8113 ユニ・チャーム(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-11-264,8944,9124,8424,8581,266,9004,858
2021-11-254,9484,9494,8604,879730,4004,879
2021-11-244,9474,9654,8954,940991,0004,940
2021-11-224,8654,9304,8064,9231,076,5004,923
2021-11-194,8554,9054,8294,8441,264,6004,844
2021-11-184,6804,8204,6794,7851,343,6004,785
2021-11-174,6424,6794,6194,677770,9004,677
2021-11-164,6304,6534,6104,645828,6004,645
2021-11-154,6934,7084,6404,653778,1004,653
2021-11-124,6674,7104,6564,6721,211,0004,672
2021-11-114,5744,6684,5624,666969,1004,666
2021-11-104,6464,6724,5564,5641,280,9004,564
2021-11-094,5794,6624,5634,6391,507,2004,639
2021-11-084,7004,8384,5954,6492,635,6004,649
2021-11-054,5494,5904,4684,5311,823,0004,531
2021-11-044,6644,6644,5414,5452,062,9004,545
2021-11-024,7004,7304,6154,6431,062,9004,643
2021-11-014,6904,6904,6214,6801,091,3004,680
2021-10-294,5474,5984,5284,5921,186,1004,592
2021-10-284,5154,5784,4834,5361,284,7004,536
2021-10-274,4524,5024,4404,4751,159,5004,475
2021-10-264,4254,4304,3734,393778,0004,393
2021-10-254,4434,4774,4194,420913,0004,420
2021-10-224,4044,4434,3804,410970,3004,410
2021-10-214,4784,4784,3664,3941,374,3004,394
2021-10-204,6204,6444,5384,546908,0004,546
2021-10-194,5614,6164,5544,601819,2004,601
2021-10-184,6064,6164,4954,5331,325,0004,533
2021-10-154,6684,6724,6014,637909,4004,637
2021-10-144,6114,6594,5704,638742,2004,638
2021-10-134,6564,6974,6074,607704,9004,607
2021-10-124,6904,7054,6344,636770,1004,636
2021-10-114,6764,7304,6064,725591,1004,725
2021-10-084,7674,7804,7044,719865,7004,719
2021-10-074,7494,7864,6864,697841,5004,697
2021-10-064,7214,8304,6804,722974,7004,722
2021-10-054,7804,8004,6634,7151,175,4004,715
2021-10-044,8794,8934,7444,793805,1004,793
2021-10-014,9464,9464,8334,862895,1004,862
2021-09-304,9594,9944,9224,9491,118,0004,949
2021-09-294,9095,0084,8494,9131,274,1004,913
2021-09-284,8744,8804,7874,8761,187,4004,876
2021-09-274,9855,0174,9264,926775,0004,926
2021-09-244,9095,0014,8944,981954,9004,981
2021-09-224,9704,9734,8614,875701,0004,875
2021-09-214,9925,0194,9294,952938,5004,952
2021-09-175,0005,0594,9555,0582,064,9005,058
2021-09-164,9304,9544,8964,9421,012,4004,942
2021-09-154,9374,9594,9154,9401,086,4004,940
2021-09-145,0115,0274,9584,9671,323,0004,967
2021-09-135,1325,1445,0135,0401,197,1005,040
2021-09-105,0205,2085,0205,2051,799,1005,205
2021-09-095,0675,0945,0105,030763,6005,030
2021-09-085,0875,1035,0585,0751,033,1005,075
2021-09-074,9705,0584,9555,0351,331,8005,035
2021-09-064,9194,9284,8764,900930,6004,900
2021-09-034,8704,9624,8704,919879,2004,919
2021-09-024,8304,8794,8224,862859,3004,862
2021-09-014,8654,8944,8294,829968,7004,829
2021-08-314,8514,9204,8244,904966,7004,904
2021-08-304,8804,8804,8274,872920,3004,872
2021-08-274,7664,8204,7574,818635,2004,818
2021-08-264,7404,7584,7154,739900,8004,739
2021-08-254,8704,9254,8084,816837,0004,816
2021-08-244,9414,9724,9224,957939,3004,957
2021-08-234,8744,9354,8624,9211,163,0004,921
2021-08-204,7884,8694,7884,8201,114,9004,820
2021-08-194,7584,8174,7434,774669,3004,774
2021-08-184,7504,8024,7484,752969,5004,752
2021-08-174,7104,7244,6794,695572,3004,695
2021-08-164,7714,7964,6904,692630,5004,692
2021-08-134,7354,7804,7194,775548,3004,775
2021-08-124,7894,7914,7084,727747,2004,727
2021-08-114,7054,7784,7054,7591,330,4004,759
2021-08-104,7994,8144,6944,8001,639,5004,800
2021-08-064,8204,8984,8014,8622,061,9004,862
2021-08-054,5904,8934,5784,8903,457,5004,890
2021-08-044,5054,5104,4544,490953,5004,490
2021-08-034,4874,5334,4334,497959,1004,497
2021-08-024,4524,5554,4314,5311,312,7004,531
2021-07-304,4204,4684,3804,3821,518,3004,382
2021-07-294,4284,4714,4084,4184,723,9004,418
2021-07-284,4264,4844,4084,4441,155,8004,444
2021-07-274,5054,5304,4464,4651,065,3004,465
2021-07-264,4774,4784,4104,4501,501,7004,450
2021-07-214,4174,4534,3814,4471,034,4004,447
2021-07-204,3254,3964,3094,380921,8004,380
2021-07-194,3764,4134,3554,376783,3004,376
2021-07-164,4444,4984,4094,4161,154,7004,416
2021-07-154,5834,6154,4454,4501,222,1004,450
2021-07-144,5294,5654,5104,558979,0004,558
2021-07-134,4934,5424,4814,509834,7004,509
2021-07-124,4334,4904,4334,4821,159,7004,482
2021-07-094,3304,3894,3014,3631,641,3004,363
2021-07-084,4664,4664,3904,3981,371,6004,398
2021-07-074,3654,4544,3584,4031,329,0004,403
2021-07-064,4964,4964,3944,400849,6004,400
2021-07-054,4634,4714,4224,465652,4004,465
2021-07-024,4854,5294,4634,508984,8004,508
2021-07-014,4644,5004,4324,465671,2004,465
2021-06-304,5064,5274,4674,470964,5004,470
2021-06-294,4564,4994,4384,480925,6004,480
2021-06-284,4984,5094,4604,473658,1004,473
2021-06-254,4664,4924,4454,488893,8004,488
2021-06-244,4324,4324,3634,420814,0004,420
2021-06-234,4254,4874,4254,437992,7004,437
2021-06-224,3954,4284,3564,410973,8004,410
2021-06-214,4304,4444,3554,3651,170,9004,365
2021-06-184,4684,4744,3994,4561,737,6004,456
2021-06-174,4364,5034,4364,4691,096,2004,469
2021-06-164,4534,4944,4214,4361,732,4004,436
2021-06-154,4844,5034,4444,4751,006,9004,475
2021-06-144,4384,4854,4304,442966,0004,442
2021-06-114,4234,4394,3854,4381,281,8004,438
2021-06-104,3584,4134,3414,388928,2004,388
2021-06-094,3864,4234,3694,385942,2004,385
2021-06-084,3934,4024,3384,3861,198,3004,386
2021-06-074,3174,4074,3104,4041,350,6004,404
2021-06-044,3664,3664,2984,3291,114,7004,329
2021-06-034,3184,3714,3114,3671,206,9004,367
2021-06-024,3274,3564,2514,3181,373,1004,318
2021-06-014,3934,4374,3144,3371,375,0004,337
2021-05-314,3734,4524,3074,3231,350,6004,323
2021-05-284,4934,5214,3604,3731,990,3004,373
2021-05-274,5384,5844,4934,4933,848,2004,493
2021-05-264,6204,6424,5944,5981,348,8004,598
2021-05-254,6094,6304,5324,6191,823,6004,619
2021-05-244,5374,6144,5104,6121,706,8004,612
2021-05-214,4804,5014,4344,5011,526,5004,501
2021-05-204,4064,4594,3754,4351,307,1004,435
2021-05-194,3554,4104,2984,4101,698,8004,410
2021-05-184,2874,4084,2624,3992,085,6004,399
2021-05-174,3464,3854,2154,2651,799,2004,265
2021-05-144,2844,2954,2174,2761,430,1004,276
2021-05-134,1824,2334,1544,214895,4004,214
2021-05-124,1804,2284,1714,1981,012,5004,198
2021-05-114,2324,2324,1224,1372,058,1004,137
2021-05-104,2084,3004,1854,2541,023,6004,254
2021-05-074,2764,3244,2694,278721,2004,278
2021-05-064,3044,3544,2454,2561,527,0004,256
2021-04-304,3194,3404,2424,2441,173,1004,244
2021-04-284,2104,3534,2034,3181,523,6004,318
2021-04-274,3144,3144,1934,2001,612,4004,200
2021-04-264,3754,3784,2954,333775,6004,333
2021-04-234,3894,4194,3754,396562,2004,396
2021-04-224,3274,4174,3154,4031,138,8004,403
2021-04-214,3484,3714,3054,307917,7004,307
2021-04-204,3704,4334,3424,400988,9004,400
2021-04-194,4254,4644,3744,3821,180,5004,382
2021-04-164,4414,4644,4154,4151,099,2004,415
2021-04-154,4364,4554,4014,428932,5004,428
2021-04-144,5314,5314,4424,4521,013,6004,452
2021-04-134,6014,6334,5404,5421,117,5004,542
2021-04-124,5794,6164,5514,603941,9004,603
2021-04-094,5544,6194,5454,566951,5004,566
2021-04-084,6424,6484,5584,5901,042,2004,590
2021-04-074,6224,6894,6084,660782,4004,660
2021-04-064,7194,7204,6224,633741,4004,633
2021-04-054,7324,7364,6534,695623,9004,695
2021-04-024,7574,7794,7394,7601,022,9004,760
2021-04-014,7754,7754,6514,687932,7004,687
2021-03-314,6484,6784,6054,6451,251,5004,645
2021-03-304,8204,8204,6804,6861,183,9004,686
2021-03-294,6654,7424,6324,7421,640,7004,742
2021-03-264,6334,6374,5574,6171,080,2004,617
2021-03-254,5594,6164,5144,6091,054,6004,609
2021-03-244,6034,6194,5074,5131,048,9004,513
2021-03-234,6254,6284,5724,6151,176,8004,615
2021-03-224,5224,5994,4874,5861,348,0004,586
2021-03-194,5314,5464,4444,5322,666,9004,532
2021-03-184,4204,5324,4084,5321,579,1004,532
2021-03-174,4624,4804,3904,4111,816,8004,411
2021-03-164,5254,5504,4654,4991,513,0004,499
2021-03-154,4604,5324,4344,5321,041,7004,532
2021-03-124,4024,4904,3804,4761,817,8004,476
2021-03-114,5294,5414,4374,5001,739,1004,500
2021-03-104,5684,5964,5044,5232,295,5004,523
2021-03-094,6164,6784,5634,5991,483,0004,599
2021-03-084,5924,6264,5334,5601,598,1004,560
2021-03-054,4234,5584,4174,5462,757,3004,546
2021-03-044,3284,3944,3244,3761,493,9004,376
2021-03-034,3454,3514,2694,3271,258,1004,327
2021-03-024,3704,3754,2624,3001,350,1004,300
2021-03-014,3564,3864,2914,3351,296,0004,335
2021-02-264,3304,3414,2164,2162,538,8004,216
2021-02-254,4314,4404,3494,3692,024,0004,369
2021-02-244,5804,5844,4354,4412,336,8004,441
2021-02-224,7694,7704,6424,6441,309,1004,644
2021-02-194,8204,8604,7784,7951,405,5004,795
2021-02-184,9394,9884,8704,9041,541,1004,904
2021-02-175,0255,0324,8834,9331,895,9004,933
2021-02-164,9075,0844,8574,8933,080,5004,893
2021-02-154,7354,7744,6714,7421,546,5004,742
2021-02-124,7564,7784,6834,6911,430,8004,691
2021-02-104,7504,7674,7084,7561,098,7004,756
2021-02-094,6504,7424,6164,7221,417,7004,722
2021-02-084,6504,6874,6054,6701,369,8004,670
2021-02-054,5914,6164,5804,5901,948,8004,590
2021-02-044,6844,6924,6404,6611,421,9004,661
2021-02-034,6904,7164,6534,7061,080,2004,706
2021-02-024,6754,6894,6404,6651,170,6004,665
2021-02-014,7084,7314,6634,6631,043,2004,663
2021-01-294,7524,7804,6944,7001,124,8004,700
2021-01-284,6954,7584,6904,7441,723,5004,744
2021-01-274,7994,8094,7284,7671,108,8004,767
2021-01-264,8504,8664,7464,7671,002,2004,767
2021-01-254,9424,9474,8054,822863,1004,822
2021-01-224,9104,9404,8794,923852,9004,923
2021-01-214,9925,0044,8674,8751,208,1004,875
2021-01-204,9985,0014,9504,960640,4004,960
2021-01-194,9944,9984,9604,965647,6004,965
2021-01-184,9965,0474,9925,000774,4005,000
2021-01-154,9865,0024,9334,9991,037,8004,999
2021-01-144,8955,0294,8755,0111,661,7005,011
2021-01-134,8394,8804,8224,8501,286,0004,850
2021-01-124,9934,9934,8454,8461,342,9004,846
2021-01-084,9145,0064,8905,0051,074,4005,005
2021-01-074,8994,9534,8584,9391,268,7004,939
2021-01-064,8364,8774,8124,849636,1004,849
2021-01-054,8504,8544,7984,837657,9004,837
2021-01-044,8604,9074,8014,850642,3004,850

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