8113 ユニ・チャーム(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-23 | 4,896 | 4,915 | 4,832 | 4,832 | 827,200 | 4,832 |
| 2024-10-22 | 4,888 | 4,905 | 4,845 | 4,879 | 803,300 | 4,879 |
| 2024-10-21 | 4,960 | 4,960 | 4,872 | 4,878 | 677,200 | 4,878 |
| 2024-10-18 | 4,939 | 4,967 | 4,925 | 4,953 | 553,600 | 4,953 |
| 2024-10-17 | 4,990 | 5,005 | 4,922 | 4,929 | 793,600 | 4,929 |
| 2024-10-16 | 5,075 | 5,120 | 4,973 | 4,973 | 941,100 | 4,973 |
| 2024-10-15 | 5,093 | 5,123 | 5,076 | 5,102 | 891,300 | 5,102 |
| 2024-10-11 | 5,019 | 5,066 | 5,010 | 5,048 | 1,026,200 | 5,048 |
| 2024-10-10 | 5,060 | 5,117 | 5,050 | 5,059 | 685,200 | 5,059 |
| 2024-10-09 | 5,039 | 5,100 | 5,008 | 5,100 | 874,400 | 5,100 |
| 2024-10-08 | 4,994 | 5,007 | 4,934 | 4,982 | 1,141,200 | 4,982 |
| 2024-10-07 | 5,091 | 5,114 | 5,033 | 5,039 | 1,163,200 | 5,039 |
| 2024-10-04 | 5,075 | 5,128 | 5,075 | 5,091 | 855,600 | 5,091 |
| 2024-10-03 | 5,144 | 5,177 | 5,132 | 5,155 | 814,500 | 5,155 |
| 2024-10-02 | 5,140 | 5,165 | 5,031 | 5,100 | 1,187,800 | 5,100 |
| 2024-10-01 | 5,148 | 5,232 | 5,130 | 5,183 | 981,500 | 5,183 |
| 2024-09-30 | 5,172 | 5,228 | 5,137 | 5,183 | 1,360,400 | 5,183 |
| 2024-09-27 | 5,132 | 5,309 | 5,131 | 5,267 | 1,207,000 | 5,267 |
| 2024-09-26 | 5,114 | 5,178 | 5,072 | 5,178 | 1,199,700 | 5,178 |
| 2024-09-25 | 5,087 | 5,184 | 5,060 | 5,117 | 932,100 | 5,117 |
| 2024-09-24 | 5,106 | 5,106 | 5,003 | 5,022 | 1,029,900 | 5,022 |
| 2024-09-20 | 5,137 | 5,159 | 5,100 | 5,121 | 1,075,200 | 5,121 |
| 2024-09-19 | 5,131 | 5,199 | 5,092 | 5,137 | 984,200 | 5,137 |
| 2024-09-18 | 5,071 | 5,098 | 5,027 | 5,084 | 809,700 | 5,084 |
| 2024-09-17 | 5,040 | 5,089 | 4,951 | 5,080 | 1,263,800 | 5,080 |
| 2024-09-13 | 4,998 | 5,034 | 4,970 | 5,029 | 1,059,500 | 5,029 |
| 2024-09-12 | 5,044 | 5,073 | 5,000 | 5,039 | 938,600 | 5,039 |
| 2024-09-11 | 5,035 | 5,067 | 4,991 | 5,005 | 920,600 | 5,005 |
| 2024-09-10 | 5,079 | 5,148 | 5,052 | 5,056 | 637,100 | 5,056 |
| 2024-09-09 | 5,100 | 5,150 | 5,025 | 5,134 | 1,362,200 | 5,134 |
| 2024-09-06 | 5,200 | 5,219 | 5,098 | 5,142 | 1,140,400 | 5,142 |
| 2024-09-05 | 5,157 | 5,265 | 5,136 | 5,235 | 1,304,300 | 5,235 |
| 2024-09-04 | 5,131 | 5,230 | 5,125 | 5,190 | 1,225,900 | 5,190 |
| 2024-09-03 | 5,104 | 5,200 | 5,097 | 5,200 | 641,700 | 5,200 |
| 2024-09-02 | 5,080 | 5,107 | 5,032 | 5,103 | 650,800 | 5,103 |
| 2024-08-30 | 5,063 | 5,125 | 5,053 | 5,079 | 1,383,300 | 5,079 |
| 2024-08-29 | 5,137 | 5,137 | 5,077 | 5,095 | 688,500 | 5,095 |
| 2024-08-28 | 5,113 | 5,137 | 5,063 | 5,137 | 1,036,400 | 5,137 |
| 2024-08-27 | 5,151 | 5,190 | 5,151 | 5,164 | 766,000 | 5,164 |
| 2024-08-26 | 5,135 | 5,205 | 5,135 | 5,172 | 733,300 | 5,172 |
| 2024-08-23 | 5,189 | 5,204 | 5,150 | 5,181 | 785,900 | 5,181 |
| 2024-08-22 | 5,022 | 5,149 | 5,021 | 5,142 | 776,100 | 5,142 |
| 2024-08-21 | 5,087 | 5,119 | 5,046 | 5,047 | 589,600 | 5,047 |
| 2024-08-20 | 5,100 | 5,143 | 5,020 | 5,100 | 1,001,300 | 5,100 |
| 2024-08-19 | 5,029 | 5,090 | 4,986 | 5,087 | 848,500 | 5,087 |
| 2024-08-16 | 5,015 | 5,030 | 4,949 | 5,004 | 1,215,200 | 5,004 |
| 2024-08-15 | 4,975 | 4,995 | 4,932 | 4,982 | 622,400 | 4,982 |
| 2024-08-14 | 4,935 | 4,974 | 4,903 | 4,955 | 969,200 | 4,955 |
| 2024-08-13 | 4,855 | 4,944 | 4,819 | 4,942 | 1,352,900 | 4,942 |
| 2024-08-09 | 4,937 | 4,937 | 4,801 | 4,879 | 1,395,500 | 4,879 |
| 2024-08-08 | 4,810 | 5,017 | 4,780 | 4,925 | 1,468,100 | 4,925 |
| 2024-08-07 | 5,061 | 5,074 | 4,810 | 4,838 | 3,121,700 | 4,838 |
| 2024-08-06 | 5,100 | 5,125 | 4,900 | 5,036 | 2,575,000 | 5,036 |
| 2024-08-05 | 4,690 | 4,886 | 4,587 | 4,691 | 2,930,100 | 4,691 |
| 2024-08-02 | 4,786 | 4,830 | 4,679 | 4,691 | 1,878,100 | 4,691 |
| 2024-08-01 | 5,010 | 5,030 | 4,803 | 4,831 | 1,382,300 | 4,831 |
| 2024-07-31 | 5,004 | 5,030 | 4,945 | 5,018 | 1,105,500 | 5,018 |
| 2024-07-30 | 5,036 | 5,067 | 5,001 | 5,059 | 646,600 | 5,059 |
| 2024-07-29 | 5,060 | 5,083 | 5,023 | 5,067 | 743,900 | 5,067 |
| 2024-07-26 | 4,995 | 5,055 | 4,970 | 4,993 | 808,000 | 4,993 |
| 2024-07-25 | 5,005 | 5,057 | 4,958 | 5,018 | 1,039,400 | 5,018 |
| 2024-07-24 | 5,125 | 5,147 | 5,061 | 5,076 | 683,400 | 5,076 |
| 2024-07-23 | 5,155 | 5,189 | 5,125 | 5,163 | 526,800 | 5,163 |
| 2024-07-22 | 5,179 | 5,198 | 5,101 | 5,165 | 610,900 | 5,165 |
| 2024-07-19 | 5,127 | 5,215 | 5,111 | 5,180 | 1,234,600 | 5,180 |
| 2024-07-18 | 5,100 | 5,195 | 5,100 | 5,153 | 731,300 | 5,153 |
| 2024-07-17 | 5,140 | 5,160 | 5,103 | 5,139 | 871,900 | 5,139 |
| 2024-07-16 | 5,284 | 5,284 | 5,136 | 5,136 | 1,179,300 | 5,136 |
| 2024-07-12 | 5,247 | 5,315 | 5,230 | 5,300 | 1,141,800 | 5,300 |
| 2024-07-11 | 5,290 | 5,320 | 5,254 | 5,275 | 1,139,600 | 5,275 |
| 2024-07-10 | 5,228 | 5,273 | 5,209 | 5,273 | 856,800 | 5,273 |
| 2024-07-09 | 5,250 | 5,277 | 5,232 | 5,246 | 818,000 | 5,246 |
| 2024-07-08 | 5,300 | 5,323 | 5,228 | 5,250 | 1,073,900 | 5,250 |
| 2024-07-05 | 5,305 | 5,354 | 5,275 | 5,301 | 1,059,400 | 5,301 |
| 2024-07-04 | 5,210 | 5,294 | 5,209 | 5,286 | 1,286,100 | 5,286 |
| 2024-07-03 | 5,145 | 5,199 | 5,083 | 5,177 | 1,148,000 | 5,177 |
| 2024-07-02 | 5,112 | 5,135 | 5,098 | 5,111 | 910,100 | 5,111 |
| 2024-07-01 | 5,167 | 5,189 | 5,005 | 5,090 | 1,500,800 | 5,090 |
| 2024-06-28 | 5,292 | 5,298 | 5,155 | 5,167 | 1,275,800 | 5,167 |
| 2024-06-27 | 5,258 | 5,259 | 5,169 | 5,199 | 1,013,400 | 5,199 |
| 2024-06-26 | 5,300 | 5,321 | 5,249 | 5,285 | 1,085,900 | 5,285 |
| 2024-06-25 | 5,271 | 5,293 | 5,231 | 5,271 | 1,288,500 | 5,271 |
| 2024-06-24 | 5,214 | 5,282 | 5,207 | 5,252 | 742,500 | 5,252 |
| 2024-06-21 | 5,211 | 5,279 | 5,206 | 5,219 | 1,321,700 | 5,219 |
| 2024-06-20 | 5,155 | 5,221 | 5,151 | 5,211 | 591,900 | 5,211 |
| 2024-06-19 | 5,197 | 5,205 | 5,136 | 5,174 | 722,000 | 5,174 |
| 2024-06-18 | 5,203 | 5,216 | 5,164 | 5,202 | 750,700 | 5,202 |
| 2024-06-17 | 5,221 | 5,240 | 5,172 | 5,232 | 715,400 | 5,232 |
| 2024-06-14 | 5,135 | 5,221 | 5,084 | 5,205 | 1,160,000 | 5,205 |
| 2024-06-13 | 5,200 | 5,200 | 5,124 | 5,141 | 648,300 | 5,141 |
| 2024-06-12 | 5,202 | 5,236 | 5,125 | 5,156 | 959,300 | 5,156 |
| 2024-06-11 | 5,255 | 5,264 | 5,191 | 5,192 | 758,300 | 5,192 |
| 2024-06-10 | 5,188 | 5,239 | 5,156 | 5,236 | 711,300 | 5,236 |
| 2024-06-07 | 5,183 | 5,239 | 5,163 | 5,224 | 712,800 | 5,224 |
| 2024-06-06 | 5,277 | 5,277 | 5,184 | 5,212 | 908,800 | 5,212 |
| 2024-06-05 | 5,200 | 5,256 | 5,133 | 5,238 | 1,367,600 | 5,238 |
| 2024-06-04 | 5,134 | 5,180 | 5,093 | 5,128 | 974,700 | 5,128 |
| 2024-06-03 | 5,100 | 5,139 | 5,081 | 5,098 | 1,010,900 | 5,098 |
| 2024-05-31 | 4,967 | 5,057 | 4,967 | 5,051 | 2,452,400 | 5,051 |
| 2024-05-30 | 4,929 | 4,962 | 4,852 | 4,948 | 846,900 | 4,948 |
| 2024-05-29 | 4,914 | 4,944 | 4,876 | 4,922 | 786,500 | 4,922 |
| 2024-05-28 | 5,031 | 5,039 | 4,920 | 4,933 | 947,300 | 4,933 |
| 2024-05-27 | 4,997 | 5,036 | 4,946 | 5,031 | 833,900 | 5,031 |
| 2024-05-24 | 4,980 | 5,047 | 4,980 | 5,002 | 941,000 | 5,002 |
| 2024-05-23 | 4,902 | 5,065 | 4,902 | 5,054 | 1,515,700 | 5,054 |
| 2024-05-22 | 4,884 | 4,905 | 4,834 | 4,876 | 825,200 | 4,876 |
| 2024-05-21 | 4,980 | 4,985 | 4,862 | 4,877 | 1,387,800 | 4,877 |
| 2024-05-20 | 5,027 | 5,046 | 4,945 | 4,951 | 1,244,200 | 4,951 |
| 2024-05-17 | 5,120 | 5,138 | 5,045 | 5,064 | 785,900 | 5,064 |
| 2024-05-16 | 5,103 | 5,125 | 5,052 | 5,108 | 987,300 | 5,108 |
| 2024-05-15 | 5,140 | 5,153 | 5,040 | 5,051 | 1,121,300 | 5,051 |
| 2024-05-14 | 5,063 | 5,165 | 5,052 | 5,155 | 1,834,300 | 5,155 |
| 2024-05-13 | 4,939 | 5,098 | 4,922 | 5,021 | 1,838,100 | 5,021 |
| 2024-05-10 | 4,922 | 5,043 | 4,922 | 5,014 | 1,699,500 | 5,014 |
| 2024-05-09 | 4,866 | 5,061 | 4,854 | 4,911 | 2,562,000 | 4,911 |
| 2024-05-08 | 4,970 | 5,030 | 4,811 | 4,817 | 3,218,600 | 4,817 |
| 2024-05-07 | 4,748 | 4,774 | 4,701 | 4,734 | 1,919,100 | 4,734 |
| 2024-05-02 | 4,708 | 4,716 | 4,670 | 4,684 | 874,300 | 4,684 |
| 2024-05-01 | 4,724 | 4,746 | 4,707 | 4,731 | 613,400 | 4,731 |
| 2024-04-30 | 4,694 | 4,718 | 4,652 | 4,697 | 1,192,700 | 4,697 |
| 2024-04-26 | 4,600 | 4,640 | 4,559 | 4,636 | 997,300 | 4,636 |
| 2024-04-25 | 4,645 | 4,650 | 4,604 | 4,637 | 1,124,400 | 4,637 |
| 2024-04-24 | 4,602 | 4,673 | 4,594 | 4,636 | 1,405,000 | 4,636 |
| 2024-04-23 | 4,687 | 4,687 | 4,611 | 4,650 | 1,075,400 | 4,650 |
| 2024-04-22 | 4,494 | 4,655 | 4,488 | 4,653 | 1,549,600 | 4,653 |
| 2024-04-19 | 4,479 | 4,510 | 4,357 | 4,424 | 2,175,700 | 4,424 |
| 2024-04-18 | 4,501 | 4,560 | 4,490 | 4,519 | 941,600 | 4,519 |
| 2024-04-17 | 4,520 | 4,529 | 4,455 | 4,500 | 1,342,900 | 4,500 |
| 2024-04-16 | 4,450 | 4,569 | 4,431 | 4,558 | 1,511,700 | 4,558 |
| 2024-04-15 | 4,581 | 4,600 | 4,523 | 4,583 | 1,286,400 | 4,583 |
| 2024-04-12 | 4,643 | 4,668 | 4,592 | 4,631 | 954,400 | 4,631 |
| 2024-04-11 | 4,551 | 4,612 | 4,548 | 4,611 | 867,100 | 4,611 |
| 2024-04-10 | 4,699 | 4,739 | 4,615 | 4,621 | 1,015,200 | 4,621 |
| 2024-04-09 | 4,574 | 4,641 | 4,561 | 4,629 | 911,700 | 4,629 |
| 2024-04-08 | 4,559 | 4,583 | 4,511 | 4,565 | 1,344,700 | 4,565 |
| 2024-04-05 | 4,640 | 4,650 | 4,503 | 4,551 | 1,594,600 | 4,551 |
| 2024-04-04 | 4,642 | 4,717 | 4,617 | 4,665 | 1,678,300 | 4,665 |
| 2024-04-03 | 4,761 | 4,761 | 4,629 | 4,641 | 1,459,600 | 4,641 |
| 2024-04-02 | 4,823 | 4,841 | 4,746 | 4,765 | 1,678,400 | 4,765 |
| 2024-04-01 | 4,858 | 4,875 | 4,821 | 4,852 | 835,200 | 4,852 |
| 2024-03-29 | 4,815 | 4,848 | 4,795 | 4,834 | 897,800 | 4,834 |
| 2024-03-28 | 4,853 | 4,886 | 4,819 | 4,819 | 999,200 | 4,819 |
| 2024-03-27 | 4,812 | 4,883 | 4,782 | 4,863 | 1,322,400 | 4,863 |
| 2024-03-26 | 4,778 | 4,797 | 4,709 | 4,773 | 1,565,400 | 4,773 |
| 2024-03-25 | 4,948 | 4,948 | 4,812 | 4,812 | 1,082,000 | 4,812 |
| 2024-03-22 | 4,880 | 4,936 | 4,849 | 4,916 | 1,084,800 | 4,916 |
| 2024-03-21 | 4,902 | 4,918 | 4,861 | 4,899 | 1,174,200 | 4,899 |
| 2024-03-19 | 4,908 | 4,937 | 4,902 | 4,923 | 638,700 | 4,923 |
| 2024-03-18 | 4,902 | 4,953 | 4,895 | 4,924 | 776,800 | 4,924 |
| 2024-03-15 | 4,844 | 4,926 | 4,833 | 4,892 | 1,701,300 | 4,892 |
| 2024-03-14 | 4,785 | 4,861 | 4,759 | 4,834 | 996,300 | 4,834 |
| 2024-03-13 | 4,850 | 4,878 | 4,788 | 4,820 | 1,115,500 | 4,820 |
| 2024-03-12 | 4,869 | 4,891 | 4,817 | 4,891 | 883,900 | 4,891 |
| 2024-03-11 | 4,918 | 4,918 | 4,813 | 4,885 | 1,154,800 | 4,885 |
| 2024-03-08 | 4,840 | 4,908 | 4,839 | 4,886 | 1,036,000 | 4,886 |
| 2024-03-07 | 4,930 | 4,944 | 4,901 | 4,910 | 904,500 | 4,910 |
| 2024-03-06 | 4,879 | 4,924 | 4,866 | 4,896 | 1,394,200 | 4,896 |
| 2024-03-05 | 4,920 | 4,928 | 4,831 | 4,879 | 1,128,100 | 4,879 |
| 2024-03-04 | 4,950 | 4,981 | 4,922 | 4,930 | 1,270,900 | 4,930 |
| 2024-03-01 | 4,965 | 4,982 | 4,933 | 4,955 | 1,395,500 | 4,955 |
| 2024-02-29 | 5,048 | 5,069 | 4,957 | 4,976 | 2,141,700 | 4,976 |
| 2024-02-28 | 5,080 | 5,080 | 5,030 | 5,030 | 898,200 | 5,030 |
| 2024-02-27 | 5,100 | 5,122 | 5,056 | 5,081 | 1,281,100 | 5,081 |
| 2024-02-26 | 5,192 | 5,206 | 5,111 | 5,125 | 1,670,900 | 5,125 |
| 2024-02-22 | 5,231 | 5,238 | 5,135 | 5,182 | 1,145,300 | 5,182 |
| 2024-02-21 | 5,169 | 5,245 | 5,144 | 5,230 | 941,300 | 5,230 |
| 2024-02-20 | 5,177 | 5,178 | 5,134 | 5,172 | 807,100 | 5,172 |
| 2024-02-19 | 5,167 | 5,182 | 5,118 | 5,174 | 797,600 | 5,174 |
| 2024-02-16 | 5,165 | 5,176 | 5,102 | 5,156 | 1,288,100 | 5,156 |
| 2024-02-15 | 5,149 | 5,162 | 5,057 | 5,111 | 1,104,500 | 5,111 |
| 2024-02-14 | 5,160 | 5,160 | 5,059 | 5,138 | 1,160,900 | 5,138 |
| 2024-02-13 | 5,093 | 5,214 | 5,093 | 5,190 | 1,689,000 | 5,190 |
| 2024-02-09 | 5,121 | 5,128 | 5,018 | 5,069 | 1,823,200 | 5,069 |
| 2024-02-08 | 5,084 | 5,334 | 5,059 | 5,168 | 3,084,100 | 5,168 |
| 2024-02-07 | 5,296 | 5,296 | 5,181 | 5,255 | 1,783,800 | 5,255 |
| 2024-02-06 | 5,259 | 5,259 | 5,210 | 5,244 | 1,697,600 | 5,244 |
| 2024-02-05 | 5,229 | 5,235 | 5,138 | 5,201 | 1,103,100 | 5,201 |
| 2024-02-02 | 5,198 | 5,234 | 5,186 | 5,225 | 1,098,500 | 5,225 |
| 2024-02-01 | 5,122 | 5,173 | 5,089 | 5,163 | 1,213,600 | 5,163 |
| 2024-01-31 | 5,049 | 5,095 | 5,042 | 5,088 | 1,076,800 | 5,088 |
| 2024-01-30 | 5,170 | 5,180 | 5,061 | 5,063 | 1,241,500 | 5,063 |
| 2024-01-29 | 5,117 | 5,172 | 5,100 | 5,170 | 965,700 | 5,170 |
| 2024-01-26 | 5,086 | 5,099 | 5,038 | 5,069 | 1,238,900 | 5,069 |
| 2024-01-25 | 5,066 | 5,094 | 5,005 | 5,058 | 1,855,500 | 5,058 |
| 2024-01-24 | 5,100 | 5,165 | 5,090 | 5,142 | 1,337,200 | 5,142 |
| 2024-01-23 | 5,062 | 5,150 | 5,062 | 5,108 | 1,359,500 | 5,108 |
| 2024-01-22 | 5,080 | 5,144 | 5,071 | 5,136 | 977,200 | 5,136 |
| 2024-01-19 | 5,219 | 5,222 | 5,079 | 5,115 | 1,493,100 | 5,115 |
| 2024-01-18 | 5,230 | 5,235 | 5,164 | 5,190 | 1,179,200 | 5,190 |
| 2024-01-17 | 5,354 | 5,371 | 5,280 | 5,280 | 1,230,000 | 5,280 |
| 2024-01-16 | 5,394 | 5,408 | 5,354 | 5,354 | 702,600 | 5,354 |
| 2024-01-15 | 5,349 | 5,375 | 5,306 | 5,369 | 775,100 | 5,369 |
| 2024-01-12 | 5,330 | 5,394 | 5,200 | 5,349 | 1,766,400 | 5,349 |
| 2024-01-11 | 5,295 | 5,297 | 5,129 | 5,247 | 1,361,200 | 5,247 |
| 2024-01-10 | 5,200 | 5,259 | 5,163 | 5,246 | 1,306,300 | 5,246 |
| 2024-01-09 | 5,037 | 5,161 | 5,036 | 5,154 | 1,551,200 | 5,154 |
| 2024-01-05 | 5,198 | 5,198 | 5,113 | 5,125 | 1,343,600 | 5,125 |
| 2024-01-04 | 5,101 | 5,178 | 5,059 | 5,172 | 1,240,200 | 5,172 |
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
