/07/07 | 76 | 76 | 74 | 74 | 756,000 |
| 2010/07/06 | 76 | 76 | 74 | 76 | 936,000 |
| 2010/07/05 | 76 | 76 | 75 | 76 | 724,000 |
| 2010/07/02 | 73 | 75 | 72 | 74 | 1,212,000 |
| 2010/07/01 | 75 | 76 | 73 | 73 | 1,175,000 |
| 2010/06/30 | 76 | 76 | 75 | 75 | 1,368,000 |
| 2010/06/29 | 78 | 79 | 77 | 78 | 1,008,000 |
| 2010/06/28 | 78 | 80 | 77 | 78 | 892,000 |
| 2010/06/25 | 80 | 81 | 78 | 78 | 1,095,000 |
| 2010/06/24 | 82 | 82 | 80 | 80 | 1,327,000 |
| 2010/06/23 | 81 | 82 | 80 | 82 | 1,563,000 |
| 2010/06/22 | 82 | 83 | 81 | 82 | 1,742,000 |
| 2010/06/21 | 81 | 82 | 81 | 82 | 604,000 |
| 2010/06/18 | 81 | 82 | 81 | 81 | 638,000 |
| 2010/06/17 | 81 | 82 | 80 | 80 | 833,000 |
| 2010/06/16 | 82 | 82 | 81 | 82 | 1,036,000 |
| 2010/06/15 | 81 | 82 | 80 | 82 | 351,000 |
| 2010/06/14 | 81 | 82 | 81 | 81 | 673,000 |
| 2010/06/11 | 81 | 82 | 80 | 81 | 5,061,000 |
| 2010/06/10 | 77 | 80 | 76 | 79 | 1,278,000 |
| 2010/06/09 | 78 | 78 | 76 | 76 | 1,254,000 |
| 2010/06/08 | 77 | 78 | 76 | 77 | 1,551,000 |
| 2010/06/07 | 78 | 78 | 77 | 77 | 1,047,000 |
| 2010/06/04 | 82 | 83 | 80 | 80 | 1,595,000 |
| 2010/06/03 | 82 | 83 | 80 | 82 | 2,858,000 |
| 2010/06/02 | 80 | 82 | 79 | 82 | 2,385,000 |
| 2010/06/01 | 79 | 83 | 77 | 81 | 4,667,000 |
| 2010/05/31 | 76 | 79 | 76 | 78 | 2,149,000 |
| 2010/05/28 | 79 | 80 | 75 | 76 | 2,503,000 |
| 2010/05/27 | 75 | 79 | 74 | 78 | 1,843,000 |
| 2010/05/26 | 74 | 77 | 74 | 76 | 1,991,000 |
| 2010/05/25 | 74 | 76 | 73 | 73 | 1,724,000 |
| 2010/05/24 | 78 | 78 | 75 | 76 | 2,384,000 |
| 2010/05/21 | 76 | 78 | 75 | 76 | 2,816,000 |
| 2010/05/20 | 80 | 81 | 78 | 79 | 2,129,000 |
| 2010/05/19 | 80 | 82 | 77 | 81 | 2,711,000 |
| 2010/05/18 | 83 | 85 | 81 | 82 | 3,196,000 |
| 2010/05/17 | 86 | 87 | 81 | 82 | 5,802,000 |
| 2010/05/14 | 77 | 92 | 76 | 85 | 23,511,000 |
| 2010/05/13 | 77 | 78 | 76 | 78 | 953,000 |
| 2010/05/12 | 76 | 76 | 75 | 76 | 1,108,000 |
| 2010/05/11 | 78 | 79 | 75 | 75 | 1,189,000 |
| 2010/05/10 | 74 | 77 | 73 | 77 | 2,088,000 |
| 2010/05/07 | 74 | 75 | 72 | 74 | 2,442,000 |
| 2010/05/06 | 78 | 79 | 76 | 78 | 2,737,000 |
| 2010/04/30 | 81 | 82 | 80 | 80 | 885,000 |
| 2010/04/28 | 81 | 81 | 80 | 80 | 1,258,000 |
| 2010/04/27 | 82 | 83 | 81 | 82 | 584,000 |
| 2010/04/26 | 82 | 83 | 81 | 83 | 1,347,000 |
| 2010/04/23 | 80 | 82 | 79 | 82 | 1,591,000 |
| 2010/04/22 | 82 | 83 | 80 | 81 | 2,951,000 |
| 2010/04/21 | 80 | 81 | 80 | 81 | 763,000 |
| 2010/04/20 | 79 | 81 | 79 | 80 | 1,350,000 |
| 2010/04/19 | 79 | 80 | 78 | 78 | 1,127,000 |
| 2010/04/16 | 83 | 85 | 80 | 81 | 2,897,000 |
| 2010/04/15 | 83 | 84 | 82 | 82 | 1,100,000 |
| 2010/04/14 | 83 | 84 | 82 | 82 | 742,000 |
| 2010/04/13 | 84 | 85 | 82 | 83 | 2,716,000 |
| 2010/04/12 | 82 | 85 | 82 | 83 | 3,565,000 |
| 2010/04/09 | 80 | 82 | 80 | 82 | 2,499,000 |
| 2010/04/08 | 81 | 83 | 81 | 81 | 1,517,000 |
| 2010/04/07 | 82 | 83 | 81 | 82 | 2,224,000 |
| 2010/04/06 | 80 | 83 | 79 | 82 | 2,377,000 |
| 2010/04/05 | 79 | 80 | 78 | 80 | 1,258,000 |
| 2010/04/02 | 80 | 80 | 78 | 78 | 1,692,000 |
| 2010/04/01 | 76 | 79 | 75 | 79 | 4,147,000 |
| 2010/03/31 | 76 | 77 | 76 | 76 | 816,000 |
| 2010/03/30 | 77 | 77 | 76 | 77 | 823,000 |
| 2010/03/29 | 77 | 77 | 76 | 76 | 278,000 |
| 2010/03/26 | 76 | 77 | 76 | 77 | 623,000 |
| 2010/03/25 | 77 | 77 | 75 | 77 | 933,000 |
| 2010/03/24 | 75 | 77 | 75 | 76 | 1,428,000 |
| 2010/03/23 | 75 | 75 | 74 | 75 | 622,000 |
| 2010/03/19 | 75 | 75 | 74 | 74 | 542,000 |
| 2010/03/18 | 76 | 76 | 74 | 75 | 826,000 |
| 2010/03/17 | 75 | 76 | 74 | 76 | 1,357,000 |
| 2010/03/16 | 74 | 76 | 73 | 74 | 2,336,000 |
| 2010/03/15 | 75 | 75 | 73 | 73 | 1,428,000 |
| 2010/03/12 | 73 | 75 | 72 | 75 | 5,886,000 |
| 2010/03/11 | 72 | 73 | 71 | 72 | 778,000 |
| 2010/03/10 | 73 | 74 | 71 | 73 | 4,078,000 |
| 2010/03/09 | 73 | 74 | 73 | 74 | 669,000 |
| 2010/03/08 | 72 | 74 | 72 | 74 | 1,776,000 |
| 2010/03/05 | 70 | 72 | 70 | 72 | 947,000 |
| 2010/03/04 | 72 | 72 | 70 | 70 | 437,000 |
| 2010/03/03 | 71 | 72 | 70 | 72 | 777,000 |
| 2010/03/02 | 71 | 72 | 70 | 72 | 1,113,000 |
| 2010/03/01 | 69 | 72 | 69 | 71 | 1,694,000 |
| 2010/02/26 | 68 | 70 | 68 | 69 | 1,673,000 |
| 2010/02/25 | 68 | 69 | 68 | 69 | 570,000 |
| 2010/02/24 | 67 | 69 | 67 | 68 | 1,105,000 |
| 2010/02/23 | 68 | 69 | 67 | 69 | 1,039,000 |
| 2010/02/22 | 67 | 68 | 66 | 68 | 1,052,000 |
| 2010/02/19 | 67 | 68 | 65 | 65 | 1,904,000 |
| 2010/02/18 | 68 | 68 | 67 | 67 | 1,008,000 |
| 2010/02/17 | 68 | 69 | 68 | 69 | 460,000 |
| 2010/02/16 | 68 | 68 | 67 | 68 | 397,000 |
| 2010/02/15 | 69 | 70 | 68 | 68 | 663,000 |
| 2010/02/12 | 69 | 69 | 68 | 69 | 872,000 |
| 2010/02/10 | 69 | 69 | 68 | 68 | 981,000 |
| 2010/02/09 | 69 | 69 | 68 | 68 | 610,000 |
| 2010/02/08 | 71 | 71 | 69 | 70 | 1,126,000 |
| 2010/02/05 | 71 | 74 | 71 | 71 | 3,211,000 |
| 2010/02/04 | 70 | 73 | 70 | 73 | 1,713,000 |
| 2010/02/03 | 69 | 70 | 68 | 69 | 1,033,000 |
| 2010/02/02 | 68 | 69 | 67 | 67 | 909,000 |
| 2010/02/01 | 70 | 70 | 67 | 67 | 1,422,000 |
| 2010/01/29 | 71 | 72 | 70 | 70 | 535,000 |
| 2010/01/28 | 70 | 72 | 70 | 72 | 443,000 |
| 2010/01/27 | 70 | 72 | 70 | 70 | 849,000 |
| 2010/01/26 | 72 | 73 | 71 | 71 | 943,000 |
| 2010/01/25 | 72 | 73 | 71 | 71 | 1,233,000 |
| 2010/01/22 | 75 | 75 | 72 | 72 | 1,047,000 |
| 2010/01/21 | 75 | 76 | 74 | 75 | 1,294,000 |
| 2010/01/20 | 75 | 76 | 74 | 76 | 707,000 |
| 2010/01/19 | 74 | 75 | 74 | 74 | 515,000 |
| 2010/01/18 | 77 | 77 | 73 | 73 | 2,234,000 |
| 2010/01/15 | 75 | 77 | 75 | 77 | 1,481,000 |
| 2010/01/14 | 76 | 77 | 75 | 76 | 957,000 |
| 2010/01/13 | 76 | 76 | 75 | 75 | 622,000 |
| 2010/01/12 | 76 | 77 | 75 | 76 | 1,067,000 |
| 2010/01/08 | 73 | 77 | 73 | 75 | 4,148,000 |
| 2010/01/07 | 72 | 74 | 72 | 73 | 2,874,000 |
| 2010/01/06 | 71 | 72 | 70 | 72 | 576,000 |
| 2010/01/05 | 71 | 72 | 70 | 71 | 926,000 |
| 2010/01/04 | 69 | 71 | 69 | 71 | 354,000 |