8113 ユニ・チャーム(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-034,9344,9954,8814,9021,328,1004,902
2020-12-024,9795,0114,9024,9131,903,7004,913
2020-12-015,0635,0995,0245,0371,263,9005,037
2020-11-305,0425,0795,0205,0633,661,7005,063
2020-11-275,1165,1415,0685,0801,439,3005,080
2020-11-265,0925,1475,0835,1051,220,7005,105
2020-11-255,1805,1995,0985,1071,350,8005,107
2020-11-245,1695,2195,1545,1581,727,5005,158
2020-11-205,1135,1475,0855,0971,209,7005,097
2020-11-195,1375,1665,0635,1581,645,1005,158
2020-11-185,1505,1965,1155,1331,218,6005,133
2020-11-175,2675,2915,1665,1851,215,7005,185
2020-11-165,2555,3165,2485,3101,088,5005,310
2020-11-135,2775,2955,1845,2381,275,4005,238
2020-11-125,2775,3165,2335,3031,154,7005,303
2020-11-115,1235,2585,0715,2531,910,4005,253
2020-11-105,1605,2275,0205,0232,315,5005,023
2020-11-095,2105,2705,1155,2481,240,5005,248
2020-11-065,1325,2415,1055,2021,194,1005,202
2020-11-055,1515,1945,1025,1601,179,7005,160
2020-11-045,1295,1625,0175,0701,193,2005,070
2020-11-024,9004,9984,8404,9801,168,8004,980
2020-10-304,8424,8934,8184,840937,6004,840
2020-10-294,9905,0404,9214,9241,095,9004,924
2020-10-284,9145,0324,9105,021696,4005,021
2020-10-274,9284,9634,8884,9281,021,7004,928
2020-10-265,0805,0914,9174,928768,9004,928
2020-10-235,1185,1285,0455,112972,2005,112
2020-10-225,0665,0905,0195,048747,5005,048
2020-10-215,0405,1075,0405,066648,4005,066
2020-10-205,0495,0945,0395,079698,1005,079
2020-10-195,0065,0784,9985,033605,7005,033
2020-10-165,0015,0294,9765,006717,6005,006
2020-10-155,0305,0714,9985,014820,8005,014
2020-10-144,9205,0444,9065,0431,279,2005,043
2020-10-134,9094,9344,8584,872544,4004,872
2020-10-124,8074,9094,8064,8421,022,3004,842
2020-10-094,7394,7974,7144,7901,021,5004,790
2020-10-084,6604,7144,6184,687923,1004,687
2020-10-074,6604,7134,6474,665687,4004,665
2020-10-064,7794,7924,6524,6871,174,1004,687
2020-10-054,8004,8524,7684,805830,3004,805
2020-10-024,7994,8034,6924,727882,6004,727
2020-09-304,7394,7954,7124,712941,1004,712
2020-09-294,7994,7994,6984,767802,3004,767
2020-09-284,7704,8384,7644,8361,243,0004,836
2020-09-254,7234,7544,6914,704986,8004,704
2020-09-244,7004,7154,6404,685875,1004,685
2020-09-234,6784,7134,6374,6771,224,4004,677
2020-09-184,5204,6144,5174,6081,549,1004,608
2020-09-174,5104,5524,5104,526938,1004,526
2020-09-164,4564,5604,4564,550685,8004,550
2020-09-154,6044,6074,5034,518850,9004,518
2020-09-144,5914,6444,5674,616580,9004,616
2020-09-114,5724,6404,4994,5621,108,6004,562
2020-09-104,5584,5594,4894,502699,5004,502
2020-09-094,5414,5524,4784,5051,109,2004,505
2020-09-084,4804,5184,4484,511678,3004,511
2020-09-074,4934,5184,4474,4561,012,9004,456
2020-09-044,6214,6304,5544,559895,7004,559
2020-09-034,6784,7024,6354,679752,8004,679
2020-09-024,5964,6784,5774,668708,1004,668
2020-09-014,6004,6134,4914,591904,6004,591
2020-08-314,6154,6524,5894,614985,2004,614
2020-08-284,6254,6624,5334,609887,1004,609
2020-08-274,6754,6844,6254,647860,7004,647
2020-08-264,5624,6274,5604,616652,4004,616
2020-08-254,6274,6844,5904,603865,5004,603
2020-08-244,6074,6974,5964,676522,9004,676
2020-08-214,6824,6884,6154,625756,8004,625
2020-08-204,6514,7034,6354,651542,6004,651
2020-08-194,7004,7204,6624,672685,5004,672
2020-08-184,6504,7054,6034,699902,4004,699
2020-08-174,6454,6734,6334,648584,9004,648
2020-08-144,6474,6844,5894,6581,177,3004,658
2020-08-134,5854,6494,5494,6061,449,5004,606
2020-08-124,3964,4954,3824,4951,459,6004,495
2020-08-114,4404,4734,3984,4141,911,9004,414
2020-08-074,4924,5624,4314,4722,488,9004,472
2020-08-064,5154,5864,4384,4622,687,1004,462
2020-08-054,8504,8504,6714,7252,081,8004,725
2020-08-044,7954,8154,7234,7801,687,1004,780
2020-08-034,7504,7754,6904,7341,403,1004,734
2020-07-314,6784,7744,6454,7581,980,2004,758
2020-07-304,7204,7784,6574,6795,190,7004,679
2020-07-294,6864,7234,6454,6731,865,2004,673
2020-07-284,7894,8104,7254,749890,6004,749
2020-07-274,6044,7844,6044,7791,324,4004,779
2020-07-224,7104,7374,6784,694984,3004,694
2020-07-214,8014,8254,7634,7801,056,0004,780
2020-07-204,6904,7344,6644,734950,4004,734
2020-07-174,6794,7194,6444,6601,482,6004,660
2020-07-164,6664,7104,6114,6771,712,3004,677
2020-07-154,6524,8314,6404,8061,745,9004,806
2020-07-144,7804,8514,6444,6721,882,8004,672
2020-07-134,8974,9154,8174,8911,301,7004,891
2020-07-104,8654,9104,8414,8731,270,4004,873
2020-07-094,7814,9144,7484,8651,428,6004,865
2020-07-084,7744,8484,7354,7941,812,5004,794
2020-07-074,6654,7934,6424,7811,474,1004,781
2020-07-064,6834,6934,5884,6641,343,6004,664
2020-07-034,4784,5854,4604,585914,2004,585
2020-07-024,4504,4954,4214,4651,379,4004,465
2020-07-014,4124,4334,3624,4031,286,9004,403
2020-06-304,5254,5254,3864,4201,583,7004,420
2020-06-294,4034,4334,3724,416841,7004,416
2020-06-264,3654,4554,3404,4181,195,2004,418
2020-06-254,3604,4474,3534,4241,565,2004,424
2020-06-244,3704,3944,3004,3241,133,3004,324
2020-06-234,3264,4194,3204,3701,182,5004,370
2020-06-224,4014,4224,3234,334860,3004,334
2020-06-194,2624,3624,2434,3611,878,3004,361
2020-06-184,2814,3084,1994,235844,2004,235
2020-06-174,2304,3394,1934,1981,374,1004,198
2020-06-164,1784,1784,1144,1601,306,3004,160
2020-06-154,0474,1854,0474,1371,565,1004,137
2020-06-124,1054,1054,0314,0371,360,9004,037
2020-06-114,0784,1234,0674,1061,327,5004,106
2020-06-104,0304,0744,0154,0491,338,1004,049
2020-06-093,9103,9943,9073,9851,708,4003,985
2020-06-084,0654,0653,9203,9601,923,6003,960
2020-06-054,1244,1394,0324,0781,761,0004,078
2020-06-044,1154,1944,1074,1572,392,3004,157
2020-06-034,0804,0944,0334,0841,525,0004,084
2020-06-024,0704,0894,0494,0731,651,9004,073
2020-06-014,0304,0914,0164,0631,795,1004,063
2020-05-294,0754,0984,0104,0102,472,0004,010
2020-05-283,9924,0363,9714,0271,910,5004,027
2020-05-274,0334,0333,9483,9891,659,7003,989
2020-05-264,0104,0163,9423,9941,730,7003,994
2020-05-254,0584,0583,9944,000942,1004,000
2020-05-224,0094,0313,9864,0241,549,0004,024
2020-05-214,0604,0833,9954,0001,609,1004,000
2020-05-204,0184,0894,0094,0501,465,6004,050
2020-05-194,0854,0883,9964,0451,794,2004,045
2020-05-184,0414,1404,0254,1012,005,2004,101
2020-05-153,9994,0773,9804,0503,620,8004,050
2020-05-143,9463,9863,9413,9441,490,7003,944
2020-05-133,9603,9733,9033,9351,386,1003,935
2020-05-123,8993,9633,8943,9591,454,6003,959
2020-05-113,9834,0013,9093,9141,301,9003,914
2020-05-084,0274,0703,9874,0111,500,7004,011
2020-05-073,9443,9753,9283,9661,244,0003,966
2020-05-013,9563,9843,9413,9631,194,9003,963
2020-04-303,9903,9983,9333,9502,041,8003,950
2020-04-284,0014,0143,9603,9901,552,2003,990
2020-04-274,0484,1044,0294,0711,547,3004,071
2020-04-244,0294,0313,9623,9861,377,3003,986
2020-04-234,0374,0503,9734,0461,533,1004,046
2020-04-223,9784,0393,9454,0311,237,0004,031
2020-04-214,0334,0733,9313,9791,928,4003,979
2020-04-204,1204,1684,0704,074788,1004,074
2020-04-174,1814,1954,1124,1471,093,2004,147
2020-04-164,1244,1664,0924,1491,605,0004,149
2020-04-154,0424,1294,0154,1292,493,2004,129
2020-04-144,0214,0773,9974,0201,565,9004,020
2020-04-134,0564,0603,9453,9891,005,0003,989
2020-04-103,9554,0723,9104,0711,294,5004,071
2020-04-094,1584,1993,9704,0521,728,4004,052
2020-04-084,1204,2234,0644,1891,873,8004,189
2020-04-074,1824,2684,1084,1392,116,5004,139
2020-04-064,0994,1674,0404,1491,687,1004,149
2020-04-033,9654,0503,9354,0421,470,0004,042
2020-04-023,9354,0163,9213,9791,987,4003,979
2020-04-014,0254,0743,8823,9061,901,5003,906
2020-03-314,0584,1814,0194,0512,496,8004,051
2020-03-303,9314,0473,9124,0472,130,3004,047
2020-03-273,9003,9853,8393,9503,275,1003,950
2020-03-263,6153,8483,6153,8002,460,3003,800
2020-03-253,5963,7053,5573,6723,184,9003,672
2020-03-243,6953,6973,5233,6312,024,8003,631
2020-03-233,6293,7123,5343,5953,494,0003,595
2020-03-193,7183,7503,5563,6783,663,7003,678
2020-03-183,4003,7073,3723,5283,397,6003,528
2020-03-173,0723,3793,0483,2832,726,2003,283
2020-03-163,1633,2073,0863,1042,286,5003,104
2020-03-133,1303,2343,0313,1564,610,2003,156
2020-03-123,4493,4633,2803,3353,273,5003,335
2020-03-113,5353,5963,4683,5082,634,9003,508
2020-03-103,4583,6293,3813,5563,027,9003,556
2020-03-093,4563,5493,4153,4502,930,2003,450
2020-03-063,5283,6043,4903,5182,132,9003,518
2020-03-053,4993,5483,4203,5352,405,6003,535
2020-03-043,4013,4043,3333,3753,488,4003,375
2020-03-033,5683,5833,4663,4662,511,6003,466
2020-03-023,5073,5703,5073,5402,962,8003,540
2020-02-283,5553,5863,4423,4983,219,7003,498
2020-02-273,8213,8263,7213,7422,388,9003,742
2020-02-263,7653,8373,7463,8202,829,5003,820
2020-02-253,7373,7733,6993,7422,268,0003,742
2020-02-213,9413,9503,8383,8551,780,8003,855
2020-02-203,9213,9643,9013,9451,112,1003,945
2020-02-193,9133,9523,8823,9321,265,0003,932
2020-02-183,9803,9803,8943,9042,043,8003,904
2020-02-173,9634,0353,8983,9813,323,8003,981
2020-02-143,7803,8623,7523,8233,241,0003,823
2020-02-133,6653,7393,6433,7391,876,9003,739
2020-02-123,7493,7623,6363,6773,243,4003,677
2020-02-103,7233,7993,6763,7973,002,7003,797
2020-02-073,7203,7593,7203,7521,444,1003,752
2020-02-063,7013,7233,6583,7142,326,3003,714
2020-02-053,7843,7953,6923,7002,417,7003,700
2020-02-043,7803,7843,7383,7721,402,0003,772
2020-02-033,7953,8073,7553,7701,398,7003,770
2020-01-313,7613,7873,7083,7721,660,2003,772
2020-01-303,7693,7693,7083,7261,427,3003,726
2020-01-293,6713,7663,6693,7611,350,5003,761
2020-01-283,7213,7323,6543,6701,294,0003,670
2020-01-273,7073,7363,6813,7101,808,5003,710
2020-01-243,7553,7663,6843,6991,649,6003,699
2020-01-233,6543,6883,6283,6851,453,2003,685
2020-01-223,6573,6753,6433,6582,037,0003,658
2020-01-213,6553,6783,6393,6571,647,7003,657
2020-01-203,7703,7713,6553,6701,914,0003,670
2020-01-173,7683,7713,7083,724991,0003,724
2020-01-163,7883,7993,7413,7671,064,7003,767
2020-01-153,7983,8083,7723,800782,9003,800
2020-01-143,7863,8393,7673,8391,369,2003,839
2020-01-103,7913,8233,7423,7541,729,7003,754
2020-01-093,7313,7403,6983,735988,2003,735
2020-01-083,6663,6823,6293,6801,203,7003,680
2020-01-073,6803,7233,6683,6991,005,7003,699
2020-01-063,6693,6983,6463,6551,857,1003,655

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