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
2022-12-025,1605,1885,1185,168980,6005,168
2022-12-015,1375,1475,0875,141865,2005,141
2022-11-305,0905,1415,0745,0832,389,8005,083
2022-11-295,1925,2165,1305,161948,1005,161
2022-11-285,1805,2125,1445,165851,3005,165
2022-11-255,1805,2305,1765,212850,2005,212
2022-11-245,1805,2095,1645,1701,033,7005,170
2022-11-225,1605,2185,1415,1581,087,3005,158
2022-11-215,0015,0935,0015,0881,039,4005,088
2022-11-185,0705,0904,9985,022635,4005,022
2022-11-175,0025,0214,9764,997759,1004,997
2022-11-165,0005,0144,9334,9761,168,2004,976
2022-11-155,0115,0434,9445,0051,104,3005,005
2022-11-145,0155,0904,9564,9931,542,2004,993
2022-11-115,0165,0825,0125,0351,815,7005,035
2022-11-104,8804,9784,8724,9641,351,0004,964
2022-11-094,9444,9454,8304,8531,288,4004,853
2022-11-084,7364,9294,7074,9153,081,5004,915
2022-11-074,4044,5154,4024,4561,817,1004,456
2022-11-044,3454,3714,2934,3541,544,9004,354
2022-11-024,4084,4374,3564,3971,775,3004,397
2022-11-014,5544,5594,4694,478796,7004,478
2022-10-314,5504,5704,5094,532965,7004,532
2022-10-284,5024,5814,4814,5463,776,6004,546
2022-10-274,5494,5664,5194,5291,087,7004,529
2022-10-264,5344,6144,5294,5621,374,1004,562
2022-10-254,4914,4954,4434,458834,2004,458
2022-10-244,5284,5294,4394,4441,155,9004,444
2022-10-214,5954,6044,5274,5271,153,5004,527
2022-10-204,6064,6544,6024,637848,8004,637
2022-10-194,6084,6454,5944,621879,6004,621
2022-10-184,6684,6834,6144,620759,4004,620
2022-10-174,5954,6224,5614,598858,2004,598
2022-10-144,5984,6634,5864,6391,270,8004,639
2022-10-134,5954,6104,5254,5451,586,1004,545
2022-10-124,5654,6244,5584,5701,081,9004,570
2022-10-114,7044,7374,5354,5541,652,4004,554
2022-10-074,7244,7924,7084,7741,013,6004,774
2022-10-064,7704,7894,7234,766920,1004,766
2022-10-054,8304,8384,7494,7901,474,5004,790
2022-10-044,7464,8584,7464,8271,534,6004,827
2022-10-034,7134,7284,6414,7011,620,3004,701
2022-09-304,6924,7654,6874,7501,347,2004,750
2022-09-294,7154,7624,6614,7431,188,0004,743
2022-09-284,6164,6894,6124,6861,528,9004,686
2022-09-274,6714,7134,6534,6681,052,4004,668
2022-09-264,6164,6574,5994,6151,197,2004,615
2022-09-224,6504,7064,6434,686923,9004,686
2022-09-214,7264,7644,6884,692708,8004,692
2022-09-204,7164,7424,6704,7161,266,9004,716
2022-09-164,7264,7904,6884,7441,339,4004,744
2022-09-154,8144,8204,7494,778809,4004,778
2022-09-144,7874,8464,7764,8231,191,8004,823
2022-09-134,7944,8434,7704,840791,1004,840
2022-09-124,7994,8594,7664,812625,5004,812
2022-09-094,7504,7734,7194,7571,139,6004,757
2022-09-084,6794,7944,6794,7761,347,9004,776
2022-09-074,6444,6504,5714,637820,6004,637
2022-09-064,6204,6634,5854,601977,1004,601
2022-09-054,7194,7254,6504,665778,4004,665
2022-09-024,8074,8094,7144,7271,179,5004,727
2022-09-014,8204,8784,8054,811632,2004,811
2022-08-314,8834,9114,8504,851962,8004,851
2022-08-304,8594,9384,8504,927717,8004,927
2022-08-294,8544,8764,8234,855737,5004,855
2022-08-264,8434,9224,8294,9031,013,8004,903
2022-08-254,8584,8764,8274,849659,8004,849
2022-08-244,8814,9074,8354,843866,2004,843
2022-08-234,9014,9174,8624,896728,5004,896
2022-08-224,9014,9464,8954,939891,8004,939
2022-08-195,0005,0274,9044,909952,7004,909
2022-08-184,9334,9524,8844,9021,225,9004,902
2022-08-174,9694,9904,9244,9631,043,9004,963
2022-08-164,9444,9994,9194,9551,198,0004,955
2022-08-154,8394,8874,8124,886876,3004,886
2022-08-124,8274,9174,8024,8441,362,4004,844
2022-08-104,7774,8374,7374,8331,313,5004,833
2022-08-094,7234,7804,7114,738916,9004,738
2022-08-084,6614,7384,5964,7231,197,9004,723
2022-08-054,5404,7424,5374,7212,081,1004,721
2022-08-044,8074,8074,7204,7851,073,1004,785
2022-08-034,7574,7894,7124,7371,246,1004,737
2022-08-024,8214,8434,7434,778998,6004,778
2022-08-014,8004,8244,7524,8161,207,0004,816
2022-07-294,8284,9094,8034,8281,343,1004,828
2022-07-284,8104,8254,7344,8256,502,9004,825
2022-07-274,9434,9894,8324,8421,748,4004,842
2022-07-264,8354,9244,8244,9001,127,2004,900
2022-07-254,9494,9494,8464,8911,182,5004,891
2022-07-224,9224,9724,9204,9491,282,8004,949
2022-07-214,9164,9664,9034,9631,355,4004,963
2022-07-204,8994,9664,8704,9661,446,1004,966
2022-07-194,8634,9124,8254,8441,545,1004,844
2022-07-154,8504,9034,8194,8841,026,2004,884
2022-07-144,8334,8444,7874,834775,1004,834
2022-07-134,9074,9074,8124,8281,039,2004,828
2022-07-124,8734,9164,8564,9101,243,6004,910
2022-07-114,8504,8954,8274,8781,181,5004,878
2022-07-084,8094,8424,7444,7981,614,1004,798
2022-07-074,8174,8484,7884,8331,563,1004,833
2022-07-064,6694,8684,6534,8182,138,4004,818
2022-07-054,6124,6544,5924,631759,1004,631
2022-07-044,5544,6594,5544,6111,183,3004,611
2022-07-014,5554,5894,4754,5111,560,2004,511
2022-06-304,5934,6004,5154,5401,472,6004,540
2022-06-294,5684,6334,5544,5692,098,8004,569
2022-06-284,5764,5884,5284,5881,067,9004,588
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