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 |
|---|---|---|---|---|---|
| 2022/12/30 | 249 | 250 | 246 | 246 | 154,400 |
| 2022/12/29 | 247 | 249 | 245 | 249 | 151,100 |
| 2022/12/28 | 249 | 251 | 246 | 249 | 231,400 |
| 2022/12/27 | 250 | 252 | 249 | 249 | 201,300 |
| 2022/12/26 | 249 | 250 | 247 | 248 | 276,800 |
| 2022/12/23 | 246 | 250 | 245 | 249 | 255,500 |
| 2022/12/22 | 244 | 249 | 243 | 248 | 423,300 |
| 2022/12/21 | 243 | 248 | 239 | 243 | 655,900 |
| 2022/12/20 | 250 | 251 | 239 | 243 | 733,000 |
| 2022/12/19 | 246 | 248 | 244 | 248 | 400,600 |
| 2022/12/16 | 249 | 251 | 247 | 247 | 352,300 |
| 2022/12/15 | 251 | 251 | 248 | 250 | 323,500 |
| 2022/12/14 | 250 | 252 | 248 | 250 | 499,600 |
| 2022/12/13 | 250 | 251 | 246 | 247 | 786,000 |
| 2022/12/12 | 253 | 254 | 251 | 253 | 234,500 |
| 2022/12/09 | 257 | 257 | 253 | 254 | 291,900 |
| 2022/12/08 | 257 | 257 | 251 | 253 | 307,200 |
| 2022/12/07 | 252 | 257 | 251 | 257 | 296,300 |
| 2022/12/06 | 254 | 256 | 253 | 256 | 269,500 |
| 2022/12/05 | 255 | 257 | 254 | 257 | 287,100 |
| 2022/12/02 | 261 | 261 | 254 | 258 | 497,600 |
| 2022/12/01 | 266 | 267 | 259 | 259 | 670,400 |
| 2022/11/30 | 260 | 268 | 260 | 268 | 726,700 |
| 2022/11/29 | 257 | 262 | 254 | 260 | 507,600 |
| 2022/11/28 | 260 | 263 | 258 | 259 | 413,000 |
| 2022/11/25 | 258 | 260 | 254 | 258 | 451,400 |
| 2022/11/24 | 261 | 261 | 256 | 258 | 375,000 |
| 2022/11/22 | 258 | 261 | 255 | 257 | 731,800 |
| 2022/11/21 | 253 | 258 | 251 | 257 | 663,300 |
| 2022/11/18 | 249 | 253 | 247 | 250 | 765,600 |
| 2022/11/17 | 249 | 250 | 247 | 248 | 288,000 |
| 2022/11/16 | 248 | 250 | 244 | 249 | 553,900 |
| 2022/11/15 | 244 | 247 | 243 | 246 | 429,200 |
| 2022/11/14 | 249 | 249 | 244 | 245 | 488,900 |
| 2022/11/11 | 253 | 253 | 243 | 248 | 1,139,300 |
| 2022/11/10 | 259 | 259 | 246 | 247 | 2,006,200 |
| 2022/11/09 | 283 | 296 | 261 | 264 | 4,025,800 |
| 2022/11/08 | 277 | 282 | 275 | 281 | 672,900 |
| 2022/11/07 | 276 | 278 | 272 | 274 | 429,600 |
| 2022/11/04 | 273 | 275 | 271 | 273 | 369,600 |
| 2022/11/02 | 272 | 275 | 269 | 274 | 350,100 |
| 2022/11/01 | 273 | 274 | 270 | 272 | 195,400 |
| 2022/10/31 | 275 | 277 | 273 | 274 | 274,000 |
| 2022/10/28 | 271 | 272 | 269 | 271 | 496,500 |
| 2022/10/27 | 271 | 274 | 270 | 272 | 312,600 |
| 2022/10/26 | 275 | 275 | 271 | 271 | 412,600 |
| 2022/10/25 | 270 | 277 | 270 | 271 | 640,400 |
| 2022/10/24 | 270 | 270 | 266 | 269 | 505,400 |
| 2022/10/21 | 267 | 268 | 264 | 267 | 513,800 |
| 2022/10/20 | 276 | 276 | 267 | 268 | 711,800 |
| 2022/10/19 | 272 | 276 | 271 | 276 | 437,900 |
| 2022/10/18 | 274 | 274 | 269 | 273 | 328,900 |
| 2022/10/17 | 273 | 276 | 271 | 271 | 398,600 |
| 2022/10/14 | 276 | 279 | 272 | 277 | 445,500 |
| 2022/10/13 | 271 | 272 | 266 | 268 | 654,400 |
| 2022/10/12 | 280 | 280 | 273 | 274 | 519,200 |
| 2022/10/11 | 276 | 283 | 275 | 280 | 611,100 |
| 2022/10/07 | 276 | 283 | 275 | 282 | 596,700 |
| 2022/10/06 | 285 | 289 | 280 | 280 | 644,100 |
| 2022/10/05 | 298 | 299 | 286 | 286 | 868,400 |
| 2022/10/04 | 288 | 293 | 286 | 293 | 949,900 |
| 2022/10/03 | 290 | 295 | 280 | 283 | 1,846,000 |
| 2022/09/30 | 285 | 307 | 284 | 298 | 5,465,600 |
| 2022/09/29 | 280 | 293 | 277 | 291 | 1,683,700 |
| 2022/09/28 | 268 | 277 | 266 | 276 | 1,011,500 |
| 2022/09/27 | 270 | 277 | 267 | 269 | 658,800 |
| 2022/09/26 | 273 | 273 | 264 | 270 | 872,700 |
| 2022/09/22 | 266 | 274 | 265 | 273 | 1,109,400 |
| 2022/09/21 | 290 | 290 | 268 | 271 | 2,471,900 |
| 2022/09/20 | 278 | 293 | 275 | 293 | 2,069,600 |
| 2022/09/16 | 274 | 278 | 269 | 273 | 1,142,800 |
| 2022/09/15 | 271 | 276 | 266 | 274 | 976,000 |
| 2022/09/14 | 267 | 272 | 264 | 268 | 774,700 |
| 2022/09/13 | 271 | 278 | 271 | 273 | 943,500 |
| 2022/09/12 | 275 | 279 | 270 | 273 | 868,400 |
| 2022/09/09 | 271 | 273 | 267 | 271 | 1,101,700 |
| 2022/09/08 | 275 | 278 | 266 | 272 | 2,110,400 |
| 2022/09/07 | 275 | 276 | 261 | 269 | 2,688,600 |
| 2022/09/06 | 251 | 269 | 250 | 259 | 4,980,700 |
| 2022/09/05 | 244 | 248 | 240 | 241 | 1,555,000 |
| 2022/09/02 | 248 | 252 | 243 | 245 | 1,804,500 |
| 2022/09/01 | 257 | 257 | 245 | 248 | 2,061,800 |
| 2022/08/31 | 266 | 271 | 257 | 260 | 1,582,900 |
| 2022/08/30 | 259 | 268 | 259 | 268 | 1,546,200 |
| 2022/08/29 | 252 | 259 | 251 | 257 | 1,650,200 |
| 2022/08/26 | 250 | 272 | 250 | 259 | 4,472,000 |
| 2022/08/25 | 237 | 252 | 237 | 248 | 2,527,400 |
| 2022/08/24 | 234 | 236 | 233 | 236 | 519,900 |
| 2022/08/23 | 232 | 234 | 229 | 233 | 340,600 |
| 2022/08/22 | 228 | 233 | 226 | 233 | 560,800 |
| 2022/08/19 | 232 | 232 | 229 | 230 | 595,400 |
| 2022/08/18 | 231 | 235 | 230 | 231 | 592,300 |
| 2022/08/17 | 230 | 234 | 228 | 233 | 1,101,400 |
| 2022/08/16 | 230 | 231 | 228 | 230 | 478,000 |
| 2022/08/15 | 231 | 232 | 229 | 232 | 434,600 |
| 2022/08/12 | 228 | 232 | 226 | 231 | 685,000 |
| 2022/08/10 | 228 | 229 | 225 | 227 | 572,700 |
| 2022/08/09 | 234 | 235 | 227 | 230 | 587,500 |
| 2022/08/08 | 235 | 240 | 230 | 233 | 856,700 |
| 2022/08/05 | 229 | 236 | 225 | 234 | 1,253,800 |
| 2022/08/04 | 226 | 228 | 222 | 228 | 435,200 |
| 2022/08/03 | 223 | 226 | 221 | 225 | 346,600 |
| 2022/08/02 | 228 | 228 | 223 | 223 | 739,400 |
| 2022/08/01 | 230 | 231 | 228 | 231 | 139,900 |
| 2022/07/29 | 232 | 233 | 228 | 229 | 313,600 |
| 2022/07/28 | 233 | 233 | 229 | 231 | 555,700 |
| 2022/07/27 | 235 | 235 | 229 | 231 | 372,600 |
| 2022/07/26 | 235 | 236 | 232 | 234 | 372,000 |
| 2022/07/25 | 232 | 236 | 232 | 235 | 248,500 |
| 2022/07/22 | 235 | 235 | 232 | 232 | 233,100 |
| 2022/07/21 | 232 | 235 | 232 | 235 | 203,800 |
| 2022/07/20 | 238 | 238 | 232 | 233 | 502,900 |
| 2022/07/19 | 233 | 233 | 229 | 232 | 302,300 |
| 2022/07/15 | 234 | 235 | 230 | 231 | 255,800 |
| 2022/07/14 | 233 | 235 | 231 | 234 | 230,200 |
| 2022/07/13 | 231 | 233 | 230 | 233 | 169,600 |
| 2022/07/12 | 235 | 235 | 228 | 229 | 367,200 |
| 2022/07/11 | 237 | 238 | 235 | 236 | 265,000 |
| 2022/07/08 | 233 | 236 | 232 | 234 | 502,500 |
| 2022/07/07 | 230 | 233 | 227 | 232 | 388,400 |
| 2022/07/06 | 228 | 229 | 225 | 228 | 436,300 |
| 2022/07/05 | 232 | 234 | 230 | 230 | 362,900 |
| 2022/07/04 | 230 | 233 | 229 | 233 | 280,300 |
| 2022/07/01 | 232 | 234 | 228 | 229 | 341,000 |
| 2022/06/30 | 234 | 236 | 232 | 232 | 359,700 |
| 2022/06/29 | 234 | 237 | 233 | 236 | 327,200 |
| 2022/06/28 | 235 | 238 | 234 | 236 | 299,000 |
| 2022/06/27 | 233 | 235 | 231 | 235 | 366,000 |
| 2022/06/24 | 229 | 229 | 223 | 228 | 415,300 |
| 2022/06/23 | 226 | 229 | 224 | 229 | 230,800 |
| 2022/06/22 | 229 | 230 | 226 | 226 | 214,600 |
| 2022/06/21 | 226 | 229 | 223 | 227 | 272,100 |
| 2022/06/20 | 228 | 229 | 220 | 221 | 426,400 |
| 2022/06/17 | 225 | 227 | 223 | 226 | 474,700 |
| 2022/06/16 | 233 | 235 | 229 | 230 | 356,800 |
| 2022/06/15 | 235 | 235 | 229 | 230 | 322,400 |
| 2022/06/14 | 230 | 235 | 229 | 235 | 544,700 |
| 2022/06/13 | 235 | 237 | 233 | 234 | 428,100 |
| 2022/06/10 | 243 | 243 | 236 | 239 | 556,200 |
| 2022/06/09 | 244 | 245 | 241 | 242 | 385,100 |
| 2022/06/08 | 241 | 243 | 241 | 243 | 321,100 |
| 2022/06/07 | 240 | 245 | 238 | 241 | 656,800 |
| 2022/06/06 | 234 | 239 | 233 | 236 | 365,900 |
| 2022/06/03 | 235 | 236 | 232 | 233 | 323,700 |
| 2022/06/02 | 236 | 237 | 229 | 232 | 616,800 |
| 2022/06/01 | 235 | 241 | 235 | 238 | 741,400 |
| 2022/05/31 | 239 | 241 | 235 | 235 | 452,100 |
| 2022/05/30 | 238 | 241 | 236 | 241 | 645,300 |
| 2022/05/27 | 233 | 240 | 229 | 237 | 666,200 |
| 2022/05/26 | 225 | 237 | 222 | 229 | 1,563,000 |
| 2022/05/25 | 234 | 235 | 215 | 219 | 1,657,900 |
| 2022/05/24 | 250 | 250 | 237 | 238 | 968,800 |
| 2022/05/23 | 251 | 252 | 247 | 248 | 233,200 |
| 2022/05/20 | 250 | 251 | 247 | 248 | 370,300 |
| 2022/05/19 | 248 | 251 | 245 | 251 | 359,800 |
| 2022/05/18 | 254 | 258 | 250 | 252 | 568,900 |
| 2022/05/17 | 264 | 264 | 250 | 250 | 1,001,900 |
| 2022/05/16 | 272 | 274 | 265 | 266 | 419,100 |
| 2022/05/13 | 265 | 275 | 265 | 271 | 518,500 |
| 2022/05/12 | 268 | 272 | 264 | 267 | 346,200 |
| 2022/05/11 | 271 | 274 | 269 | 273 | 220,000 |
| 2022/05/10 | 272 | 276 | 266 | 274 | 382,200 |
| 2022/05/09 | 281 | 283 | 277 | 279 | 198,900 |
| 2022/05/06 | 280 | 285 | 279 | 285 | 271,100 |
| 2022/05/02 | 278 | 281 | 277 | 280 | 193,400 |
| 2022/04/28 | 275 | 281 | 274 | 281 | 285,900 |
| 2022/04/27 | 268 | 274 | 268 | 273 | 283,600 |
| 2022/04/26 | 273 | 275 | 272 | 274 | 124,600 |
| 2022/04/25 | 271 | 273 | 270 | 272 | 243,900 |
| 2022/04/22 | 278 | 280 | 275 | 278 | 123,200 |
| 2022/04/21 | 283 | 283 | 280 | 283 | 139,100 |
| 2022/04/20 | 280 | 283 | 277 | 281 | 248,100 |
| 2022/04/19 | 275 | 277 | 273 | 275 | 196,600 |
| 2022/04/18 | 272 | 275 | 269 | 272 | 187,500 |
| 2022/04/15 | 275 | 276 | 272 | 276 | 186,300 |
| 2022/04/14 | 274 | 277 | 274 | 277 | 161,000 |
| 2022/04/13 | 270 | 274 | 269 | 273 | 326,800 |
| 2022/04/12 | 270 | 272 | 266 | 268 | 296,800 |
| 2022/04/11 | 275 | 276 | 271 | 273 | 142,100 |
| 2022/04/08 | 275 | 276 | 270 | 273 | 209,200 |
| 2022/04/07 | 272 | 276 | 271 | 275 | 247,400 |
| 2022/04/06 | 286 | 287 | 279 | 279 | 230,300 |
| 2022/04/05 | 290 | 291 | 287 | 288 | 196,500 |
| 2022/04/04 | 287 | 288 | 284 | 286 | 250,000 |
| 2022/04/01 | 288 | 290 | 285 | 289 | 172,900 |
| 2022/03/31 | 291 | 295 | 291 | 291 | 213,600 |
| 2022/03/30 | 292 | 297 | 290 | 297 | 291,200 |
| 2022/03/29 | 293 | 295 | 290 | 293 | 201,000 |
| 2022/03/28 | 295 | 298 | 292 | 296 | 158,000 |
| 2022/03/25 | 297 | 297 | 291 | 294 | 240,100 |
| 2022/03/24 | 291 | 295 | 289 | 295 | 246,000 |
| 2022/03/23 | 291 | 296 | 291 | 294 | 292,400 |
| 2022/03/22 | 290 | 292 | 287 | 288 | 310,600 |
| 2022/03/18 | 286 | 289 | 285 | 289 | 413,200 |
| 2022/03/17 | 282 | 286 | 281 | 285 | 405,900 |
| 2022/03/16 | 281 | 281 | 276 | 279 | 420,700 |
| 2022/03/15 | 276 | 284 | 276 | 281 | 301,800 |
| 2022/03/14 | 276 | 281 | 276 | 280 | 235,300 |
| 2022/03/11 | 273 | 276 | 268 | 272 | 364,900 |
| 2022/03/10 | 274 | 278 | 272 | 276 | 418,500 |
| 2022/03/09 | 260 | 272 | 259 | 266 | 601,000 |
| 2022/03/08 | 270 | 270 | 257 | 257 | 662,300 |
| 2022/03/07 | 283 | 283 | 268 | 272 | 687,800 |
| 2022/03/04 | 291 | 292 | 283 | 285 | 457,600 |
| 2022/03/03 | 299 | 299 | 292 | 292 | 224,000 |
| 2022/03/02 | 298 | 299 | 293 | 294 | 249,600 |
| 2022/03/01 | 301 | 304 | 300 | 302 | 338,300 |
| 2022/02/28 | 299 | 301 | 296 | 300 | 435,400 |
| 2022/02/25 | 294 | 298 | 293 | 297 | 355,200 |
| 2022/02/24 | 303 | 304 | 289 | 294 | 734,600 |
| 2022/02/22 | 305 | 307 | 303 | 305 | 262,900 |
| 2022/02/21 | 307 | 309 | 303 | 309 | 148,700 |
| 2022/02/18 | 308 | 308 | 304 | 308 | 278,800 |
| 2022/02/17 | 310 | 314 | 309 | 310 | 172,600 |
| 2022/02/16 | 314 | 314 | 308 | 310 | 250,900 |
| 2022/02/15 | 314 | 315 | 308 | 308 | 264,600 |
| 2022/02/14 | 315 | 317 | 309 | 311 | 292,700 |
| 2022/02/10 | 314 | 320 | 314 | 319 | 386,300 |
| 2022/02/09 | 315 | 316 | 311 | 314 | 351,500 |
| 2022/02/08 | 304 | 316 | 304 | 313 | 466,400 |
| 2022/02/07 | 306 | 307 | 301 | 305 | 425,200 |
| 2022/02/04 | 310 | 313 | 306 | 309 | 279,800 |
| 2022/02/03 | 310 | 315 | 309 | 314 | 302,300 |
| 2022/02/02 | 304 | 312 | 302 | 310 | 450,300 |
| 2022/02/01 | 306 | 307 | 301 | 301 | 257,400 |
| 2022/01/31 | 301 | 308 | 301 | 306 | 254,300 |
| 2022/01/28 | 300 | 305 | 297 | 303 | 449,900 |
| 2022/01/27 | 306 | 307 | 293 | 294 | 605,800 |
| 2022/01/26 | 306 | 308 | 304 | 304 | 232,400 |
| 2022/01/25 | 307 | 307 | 301 | 304 | 375,100 |
| 2022/01/24 | 305 | 310 | 304 | 309 | 227,800 |
| 2022/01/21 | 304 | 307 | 300 | 307 | 337,500 |
| 2022/01/20 | 300 | 312 | 298 | 308 | 558,000 |
| 2022/01/19 | 306 | 309 | 298 | 299 | 453,000 |
| 2022/01/18 | 315 | 316 | 308 | 308 | 367,000 |
| 2022/01/17 | 312 | 317 | 312 | 312 | 320,000 |
| 2022/01/14 | 315 | 316 | 307 | 312 | 349,300 |
| 2022/01/13 | 319 | 319 | 315 | 315 | 353,800 |
| 2022/01/12 | 313 | 318 | 313 | 318 | 453,700 |
| 2022/01/11 | 308 | 313 | 305 | 312 | 544,000 |
| 2022/01/07 | 305 | 311 | 303 | 309 | 532,600 |
| 2022/01/06 | 304 | 310 | 302 | 305 | 527,000 |
| 2022/01/05 | 308 | 312 | 307 | 308 | 452,600 |
| 2022/01/04 | 304 | 308 | 301 | 306 | 347,900 |