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 |
|---|---|---|---|---|---|
| 2015/12/30 | 57 | 57 | 56 | 57 | 20,445,000 |
| 2015/12/29 | 56 | 57 | 55 | 56 | 14,679,000 |
| 2015/12/28 | 54 | 57 | 54 | 56 | 23,726,000 |
| 2015/12/25 | 57 | 57 | 52 | 54 | 115,519,000 |
| 2015/12/24 | 57 | 58 | 57 | 57 | 102,992,000 |
| 2015/12/22 | 57 | 58 | 57 | 57 | 59,365,000 |
| 2015/12/21 | 58 | 58 | 57 | 58 | 62,490,000 |
| 2015/12/18 | 60 | 60 | 58 | 59 | 67,476,000 |
| 2015/12/17 | 59 | 60 | 58 | 59 | 68,217,000 |
| 2015/12/16 | 58 | 59 | 57 | 59 | 57,802,000 |
| 2015/12/15 | 58 | 59 | 57 | 57 | 65,707,000 |
| 2015/12/14 | 56 | 58 | 56 | 57 | 51,447,000 |
| 2015/12/11 | 58 | 58 | 56 | 58 | 74,125,000 |
| 2015/12/10 | 58 | 59 | 57 | 57 | 62,659,000 |
| 2015/12/09 | 60 | 60 | 58 | 58 | 72,812,000 |
| 2015/12/08 | 59 | 60 | 59 | 60 | 73,705,000 |
| 2015/12/07 | 60 | 60 | 59 | 59 | 71,432,000 |
| 2015/12/04 | 59 | 60 | 58 | 59 | 82,922,000 |
| 2015/12/03 | 59 | 60 | 58 | 59 | 74,521,000 |
| 2015/12/02 | 59 | 60 | 59 | 59 | 47,788,000 |
| 2015/12/01 | 59 | 60 | 58 | 59 | 71,791,000 |
| 2015/11/30 | 57 | 59 | 57 | 59 | 85,112,000 |
| 2015/11/27 | 58 | 59 | 57 | 57 | 78,987,000 |
| 2015/11/26 | 58 | 59 | 57 | 57 | 79,740,000 |
| 2015/11/25 | 59 | 59 | 58 | 58 | 68,116,000 |
| 2015/11/24 | 59 | 60 | 58 | 58 | 67,965,000 |
| 2015/11/20 | 57 | 59 | 57 | 58 | 43,138,000 |
| 2015/11/19 | 58 | 59 | 58 | 58 | 57,737,000 |
| 2015/11/18 | 58 | 59 | 57 | 57 | 60,479,000 |
| 2015/11/17 | 58 | 59 | 57 | 58 | 67,977,000 |
| 2015/11/16 | 58 | 58 | 57 | 57 | 59,164,000 |
| 2015/11/13 | 58 | 59 | 58 | 59 | 63,085,000 |
| 2015/11/12 | 60 | 60 | 58 | 59 | 67,008,000 |
| 2015/11/11 | 59 | 60 | 58 | 60 | 65,161,000 |
| 2015/11/10 | 60 | 61 | 58 | 58 | 60,320,000 |
| 2015/11/09 | 59 | 61 | 59 | 60 | 53,183,000 |
| 2015/11/06 | 59 | 60 | 58 | 59 | 45,995,000 |
| 2015/11/05 | 59 | 60 | 59 | 60 | 35,206,000 |
| 2015/11/04 | 61 | 61 | 58 | 59 | 56,310,000 |
| 2015/11/02 | 62 | 62 | 59 | 60 | 34,960,000 |
| 2015/10/30 | 62 | 62 | 61 | 61 | 29,633,000 |
| 2015/10/29 | 62 | 63 | 61 | 61 | 29,589,000 |
| 2015/10/28 | 61 | 63 | 61 | 61 | 32,620,000 |
| 2015/10/27 | 63 | 64 | 61 | 62 | 38,167,000 |
| 2015/10/26 | 65 | 65 | 63 | 64 | 20,362,000 |
| 2015/10/23 | 63 | 65 | 61 | 64 | 48,425,000 |
| 2015/10/22 | 61 | 63 | 61 | 61 | 35,220,000 |
| 2015/10/21 | 62 | 63 | 61 | 62 | 57,494,000 |
| 2015/10/20 | 61 | 62 | 61 | 61 | 29,585,000 |
| 2015/10/19 | 61 | 62 | 60 | 61 | 34,599,000 |
| 2015/10/16 | 61 | 61 | 60 | 61 | 34,088,000 |
| 2015/10/15 | 60 | 62 | 58 | 61 | 36,747,000 |
| 2015/10/14 | 61 | 61 | 59 | 59 | 38,071,000 |
| 2015/10/13 | 62 | 63 | 61 | 61 | 39,846,000 |
| 2015/10/09 | 60 | 62 | 60 | 62 | 69,010,000 |
| 2015/10/08 | 60 | 60 | 59 | 59 | 54,870,000 |
| 2015/10/07 | 60 | 61 | 59 | 60 | 58,973,000 |
| 2015/10/06 | 58 | 60 | 58 | 59 | 58,578,000 |
| 2015/10/05 | 58 | 59 | 57 | 58 | 57,384,000 |
| 2015/10/02 | 58 | 59 | 57 | 59 | 57,289,000 |
| 2015/10/01 | 57 | 59 | 57 | 57 | 52,093,000 |
| 2015/09/30 | 57 | 57 | 56 | 57 | 34,105,000 |
| 2015/09/29 | 58 | 59 | 55 | 56 | 48,938,000 |
| 2015/09/28 | 60 | 60 | 58 | 59 | 35,418,000 |
| 2015/09/25 | 60 | 60 | 58 | 60 | 31,004,000 |
| 2015/09/24 | 60 | 61 | 59 | 60 | 37,839,000 |
| 2015/09/18 | 62 | 62 | 60 | 61 | 34,415,000 |
| 2015/09/17 | 63 | 64 | 62 | 63 | 34,946,000 |
| 2015/09/16 | 63 | 63 | 61 | 62 | 42,020,000 |
| 2015/09/15 | 63 | 64 | 62 | 63 | 28,140,000 |
| 2015/09/14 | 64 | 65 | 61 | 62 | 48,076,000 |
| 2015/09/11 | 64 | 65 | 63 | 63 | 36,396,000 |
| 2015/09/10 | 64 | 64 | 63 | 64 | 45,660,000 |
| 2015/09/09 | 62 | 65 | 62 | 65 | 49,797,000 |
| 2015/09/08 | 62 | 63 | 60 | 61 | 45,299,000 |
| 2015/09/07 | 60 | 62 | 58 | 61 | 55,811,000 |
| 2015/09/04 | 64 | 64 | 61 | 62 | 41,570,000 |
| 2015/09/03 | 65 | 65 | 63 | 63 | 53,297,000 |
| 2015/09/02 | 63 | 65 | 62 | 63 | 51,409,000 |
| 2015/09/01 | 67 | 68 | 62 | 64 | 55,820,000 |
| 2015/08/31 | 66 | 67 | 65 | 67 | 42,621,000 |
| 2015/08/28 | 64 | 68 | 64 | 65 | 50,261,000 |
| 2015/08/27 | 66 | 67 | 63 | 63 | 39,647,000 |
| 2015/08/26 | 65 | 66 | 63 | 65 | 31,161,000 |
| 2015/08/25 | 63 | 67 | 59 | 62 | 45,818,000 |
| 2015/08/24 | 66 | 67 | 62 | 64 | 45,779,000 |
| 2015/08/21 | 71 | 72 | 67 | 68 | 40,653,000 |
| 2015/08/20 | 71 | 75 | 70 | 73 | 42,253,000 |
| 2015/08/19 | 70 | 72 | 69 | 71 | 39,953,000 |
| 2015/08/18 | 67 | 71 | 67 | 70 | 37,517,000 |
| 2015/08/17 | 67 | 68 | 66 | 67 | 39,038,000 |
| 2015/08/14 | 68 | 69 | 65 | 67 | 43,274,000 |
| 2015/08/13 | 70 | 73 | 66 | 69 | 62,958,000 |
| 2015/08/12 | 66 | 72 | 66 | 70 | 77,786,000 |
| 2015/08/11 | 64 | 65 | 63 | 65 | 55,028,000 |
| 2015/08/10 | 61 | 65 | 60 | 64 | 56,202,000 |
| 2015/08/07 | 60 | 61 | 60 | 60 | 50,228,000 |
| 2015/08/06 | 59 | 60 | 59 | 59 | 43,452,000 |
| 2015/08/05 | 59 | 61 | 58 | 59 | 62,941,000 |
| 2015/08/04 | 58 | 59 | 58 | 58 | 37,252,000 |
| 2015/08/03 | 59 | 59 | 58 | 59 | 38,470,000 |
| 2015/07/31 | 58 | 60 | 58 | 58 | 45,734,000 |
| 2015/07/30 | 59 | 59 | 58 | 58 | 43,498,000 |
| 2015/07/29 | 58 | 59 | 57 | 59 | 48,524,000 |
| 2015/07/28 | 57 | 59 | 57 | 58 | 45,645,000 |
| 2015/07/27 | 58 | 59 | 57 | 58 | 46,131,000 |
| 2015/07/24 | 59 | 60 | 58 | 58 | 42,824,000 |
| 2015/07/23 | 59 | 60 | 59 | 60 | 38,439,000 |
| 2015/07/22 | 59 | 60 | 58 | 59 | 38,173,000 |
| 2015/07/21 | 60 | 60 | 58 | 59 | 27,207,000 |
| 2015/07/17 | 59 | 60 | 58 | 60 | 39,325,000 |
| 2015/07/16 | 58 | 58 | 57 | 58 | 30,903,000 |
| 2015/07/15 | 58 | 59 | 57 | 58 | 31,335,000 |
| 2015/07/14 | 58 | 58 | 57 | 58 | 22,724,000 |
| 2015/07/13 | 56 | 57 | 56 | 57 | 21,693,000 |
| 2015/07/10 | 56 | 57 | 55 | 55 | 26,375,000 |
| 2015/07/09 | 56 | 57 | 54 | 57 | 38,651,000 |
| 2015/07/08 | 57 | 58 | 56 | 57 | 47,164,000 |
| 2015/07/07 | 58 | 58 | 57 | 58 | 31,002,000 |
| 2015/07/06 | 58 | 59 | 57 | 58 | 31,258,000 |
| 2015/07/03 | 58 | 59 | 57 | 59 | 28,510,000 |
| 2015/07/02 | 59 | 59 | 57 | 57 | 42,434,000 |
| 2015/07/01 | 58 | 58 | 57 | 58 | 25,891,000 |
| 2015/06/30 | 58 | 58 | 57 | 58 | 30,839,000 |
| 2015/06/29 | 58 | 59 | 57 | 58 | 26,307,000 |
| 2015/06/26 | 58 | 59 | 58 | 58 | 30,823,000 |
| 2015/06/25 | 60 | 60 | 58 | 58 | 21,651,000 |
| 2015/06/24 | 61 | 61 | 59 | 59 | 32,247,000 |
| 2015/06/23 | 59 | 61 | 58 | 60 | 27,871,000 |
| 2015/06/22 | 58 | 59 | 58 | 59 | 14,356,000 |
| 2015/06/19 | 58 | 59 | 57 | 59 | 18,037,000 |
| 2015/06/18 | 59 | 59 | 57 | 58 | 27,868,000 |
| 2015/06/17 | 60 | 60 | 58 | 58 | 25,409,000 |
| 2015/06/16 | 60 | 61 | 59 | 60 | 29,428,000 |
| 2015/06/15 | 60 | 61 | 59 | 60 | 34,566,000 |
| 2015/06/12 | 60 | 60 | 59 | 60 | 28,663,000 |
| 2015/06/11 | 60 | 60 | 58 | 59 | 35,271,000 |
| 2015/06/10 | 59 | 60 | 59 | 60 | 27,257,000 |
| 2015/06/09 | 60 | 60 | 59 | 59 | 33,829,000 |
| 2015/06/08 | 61 | 61 | 59 | 60 | 29,961,000 |
| 2015/06/05 | 61 | 62 | 60 | 60 | 42,641,000 |
| 2015/06/04 | 62 | 63 | 61 | 62 | 42,751,000 |
| 2015/06/03 | 60 | 62 | 60 | 62 | 39,098,000 |
| 2015/06/02 | 60 | 61 | 59 | 60 | 37,281,000 |
| 2015/06/01 | 59 | 60 | 59 | 60 | 36,260,000 |
| 2015/05/29 | 59 | 59 | 57 | 59 | 36,219,000 |
| 2015/05/28 | 59 | 59 | 58 | 58 | 29,513,000 |
| 2015/05/27 | 58 | 59 | 57 | 59 | 25,160,000 |
| 2015/05/26 | 58 | 59 | 57 | 58 | 23,093,000 |
| 2015/05/25 | 58 | 59 | 57 | 58 | 28,663,000 |
| 2015/05/22 | 59 | 60 | 57 | 59 | 22,886,000 |
| 2015/05/21 | 60 | 60 | 58 | 59 | 24,696,000 |
| 2015/05/20 | 59 | 60 | 58 | 59 | 22,483,000 |
| 2015/05/19 | 58 | 59 | 57 | 59 | 24,007,000 |
| 2015/05/18 | 58 | 58 | 56 | 57 | 29,110,000 |
| 2015/05/15 | 56 | 57 | 56 | 57 | 29,048,000 |
| 2015/05/14 | 57 | 57 | 56 | 56 | 31,047,000 |
| 2015/05/13 | 56 | 58 | 55 | 57 | 47,939,000 |
| 2015/05/12 | 58 | 59 | 56 | 56 | 39,402,000 |
| 2015/05/11 | 58 | 59 | 57 | 57 | 40,384,000 |
| 2015/05/08 | 57 | 58 | 57 | 57 | 36,092,000 |
| 2015/05/07 | 58 | 59 | 57 | 57 | 39,271,000 |
| 2015/05/01 | 59 | 59 | 57 | 59 | 35,681,000 |
| 2015/04/30 | 59 | 60 | 58 | 60 | 22,670,000 |
| 2015/04/28 | 60 | 60 | 59 | 59 | 20,494,000 |
| 2015/04/27 | 60 | 61 | 58 | 59 | 21,045,000 |
| 2015/04/24 | 60 | 61 | 59 | 60 | 31,915,000 |
| 2015/04/23 | 61 | 62 | 60 | 60 | 45,695,000 |
| 2015/04/22 | 62 | 62 | 60 | 60 | 23,561,000 |
| 2015/04/21 | 60 | 62 | 60 | 61 | 25,682,000 |
| 2015/04/20 | 59 | 60 | 58 | 60 | 25,999,000 |
| 2015/04/17 | 60 | 61 | 58 | 59 | 31,486,000 |
| 2015/04/16 | 60 | 61 | 60 | 60 | 32,283,000 |
| 2015/04/15 | 58 | 60 | 58 | 60 | 30,306,000 |
| 2015/04/14 | 56 | 59 | 56 | 59 | 41,995,000 |
| 2015/04/13 | 57 | 58 | 57 | 58 | 35,254,000 |
| 2015/04/10 | 57 | 59 | 57 | 57 | 60,363,000 |
| 2015/04/09 | 56 | 57 | 56 | 56 | 45,028,000 |
| 2015/04/08 | 56 | 56 | 55 | 56 | 44,178,000 |
| 2015/04/07 | 55 | 56 | 55 | 56 | 47,176,000 |
| 2015/04/06 | 55 | 56 | 55 | 55 | 40,600,000 |
| 2015/04/03 | 56 | 56 | 55 | 56 | 52,127,000 |
| 2015/04/02 | 55 | 56 | 55 | 56 | 33,183,000 |
| 2015/04/01 | 55 | 56 | 55 | 56 | 28,672,000 |
| 2015/03/31 | 55 | 56 | 54 | 55 | 43,018,000 |
| 2015/03/30 | 54 | 55 | 54 | 55 | 46,018,000 |
| 2015/03/27 | 55 | 55 | 54 | 55 | 20,274,000 |
| 2015/03/26 | 54 | 55 | 54 | 54 | 20,554,000 |
| 2015/03/25 | 55 | 56 | 54 | 56 | 24,071,000 |
| 2015/03/24 | 55 | 56 | 55 | 55 | 32,030,000 |
| 2015/03/23 | 55 | 56 | 54 | 56 | 34,865,000 |
| 2015/03/20 | 54 | 55 | 54 | 55 | 44,311,000 |
| 2015/03/19 | 54 | 55 | 54 | 55 | 36,630,000 |
| 2015/03/18 | 55 | 55 | 54 | 55 | 31,435,000 |
| 2015/03/17 | 54 | 55 | 54 | 54 | 17,999,000 |
| 2015/03/16 | 55 | 55 | 54 | 54 | 31,513,000 |
| 2015/03/13 | 55 | 56 | 55 | 55 | 32,971,000 |
| 2015/03/12 | 55 | 55 | 54 | 55 | 57,752,000 |
| 2015/03/11 | 54 | 55 | 54 | 55 | 47,686,000 |
| 2015/03/10 | 55 | 56 | 54 | 55 | 36,371,000 |
| 2015/03/09 | 55 | 56 | 54 | 56 | 34,327,000 |
| 2015/03/06 | 55 | 56 | 54 | 56 | 52,817,000 |
| 2015/03/05 | 55 | 56 | 54 | 54 | 57,775,000 |
| 2015/03/04 | 56 | 56 | 54 | 55 | 45,000,000 |
| 2015/03/03 | 57 | 58 | 55 | 55 | 50,813,000 |
| 2015/03/02 | 56 | 57 | 55 | 56 | 40,108,000 |
| 2015/02/27 | 57 | 57 | 55 | 56 | 32,726,000 |
| 2015/02/26 | 55 | 57 | 54 | 56 | 56,198,000 |
| 2015/02/25 | 54 | 55 | 54 | 55 | 23,175,000 |
| 2015/02/24 | 54 | 55 | 53 | 54 | 25,624,000 |
| 2015/02/23 | 54 | 55 | 53 | 53 | 38,460,000 |
| 2015/02/20 | 53 | 55 | 53 | 54 | 40,091,000 |
| 2015/02/19 | 53 | 54 | 52 | 54 | 47,760,000 |
| 2015/02/18 | 54 | 54 | 53 | 54 | 36,062,000 |
| 2015/02/17 | 53 | 54 | 53 | 54 | 43,756,000 |
| 2015/02/16 | 54 | 55 | 53 | 54 | 44,282,000 |
| 2015/02/13 | 54 | 55 | 53 | 53 | 45,982,000 |
| 2015/02/12 | 54 | 55 | 53 | 54 | 45,362,000 |
| 2015/02/10 | 53 | 54 | 53 | 54 | 28,136,000 |
| 2015/02/09 | 53 | 54 | 51 | 54 | 34,462,000 |
| 2015/02/06 | 54 | 54 | 52 | 53 | 39,952,000 |
| 2015/02/05 | 54 | 55 | 53 | 54 | 34,775,000 |
| 2015/02/04 | 54 | 56 | 54 | 54 | 32,363,000 |
| 2015/02/03 | 55 | 56 | 54 | 54 | 35,813,000 |
| 2015/02/02 | 55 | 56 | 54 | 54 | 37,945,000 |
| 2015/01/30 | 56 | 56 | 55 | 55 | 31,548,000 |
| 2015/01/29 | 56 | 57 | 55 | 56 | 31,485,000 |
| 2015/01/28 | 58 | 58 | 56 | 57 | 45,957,000 |
| 2015/01/27 | 58 | 58 | 56 | 56 | 38,480,000 |
| 2015/01/26 | 55 | 57 | 55 | 57 | 40,856,000 |
| 2015/01/23 | 56 | 57 | 55 | 56 | 44,567,000 |
| 2015/01/22 | 55 | 58 | 53 | 56 | 56,699,000 |
| 2015/01/21 | 56 | 57 | 55 | 55 | 47,816,000 |
| 2015/01/20 | 57 | 58 | 56 | 57 | 53,466,000 |
| 2015/01/19 | 58 | 58 | 57 | 58 | 38,998,000 |
| 2015/01/16 | 59 | 59 | 57 | 59 | 49,208,000 |
| 2015/01/15 | 58 | 60 | 57 | 59 | 47,939,000 |
| 2015/01/14 | 58 | 59 | 57 | 58 | 42,456,000 |
| 2015/01/13 | 59 | 59 | 57 | 58 | 46,479,000 |
| 2015/01/09 | 59 | 60 | 58 | 59 | 57,942,000 |
| 2015/01/08 | 61 | 62 | 59 | 59 | 49,060,000 |
| 2015/01/07 | 61 | 62 | 61 | 62 | 35,427,000 |
| 2015/01/06 | 61 | 62 | 61 | 61 | 46,804,000 |
| 2015/01/05 | 62 | 63 | 61 | 63 | 28,190,000 |