8113 ユニ・チャーム(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-274,6574,6674,6224,6471,137,7004,647
2022-06-244,5114,6714,4984,6461,679,9004,646
2022-06-234,4104,4814,3924,4701,015,9004,470
2022-06-224,3704,4224,3144,3901,507,5004,390
2022-06-214,3384,3384,2704,3131,230,9004,313
2022-06-204,2654,3194,2354,3151,415,0004,315
2022-06-174,1454,2644,1224,2621,836,5004,262
2022-06-164,2194,2334,1594,1661,332,8004,166
2022-06-154,1504,2194,1454,1811,272,9004,181
2022-06-144,1554,2124,1554,2061,350,0004,206
2022-06-134,1684,2114,1514,198964,8004,198
2022-06-104,2454,2664,2054,2051,139,6004,205
2022-06-094,2944,3164,2804,3081,029,6004,308
2022-06-084,2454,3394,2414,3191,183,7004,319
2022-06-074,2664,2754,1934,1951,300,2004,195
2022-06-064,2894,3334,2674,278985,4004,278
2022-06-034,3204,3234,2704,305942,4004,305
2022-06-024,3584,3774,2224,3091,449,8004,309
2022-06-014,4554,4854,4334,4471,024,7004,447
2022-05-314,4814,4934,4054,4222,188,5004,422
2022-05-304,4384,5174,4284,4992,313,9004,499
2022-05-274,4204,4214,3554,3871,393,5004,387
2022-05-264,4054,4324,3714,3891,320,2004,389
2022-05-254,3944,4194,3594,4031,229,6004,403
2022-05-244,4624,4624,4014,4071,149,6004,407
2022-05-234,4384,4754,4144,4461,041,4004,446
2022-05-204,3954,4474,3724,4081,212,8004,408
2022-05-194,3024,3824,2994,373930,6004,373
2022-05-184,4204,4594,3914,4121,534,9004,412
2022-05-174,4014,4374,3654,4191,031,6004,419
2022-05-164,4234,4404,3724,4041,108,6004,404
2022-05-134,4054,4184,3494,3961,530,1004,396
2022-05-124,2204,3654,2174,3581,666,1004,358
2022-05-114,2804,3464,2504,2741,459,3004,274
2022-05-104,1814,3184,1274,2752,327,9004,275
2022-05-094,3774,3954,2094,2201,928,1004,220
2022-05-064,4544,4614,3564,4241,874,0004,424
2022-05-024,5454,5494,4734,5121,173,8004,512
2022-04-284,4504,5364,4334,5271,181,5004,527
2022-04-274,3924,4734,3824,4381,762,9004,438
2022-04-264,4334,4714,4024,4531,176,7004,453
2022-04-254,3254,4614,3124,4321,431,0004,432
2022-04-224,3714,3824,3224,368933,3004,368
2022-04-214,4344,4874,4014,4411,169,6004,441
2022-04-204,5154,5354,4274,4481,263,7004,448
2022-04-194,4124,4404,3764,4291,042,5004,429
2022-04-184,3194,4234,3194,4081,105,1004,408
2022-04-154,3034,3694,2014,3461,286,3004,346
2022-04-144,4004,4604,3904,4301,279,4004,430
2022-04-134,3524,4154,3424,3621,344,2004,362
2022-04-124,3594,3924,3354,384893,1004,384
2022-04-114,3584,3744,3044,331789,2004,331
2022-04-084,3854,4074,3304,3991,396,1004,399
2022-04-074,3424,3824,3204,3601,235,6004,360
2022-04-064,4374,5044,3634,3701,906,1004,370
2022-04-054,5404,5544,4624,4881,139,3004,488
2022-04-044,5504,5674,4644,4871,233,9004,487
2022-04-014,4804,5624,3904,5052,688,2004,505
2022-03-314,3964,4184,3514,3591,433,8004,359
2022-03-304,4274,4534,3174,3401,791,9004,340
2022-03-294,3664,4094,3404,3721,486,1004,372
2022-03-284,3054,3214,2554,300861,4004,300
2022-03-254,2804,3534,2764,3211,103,6004,321
2022-03-244,3034,3254,2204,2601,194,9004,260
2022-03-234,2784,3444,2424,3231,090,7004,323
2022-03-224,2604,3024,2194,2401,517,9004,240
2022-03-184,3654,3804,2734,3031,493,7004,303
2022-03-174,2404,3634,1814,3421,618,0004,342
2022-03-164,1664,2534,1394,1511,556,1004,151
2022-03-153,9314,1443,9164,1181,717,7004,118
2022-03-143,9403,9813,9013,9401,150,6003,940
2022-03-113,9814,0073,9183,9401,359,8003,940
2022-03-104,0304,0734,0044,0221,507,5004,022
2022-03-094,0094,0353,9573,960968,0003,960
2022-03-083,9164,0263,9154,0111,851,5004,011
2022-03-074,0124,0283,9513,9801,354,6003,980
2022-03-044,1544,1774,0704,0891,252,2004,089
2022-03-034,2154,2244,1734,1891,084,6004,189
2022-03-024,3044,3524,2174,2231,688,5004,223
2022-03-014,3944,4224,3274,3381,480,1004,338
2022-02-284,2764,3554,2604,3201,923,2004,320
2022-02-254,3374,3494,2704,2811,418,8004,281
2022-02-244,2664,3774,2624,3241,308,8004,324
2022-02-224,3064,3444,2624,2991,019,4004,299
2022-02-214,2394,3804,2324,355941,0004,355
2022-02-184,2004,2964,1904,2871,045,9004,287
2022-02-174,2404,2974,1974,2421,443,6004,242
2022-02-164,5184,5414,2824,3132,406,4004,313
2022-02-154,2414,3224,1734,2811,820,2004,281
2022-02-144,3044,3384,0724,2032,507,2004,203
2022-02-104,4224,4894,3804,462918,6004,462
2022-02-094,3864,4374,3364,4181,033,4004,418
2022-02-084,4354,4624,3584,3581,099,4004,358
2022-02-074,4374,4834,3954,4051,017,8004,405
2022-02-044,4144,5034,3854,4641,002,9004,464
2022-02-034,5664,5904,4474,4611,111,0004,461
2022-02-024,5254,6044,5254,600973,1004,600
2022-02-014,4684,5414,4584,4741,013,1004,474
2022-01-314,3914,4624,3714,4271,244,6004,427
2022-01-284,4024,4624,3874,4141,485,9004,414
2022-01-274,5004,5194,2954,3322,876,9004,332
2022-01-264,7624,7884,6234,6571,183,4004,657
2022-01-254,8194,8464,7694,836949,7004,836
2022-01-244,7114,8194,6844,814788,7004,814
2022-01-214,7424,8074,7044,7811,002,7004,781
2022-01-204,6404,7784,6204,728893,0004,728
2022-01-194,7924,7934,6024,6191,222,2004,619
2022-01-184,8704,8934,8014,826729,5004,826
2022-01-174,8544,8794,7804,843706,0004,843
2022-01-144,7804,9004,7704,8221,112,6004,822
2022-01-134,8114,8384,7654,824951,1004,824
2022-01-124,8144,8644,7844,821990,8004,821
2022-01-114,8604,8674,7094,8071,339,2004,807
2022-01-074,9965,0004,8504,878920,4004,878
2022-01-065,0485,0654,9524,964793,0004,964
2022-01-055,0415,0885,0115,077719,2005,077
2022-01-045,0105,0974,9965,079892,9005,079

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