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 |
|---|---|---|---|---|---|---|
| 2023-03-31 | 5,485 | 5,490 | 5,417 | 5,441 | 1,362,100 | 5,441 |
| 2023-03-30 | 5,488 | 5,511 | 5,460 | 5,483 | 931,500 | 5,483 |
| 2023-03-29 | 5,365 | 5,525 | 5,351 | 5,509 | 1,631,000 | 5,509 |
| 2023-03-28 | 5,395 | 5,447 | 5,358 | 5,368 | 1,107,900 | 5,368 |
| 2023-03-27 | 5,314 | 5,369 | 5,302 | 5,338 | 1,041,300 | 5,338 |
| 2023-03-24 | 5,294 | 5,330 | 5,255 | 5,305 | 853,500 | 5,305 |
| 2023-03-23 | 5,229 | 5,289 | 5,190 | 5,269 | 1,032,700 | 5,269 |
| 2023-03-22 | 5,256 | 5,318 | 5,218 | 5,228 | 1,078,800 | 5,228 |
| 2023-03-20 | 5,355 | 5,380 | 5,195 | 5,203 | 1,121,500 | 5,203 |
| 2023-03-17 | 5,195 | 5,369 | 5,193 | 5,338 | 1,549,400 | 5,338 |
| 2023-03-16 | 5,056 | 5,220 | 5,053 | 5,220 | 1,109,900 | 5,220 |
| 2023-03-15 | 5,181 | 5,183 | 5,073 | 5,082 | 1,042,000 | 5,082 |
| 2023-03-14 | 5,100 | 5,130 | 5,037 | 5,109 | 1,163,200 | 5,109 |
| 2023-03-13 | 5,067 | 5,080 | 5,013 | 5,069 | 726,100 | 5,069 |
| 2023-03-10 | 5,079 | 5,125 | 5,037 | 5,076 | 1,020,400 | 5,076 |
| 2023-03-09 | 5,115 | 5,159 | 5,111 | 5,135 | 611,500 | 5,135 |
| 2023-03-08 | 5,054 | 5,088 | 5,039 | 5,074 | 725,800 | 5,074 |
| 2023-03-07 | 5,063 | 5,099 | 5,033 | 5,040 | 861,600 | 5,040 |
| 2023-03-06 | 5,106 | 5,140 | 5,078 | 5,113 | 574,100 | 5,113 |
| 2023-03-03 | 5,067 | 5,154 | 5,042 | 5,106 | 1,006,900 | 5,106 |
| 2023-03-02 | 5,019 | 5,019 | 4,971 | 5,004 | 738,500 | 5,004 |
| 2023-03-01 | 5,063 | 5,069 | 4,954 | 4,990 | 860,500 | 4,990 |
| 2023-02-28 | 5,000 | 5,084 | 4,990 | 5,043 | 967,900 | 5,043 |
| 2023-02-27 | 4,952 | 4,994 | 4,927 | 4,994 | 660,700 | 4,994 |
| 2023-02-24 | 4,982 | 5,019 | 4,964 | 4,998 | 809,700 | 4,998 |
| 2023-02-22 | 5,001 | 5,020 | 4,943 | 4,974 | 728,000 | 4,974 |
| 2023-02-21 | 5,054 | 5,075 | 5,013 | 5,019 | 523,800 | 5,019 |
| 2023-02-20 | 4,966 | 5,071 | 4,959 | 5,059 | 663,900 | 5,059 |
| 2023-02-17 | 5,060 | 5,113 | 5,044 | 5,050 | 921,700 | 5,050 |
| 2023-02-16 | 5,082 | 5,141 | 5,063 | 5,138 | 706,700 | 5,138 |
| 2023-02-15 | 5,163 | 5,167 | 5,062 | 5,083 | 832,400 | 5,083 |
| 2023-02-14 | 5,091 | 5,179 | 5,074 | 5,178 | 691,800 | 5,178 |
| 2023-02-13 | 5,174 | 5,187 | 5,022 | 5,066 | 889,800 | 5,066 |
| 2023-02-10 | 5,011 | 5,226 | 5,011 | 5,180 | 1,148,200 | 5,180 |
| 2023-02-09 | 5,198 | 5,280 | 5,084 | 5,090 | 2,971,500 | 5,090 |
| 2023-02-08 | 5,071 | 5,118 | 5,005 | 5,020 | 1,155,800 | 5,020 |
| 2023-02-07 | 5,030 | 5,058 | 4,981 | 5,045 | 803,300 | 5,045 |
| 2023-02-06 | 5,002 | 5,019 | 4,920 | 4,977 | 840,400 | 4,977 |
| 2023-02-03 | 4,895 | 4,948 | 4,892 | 4,932 | 869,400 | 4,932 |
| 2023-02-02 | 4,922 | 4,950 | 4,879 | 4,887 | 716,500 | 4,887 |
| 2023-02-01 | 5,020 | 5,029 | 4,897 | 4,909 | 756,700 | 4,909 |
| 2023-01-31 | 4,986 | 5,010 | 4,939 | 4,950 | 909,000 | 4,950 |
| 2023-01-30 | 4,893 | 4,948 | 4,890 | 4,916 | 752,400 | 4,916 |
| 2023-01-27 | 4,963 | 4,971 | 4,886 | 4,899 | 734,700 | 4,899 |
| 2023-01-26 | 4,951 | 4,973 | 4,924 | 4,943 | 1,027,100 | 4,943 |
| 2023-01-25 | 4,922 | 4,941 | 4,899 | 4,930 | 555,300 | 4,930 |
| 2023-01-24 | 4,975 | 5,003 | 4,903 | 4,922 | 812,300 | 4,922 |
| 2023-01-23 | 4,836 | 4,923 | 4,817 | 4,912 | 883,300 | 4,912 |
| 2023-01-20 | 4,815 | 4,860 | 4,786 | 4,788 | 1,106,900 | 4,788 |
| 2023-01-19 | 4,865 | 4,919 | 4,851 | 4,874 | 919,700 | 4,874 |
| 2023-01-18 | 4,835 | 4,941 | 4,806 | 4,884 | 1,000,200 | 4,884 |
| 2023-01-17 | 4,808 | 4,845 | 4,777 | 4,833 | 616,400 | 4,833 |
| 2023-01-16 | 4,799 | 4,838 | 4,766 | 4,798 | 613,600 | 4,798 |
| 2023-01-13 | 4,820 | 4,880 | 4,780 | 4,799 | 897,000 | 4,799 |
| 2023-01-12 | 4,800 | 4,852 | 4,788 | 4,844 | 1,006,000 | 4,844 |
| 2023-01-11 | 4,799 | 4,821 | 4,788 | 4,802 | 819,300 | 4,802 |
| 2023-01-10 | 4,872 | 4,884 | 4,746 | 4,765 | 933,300 | 4,765 |
| 2023-01-06 | 4,807 | 4,858 | 4,780 | 4,802 | 967,100 | 4,802 |
| 2023-01-05 | 4,796 | 4,820 | 4,730 | 4,775 | 1,601,400 | 4,775 |
| 2023-01-04 | 4,936 | 4,968 | 4,805 | 4,822 | 1,772,900 | 4,822 |
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
