8113 ユニ・チャーム(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-315,4855,4905,4175,4411,362,1005,441
2023-03-305,4885,5115,4605,483931,5005,483
2023-03-295,3655,5255,3515,5091,631,0005,509
2023-03-285,3955,4475,3585,3681,107,9005,368
2023-03-275,3145,3695,3025,3381,041,3005,338
2023-03-245,2945,3305,2555,305853,5005,305
2023-03-235,2295,2895,1905,2691,032,7005,269
2023-03-225,2565,3185,2185,2281,078,8005,228
2023-03-205,3555,3805,1955,2031,121,5005,203
2023-03-175,1955,3695,1935,3381,549,4005,338
2023-03-165,0565,2205,0535,2201,109,9005,220
2023-03-155,1815,1835,0735,0821,042,0005,082
2023-03-145,1005,1305,0375,1091,163,2005,109
2023-03-135,0675,0805,0135,069726,1005,069
2023-03-105,0795,1255,0375,0761,020,4005,076
2023-03-095,1155,1595,1115,135611,5005,135
2023-03-085,0545,0885,0395,074725,8005,074
2023-03-075,0635,0995,0335,040861,6005,040
2023-03-065,1065,1405,0785,113574,1005,113
2023-03-035,0675,1545,0425,1061,006,9005,106
2023-03-025,0195,0194,9715,004738,5005,004
2023-03-015,0635,0694,9544,990860,5004,990
2023-02-285,0005,0844,9905,043967,9005,043
2023-02-274,9524,9944,9274,994660,7004,994
2023-02-244,9825,0194,9644,998809,7004,998
2023-02-225,0015,0204,9434,974728,0004,974
2023-02-215,0545,0755,0135,019523,8005,019
2023-02-204,9665,0714,9595,059663,9005,059
2023-02-175,0605,1135,0445,050921,7005,050
2023-02-165,0825,1415,0635,138706,7005,138
2023-02-155,1635,1675,0625,083832,4005,083
2023-02-145,0915,1795,0745,178691,8005,178
2023-02-135,1745,1875,0225,066889,8005,066
2023-02-105,0115,2265,0115,1801,148,2005,180
2023-02-095,1985,2805,0845,0902,971,5005,090
2023-02-085,0715,1185,0055,0201,155,8005,020
2023-02-075,0305,0584,9815,045803,3005,045
2023-02-065,0025,0194,9204,977840,4004,977
2023-02-034,8954,9484,8924,932869,4004,932
2023-02-024,9224,9504,8794,887716,5004,887
2023-02-015,0205,0294,8974,909756,7004,909
2023-01-314,9865,0104,9394,950909,0004,950
2023-01-304,8934,9484,8904,916752,4004,916
2023-01-274,9634,9714,8864,899734,7004,899
2023-01-264,9514,9734,9244,9431,027,1004,943
2023-01-254,9224,9414,8994,930555,3004,930
2023-01-244,9755,0034,9034,922812,3004,922
2023-01-234,8364,9234,8174,912883,3004,912
2023-01-204,8154,8604,7864,7881,106,9004,788
2023-01-194,8654,9194,8514,874919,7004,874
2023-01-184,8354,9414,8064,8841,000,2004,884
2023-01-174,8084,8454,7774,833616,4004,833
2023-01-164,7994,8384,7664,798613,6004,798
2023-01-134,8204,8804,7804,799897,0004,799
2023-01-124,8004,8524,7884,8441,006,0004,844
2023-01-114,7994,8214,7884,802819,3004,802
2023-01-104,8724,8844,7464,765933,3004,765
2023-01-064,8074,8584,7804,802967,1004,802
2023-01-054,7964,8204,7304,7751,601,4004,775
2023-01-044,9364,9684,8054,8221,772,9004,822

分割・併合履歴 : [2014-09-26]1株→3株 [2010-09-28]1株→3株 [1986-09-16]1株→1.1株 [1983-03-28]1株→1.6株