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 |
|---|---|---|---|---|---|
| 2024/11/08 | 296 | 302 | 235 | 244 | 7,073,200 |
| 2024/11/07 | 291 | 296 | 286 | 295 | 1,154,200 |
| 2024/11/06 | 286 | 291 | 283 | 289 | 894,800 |
| 2024/11/05 | 289 | 291 | 287 | 289 | 660,100 |
| 2024/11/01 | 291 | 294 | 287 | 289 | 921,200 |
| 2024/10/31 | 291 | 297 | 290 | 294 | 904,500 |
| 2024/10/30 | 291 | 295 | 287 | 291 | 1,099,700 |
| 2024/10/29 | 290 | 292 | 288 | 290 | 747,300 |
| 2024/10/28 | 280 | 290 | 280 | 289 | 702,700 |
| 2024/10/25 | 288 | 288 | 281 | 284 | 809,100 |
| 2024/10/24 | 289 | 293 | 284 | 285 | 1,028,300 |
| 2024/10/23 | 289 | 294 | 287 | 290 | 484,400 |
| 2024/10/22 | 292 | 294 | 288 | 290 | 903,400 |
| 2024/10/21 | 301 | 304 | 292 | 292 | 1,811,800 |
| 2024/10/18 | 306 | 316 | 303 | 307 | 1,510,400 |
| 2024/10/17 | 303 | 306 | 300 | 301 | 498,200 |
| 2024/10/16 | 298 | 308 | 297 | 304 | 758,900 |
| 2024/10/15 | 303 | 306 | 299 | 302 | 751,600 |
| 2024/10/11 | 302 | 305 | 296 | 301 | 1,230,200 |
| 2024/10/10 | 320 | 320 | 301 | 305 | 1,658,500 |
| 2024/10/09 | 322 | 329 | 315 | 319 | 1,166,000 |
| 2024/10/08 | 323 | 332 | 318 | 318 | 1,759,200 |
| 2024/10/07 | 319 | 325 | 313 | 322 | 1,254,900 |
| 2024/10/04 | 315 | 317 | 311 | 311 | 811,300 |
| 2024/10/03 | 316 | 326 | 312 | 314 | 1,180,400 |
| 2024/10/02 | 313 | 318 | 310 | 314 | 953,800 |
| 2024/10/01 | 317 | 325 | 315 | 319 | 845,500 |
| 2024/09/30 | 313 | 327 | 312 | 312 | 1,438,800 |
| 2024/09/27 | 315 | 326 | 313 | 324 | 1,665,700 |
| 2024/09/26 | 310 | 311 | 305 | 310 | 711,900 |
| 2024/09/25 | 316 | 317 | 306 | 308 | 1,095,000 |
| 2024/09/24 | 316 | 322 | 311 | 318 | 1,398,000 |
| 2024/09/20 | 300 | 315 | 300 | 315 | 1,868,200 |
| 2024/09/19 | 290 | 299 | 290 | 298 | 1,179,900 |
| 2024/09/18 | 288 | 294 | 284 | 288 | 796,600 |
| 2024/09/17 | 288 | 294 | 280 | 285 | 989,400 |
| 2024/09/13 | 284 | 292 | 281 | 288 | 916,100 |
| 2024/09/12 | 291 | 294 | 285 | 285 | 954,400 |
| 2024/09/11 | 286 | 287 | 276 | 283 | 1,546,400 |
| 2024/09/10 | 296 | 296 | 287 | 290 | 1,676,000 |
| 2024/09/09 | 296 | 302 | 290 | 296 | 1,859,400 |
| 2024/09/06 | 322 | 323 | 307 | 308 | 1,929,600 |
| 2024/09/05 | 317 | 329 | 316 | 319 | 1,518,600 |
| 2024/09/04 | 329 | 334 | 320 | 321 | 2,023,400 |
| 2024/09/03 | 327 | 346 | 326 | 337 | 2,360,500 |
| 2024/09/02 | 338 | 341 | 322 | 326 | 2,437,900 |
| 2024/08/30 | 315 | 344 | 310 | 340 | 3,495,300 |
| 2024/08/29 | 307 | 312 | 304 | 311 | 804,700 |
| 2024/08/28 | 319 | 320 | 308 | 313 | 1,679,100 |
| 2024/08/27 | 317 | 322 | 311 | 322 | 1,941,900 |
| 2024/08/26 | 334 | 354 | 317 | 320 | 5,062,600 |
| 2024/08/23 | 329 | 335 | 326 | 333 | 1,209,400 |
| 2024/08/22 | 323 | 329 | 321 | 324 | 1,067,800 |
| 2024/08/21 | 327 | 333 | 319 | 322 | 1,255,000 |
| 2024/08/20 | 336 | 343 | 327 | 331 | 2,024,500 |
| 2024/08/19 | 345 | 350 | 336 | 336 | 2,910,200 |
| 2024/08/16 | 320 | 349 | 317 | 348 | 6,540,700 |
| 2024/08/15 | 312 | 318 | 307 | 314 | 1,599,600 |
| 2024/08/14 | 307 | 317 | 307 | 311 | 2,125,400 |
| 2024/08/13 | 317 | 324 | 302 | 310 | 2,889,500 |
| 2024/08/09 | 322 | 330 | 312 | 315 | 3,404,100 |
| 2024/08/08 | 304 | 327 | 299 | 317 | 4,210,400 |
| 2024/08/07 | 310 | 323 | 298 | 309 | 5,899,700 |
| 2024/08/06 | 247 | 311 | 246 | 311 | 8,725,400 |
| 2024/08/05 | 240 | 255 | 220 | 231 | 4,045,800 |
| 2024/08/02 | 261 | 275 | 260 | 266 | 2,016,700 |
| 2024/08/01 | 283 | 286 | 276 | 276 | 1,535,200 |
| 2024/07/31 | 290 | 291 | 279 | 291 | 2,489,100 |
| 2024/07/30 | 298 | 304 | 292 | 294 | 1,877,200 |
| 2024/07/29 | 292 | 301 | 291 | 300 | 1,846,100 |
| 2024/07/26 | 292 | 295 | 284 | 290 | 1,653,000 |
| 2024/07/25 | 288 | 294 | 286 | 290 | 1,703,300 |
| 2024/07/24 | 307 | 307 | 291 | 292 | 2,463,400 |
| 2024/07/23 | 294 | 311 | 294 | 308 | 2,835,700 |
| 2024/07/22 | 288 | 295 | 283 | 293 | 1,385,300 |
| 2024/07/19 | 292 | 296 | 288 | 290 | 1,541,100 |
| 2024/07/18 | 302 | 307 | 294 | 294 | 2,468,000 |
| 2024/07/17 | 302 | 316 | 299 | 304 | 2,980,900 |
| 2024/07/16 | 301 | 307 | 289 | 302 | 2,947,300 |
| 2024/07/12 | 297 | 313 | 290 | 301 | 4,847,800 |
| 2024/07/11 | 277 | 301 | 274 | 299 | 3,684,700 |
| 2024/07/10 | 287 | 292 | 273 | 278 | 3,548,200 |
| 2024/07/09 | 274 | 293 | 272 | 287 | 4,752,400 |
| 2024/07/08 | 285 | 288 | 273 | 274 | 3,052,900 |
| 2024/07/05 | 282 | 307 | 278 | 287 | 6,500,800 |
| 2024/07/04 | 294 | 300 | 273 | 280 | 4,091,500 |
| 2024/07/03 | 296 | 299 | 289 | 290 | 2,125,900 |
| 2024/07/02 | 312 | 315 | 288 | 296 | 4,935,900 |
| 2024/07/01 | 319 | 327 | 306 | 309 | 3,384,200 |
| 2024/06/28 | 327 | 340 | 321 | 322 | 3,428,000 |
| 2024/06/27 | 334 | 334 | 322 | 327 | 3,573,200 |
| 2024/06/26 | 341 | 349 | 335 | 335 | 4,197,600 |
| 2024/06/25 | 328 | 365 | 327 | 343 | 10,499,200 |
| 2024/06/24 | 350 | 353 | 321 | 332 | 10,893,200 |
| 2024/06/21 | 281 | 314 | 280 | 312 | 5,346,900 |
| 2024/06/20 | 286 | 290 | 280 | 283 | 3,211,200 |
| 2024/06/19 | 269 | 299 | 269 | 289 | 5,336,900 |
| 2024/06/18 | 272 | 278 | 267 | 268 | 1,449,700 |
| 2024/06/17 | 278 | 278 | 265 | 275 | 2,112,800 |
| 2024/06/14 | 259 | 280 | 258 | 277 | 2,564,700 |
| 2024/06/13 | 267 | 272 | 260 | 261 | 1,673,100 |
| 2024/06/12 | 258 | 272 | 256 | 272 | 1,853,300 |
| 2024/06/11 | 255 | 271 | 254 | 261 | 2,326,600 |
| 2024/06/10 | 245 | 260 | 241 | 255 | 1,776,700 |
| 2024/06/07 | 233 | 244 | 233 | 244 | 688,600 |
| 2024/06/06 | 238 | 242 | 232 | 233 | 608,700 |
| 2024/06/05 | 238 | 241 | 235 | 237 | 666,900 |
| 2024/06/04 | 246 | 248 | 239 | 241 | 765,100 |
| 2024/06/03 | 244 | 247 | 236 | 238 | 1,053,100 |
| 2024/05/31 | 233 | 243 | 231 | 243 | 1,034,700 |
| 2024/05/30 | 224 | 230 | 223 | 229 | 757,600 |
| 2024/05/29 | 232 | 237 | 225 | 226 | 782,600 |
| 2024/05/28 | 230 | 237 | 230 | 232 | 873,200 |
| 2024/05/27 | 232 | 235 | 229 | 229 | 961,400 |
| 2024/05/24 | 233 | 239 | 232 | 236 | 1,027,100 |
| 2024/05/23 | 240 | 246 | 233 | 236 | 2,017,700 |
| 2024/05/22 | 257 | 261 | 242 | 245 | 2,982,300 |
| 2024/05/21 | 250 | 262 | 246 | 257 | 3,386,000 |
| 2024/05/20 | 240 | 252 | 236 | 245 | 2,690,800 |
| 2024/05/17 | 225 | 243 | 225 | 240 | 2,750,100 |
| 2024/05/16 | 230 | 235 | 221 | 224 | 1,404,300 |
| 2024/05/15 | 215 | 234 | 213 | 231 | 2,635,100 |
| 2024/05/14 | 213 | 227 | 212 | 219 | 2,504,600 |
| 2024/05/13 | 212 | 215 | 210 | 213 | 995,800 |
| 2024/05/10 | 212 | 215 | 211 | 212 | 707,300 |
| 2024/05/09 | 212 | 214 | 207 | 210 | 655,500 |
| 2024/05/08 | 209 | 215 | 208 | 214 | 889,300 |
| 2024/05/07 | 211 | 212 | 207 | 210 | 680,200 |
| 2024/05/02 | 207 | 212 | 206 | 212 | 808,500 |
| 2024/05/01 | 205 | 209 | 203 | 207 | 630,900 |
| 2024/04/30 | 202 | 213 | 201 | 208 | 1,192,300 |
| 2024/04/26 | 207 | 209 | 202 | 204 | 1,346,600 |
| 2024/04/25 | 210 | 212 | 209 | 209 | 838,200 |
| 2024/04/24 | 212 | 214 | 207 | 210 | 1,455,800 |
| 2024/04/23 | 219 | 227 | 211 | 215 | 2,857,000 |
| 2024/04/22 | 204 | 221 | 203 | 218 | 3,300,000 |
| 2024/04/19 | 205 | 208 | 199 | 202 | 1,342,700 |
| 2024/04/18 | 201 | 207 | 201 | 204 | 873,400 |
| 2024/04/17 | 205 | 209 | 201 | 201 | 1,036,900 |
| 2024/04/16 | 207 | 211 | 204 | 205 | 1,272,000 |
| 2024/04/15 | 199 | 208 | 199 | 208 | 1,377,100 |
| 2024/04/12 | 197 | 206 | 196 | 201 | 1,800,000 |
| 2024/04/11 | 196 | 202 | 193 | 199 | 2,948,600 |
| 2024/04/10 | 210 | 213 | 200 | 200 | 3,259,100 |
| 2024/04/09 | 215 | 218 | 205 | 213 | 5,218,300 |
| 2024/04/08 | 216 | 221 | 205 | 208 | 10,967,100 |
| 2024/04/05 | 224 | 254 | 197 | 228 | 37,654,100 |
| 2024/04/04 | 170 | 218 | 166 | 218 | 22,259,700 |
| 2024/04/03 | 166 | 169 | 166 | 168 | 495,200 |
| 2024/04/02 | 171 | 171 | 168 | 168 | 424,800 |
| 2024/04/01 | 174 | 176 | 171 | 172 | 516,300 |
| 2024/03/29 | 167 | 172 | 167 | 172 | 419,700 |
| 2024/03/28 | 170 | 170 | 166 | 166 | 326,100 |
| 2024/03/27 | 168 | 170 | 166 | 170 | 355,200 |
| 2024/03/26 | 167 | 168 | 166 | 166 | 280,500 |
| 2024/03/25 | 172 | 172 | 167 | 168 | 661,000 |
| 2024/03/22 | 173 | 173 | 169 | 172 | 339,600 |
| 2024/03/21 | 173 | 175 | 171 | 172 | 464,700 |
| 2024/03/19 | 173 | 173 | 169 | 171 | 471,300 |
| 2024/03/18 | 174 | 176 | 172 | 173 | 390,900 |
| 2024/03/15 | 174 | 174 | 171 | 172 | 510,500 |
| 2024/03/14 | 172 | 177 | 171 | 177 | 723,800 |
| 2024/03/13 | 172 | 179 | 171 | 172 | 860,200 |
| 2024/03/12 | 169 | 172 | 168 | 172 | 518,000 |
| 2024/03/11 | 171 | 173 | 167 | 169 | 763,500 |
| 2024/03/08 | 162 | 175 | 162 | 175 | 1,381,100 |
| 2024/03/07 | 163 | 165 | 162 | 164 | 360,300 |
| 2024/03/06 | 160 | 165 | 160 | 164 | 500,100 |
| 2024/03/05 | 158 | 164 | 158 | 164 | 447,600 |
| 2024/03/04 | 162 | 164 | 161 | 162 | 597,200 |
| 2024/03/01 | 163 | 164 | 161 | 163 | 278,300 |
| 2024/02/29 | 164 | 164 | 159 | 161 | 506,800 |
| 2024/02/28 | 162 | 166 | 162 | 165 | 282,800 |
| 2024/02/27 | 159 | 164 | 159 | 163 | 449,700 |
| 2024/02/26 | 157 | 160 | 156 | 158 | 329,400 |
| 2024/02/22 | 159 | 161 | 156 | 156 | 424,600 |
| 2024/02/21 | 156 | 157 | 155 | 157 | 313,500 |
| 2024/02/20 | 159 | 163 | 158 | 158 | 500,000 |
| 2024/02/19 | 152 | 159 | 152 | 158 | 529,600 |
| 2024/02/16 | 151 | 153 | 148 | 152 | 601,300 |
| 2024/02/15 | 152 | 153 | 147 | 149 | 630,400 |
| 2024/02/14 | 154 | 154 | 148 | 150 | 1,015,200 |
| 2024/02/13 | 156 | 157 | 154 | 155 | 519,400 |
| 2024/02/09 | 155 | 157 | 151 | 155 | 951,300 |
| 2024/02/08 | 166 | 166 | 155 | 157 | 1,369,900 |
| 2024/02/07 | 167 | 168 | 165 | 165 | 748,900 |
| 2024/02/06 | 170 | 170 | 166 | 166 | 339,000 |
| 2024/02/05 | 167 | 170 | 166 | 170 | 415,000 |
| 2024/02/02 | 167 | 167 | 165 | 166 | 350,000 |
| 2024/02/01 | 170 | 170 | 166 | 167 | 379,900 |
| 2024/01/31 | 168 | 170 | 166 | 170 | 395,500 |
| 2024/01/30 | 170 | 171 | 169 | 169 | 280,600 |
| 2024/01/29 | 169 | 170 | 168 | 169 | 224,000 |
| 2024/01/26 | 168 | 169 | 167 | 169 | 208,300 |
| 2024/01/25 | 167 | 170 | 165 | 168 | 366,100 |
| 2024/01/24 | 168 | 168 | 166 | 167 | 282,300 |
| 2024/01/23 | 170 | 171 | 167 | 167 | 448,700 |
| 2024/01/22 | 167 | 169 | 166 | 169 | 331,800 |
| 2024/01/19 | 166 | 166 | 164 | 165 | 325,400 |
| 2024/01/18 | 165 | 166 | 163 | 164 | 423,900 |
| 2024/01/17 | 167 | 169 | 165 | 165 | 444,200 |
| 2024/01/16 | 171 | 171 | 167 | 167 | 320,700 |
| 2024/01/15 | 170 | 170 | 169 | 170 | 275,900 |
| 2024/01/12 | 174 | 174 | 169 | 170 | 539,100 |
| 2024/01/11 | 174 | 175 | 171 | 172 | 633,700 |
| 2024/01/10 | 175 | 175 | 171 | 171 | 313,800 |
| 2024/01/09 | 171 | 174 | 170 | 174 | 430,000 |
| 2024/01/05 | 174 | 174 | 170 | 171 | 336,300 |
| 2024/01/04 | 171 | 174 | 170 | 172 | 266,300 |