8113 ユニ・チャーム(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	2,760	2,840	2,760	2,840	19,000	286.87
1985-12-27	2,760	2,760	2,760	2,760	12,000	278.79
1985-12-26	2,770	2,800	2,730	2,800	30,000	282.83
1985-12-25	2,780	2,850	2,780	2,840	25,000	286.87
1985-12-24	2,770	2,780	2,760	2,780	24,000	280.81
1985-12-23	2,750	2,780	2,750	2,780	29,000	280.81
1985-12-21	2,720	2,750	2,720	2,740	17,000	276.77
1985-12-20	2,700	2,750	2,700	2,720	60,000	274.75
1985-12-19	2,840	2,840	2,750	2,750	74,000	277.78
1985-12-18	2,700	2,850	2,680	2,850	206,000	287.88
1985-12-17	2,600	2,720	2,600	2,700	190,000	272.73
1985-12-16	2,450	2,610	2,450	2,610	182,000	263.64
1985-12-13	2,400	2,450	2,370	2,450	77,000	247.48
1985-12-12	2,410	2,410	2,400	2,400	29,000	242.42
1985-12-11	2,430	2,430	2,400	2,410	20,000	243.43
1985-12-10	2,430	2,450	2,400	2,400	4,000	242.42
1985-12-09	2,440	2,440	2,370	2,430	31,000	245.46
1985-12-07	2,450	2,450	2,440	2,450	29,000	247.48
1985-12-06	2,450	2,450	2,450	2,450	12,000	247.48
1985-12-05	2,430	2,430	2,420	2,430	48,000	245.46
1985-12-04	2,410	2,430	2,400	2,430	46,000	245.46
1985-12-03	2,410	2,410	2,380	2,410	104,000	243.43
1985-12-02	2,400	2,430	2,370	2,410	64,000	243.43
1985-11-30	2,400	2,400	2,400	2,400	31,000	242.42
1985-11-29	2,350	2,350	2,340	2,350	29,000	237.37
1985-11-28	2,340	2,370	2,340	2,360	79,000	238.38
1985-11-27	2,340	2,350	2,330	2,340	86,000	236.36
1985-11-26	2,340	2,340	2,340	2,340	3,000	236.36
1985-11-25	2,330	2,360	2,330	2,350	23,000	237.37
1985-11-22	2,330	2,380	2,330	2,330	19,000	235.35
1985-11-21	2,330	2,330	2,320	2,330	37,000	235.35
1985-11-20	2,330	2,330	2,330	2,330	21,000	235.35
1985-11-19	2,310	2,310	2,310	2,310	2,000	233.33
1985-11-18	2,350	2,350	2,350	2,350	7,000	237.37
1985-11-16	2,340	2,350	2,340	2,350	64,000	237.37
1985-11-15	2,300	2,340	2,300	2,340	63,000	236.36
1985-11-14	2,270	2,300	2,270	2,280	120,000	230.30
1985-11-13	2,270	2,290	2,260	2,270	30,000	229.29
1985-11-12	2,270	2,300	2,270	2,300	34,000	232.32
1985-11-11	2,300	2,300	2,300	2,300	1,000	232.32
1985-11-08	2,320	2,320	2,300	2,300	9,000	232.32
1985-11-07	2,320	2,350	2,320	2,350	49,000	237.37
1985-11-06	2,350	2,350	2,330	2,340	86,000	236.36
1985-11-05	2,340	2,340	2,280	2,320	20,000	234.34
1985-11-02	2,390	2,390	2,390	2,390	5,000	241.41
1985-11-01	2,300	2,390	2,300	2,390	21,000	241.41
1985-10-31	2,270	2,350	2,270	2,330	17,000	235.35
1985-10-30	2,350	2,350	2,340	2,350	7,000	237.37
1985-10-29	2,300	2,360	2,300	2,330	11,000	235.35
1985-10-28	2,310	2,310	2,310	2,310	1,000	233.33
1985-10-26	2,300	2,300	2,300	2,300	4,000	232.32
1985-10-25	2,390	2,390	2,380	2,380	3,000	240.40
1985-10-24	2,350	2,400	2,340	2,400	88,000	242.42
1985-10-23	2,350	2,350	2,350	2,350	32,000	237.37
1985-10-22	2,330	2,340	2,330	2,340	5,000	236.36
1985-10-21	2,360	2,370	2,330	2,340	25,000	236.36
1985-10-19	2,340	2,370	2,340	2,370	6,000	239.39
1985-10-18	2,360	2,360	2,330	2,340	25,000	236.36
1985-10-17	2,390	2,390	2,370	2,380	33,000	240.40
1985-10-16	2,420	2,430	2,380	2,380	80,000	240.40
1985-10-15	2,340	2,400	2,340	2,390	172,000	241.41
1985-10-14	2,330	2,340	2,330	2,340	31,000	236.36
1985-10-11	2,300	2,340	2,280	2,330	166,000	235.35
1985-10-09	2,280	2,300	2,280	2,300	105,000	232.32
1985-10-08	2,290	2,300	2,270	2,270	65,000	229.29
1985-10-07	2,280	2,280	2,260	2,270	43,000	229.29
1985-10-05	2,300	2,300	2,270	2,270	14,000	229.29
1985-10-04	2,290	2,310	2,290	2,290	40,000	231.31
1985-10-03	2,290	2,330	2,290	2,320	98,000	234.34
1985-10-02	2,200	2,300	2,190	2,290	174,000	231.31
1985-10-01	2,190	2,200	2,190	2,200	30,000	222.22
1985-09-30	2,200	2,200	2,200	2,200	14,000	222.22
1985-09-28	2,190	2,200	2,190	2,200	15,000	222.22
1985-09-27	2,200	2,200	2,200	2,200	12,000	222.22
1985-09-26	2,190	2,200	2,160	2,180	28,000	220.20
1985-09-25	2,160	2,200	2,160	2,160	6,000	218.18
1985-09-24	2,190	2,200	2,180	2,180	17,000	220.20
1985-09-21	2,150	2,200	2,150	2,200	12,000	222.22
1985-09-20	2,130	2,150	2,130	2,150	10,000	217.17
1985-09-19	2,090	2,120	2,090	2,100	8,000	212.12
1985-09-18	2,090	2,090	2,090	2,090	1,000	211.11
1985-09-17	2,090	2,100	2,090	2,090	12,000	211.11
1985-09-13	2,040	2,100	2,030	2,100	22,000	212.12
1985-09-12	2,060	2,060	2,000	2,040	7,000	206.06
1985-09-11	2,060	2,070	2,060	2,060	12,000	208.08
1985-09-10	2,110	2,110	2,100	2,100	36,000	212.12
1985-09-09	2,100	2,130	2,100	2,130	26,000	215.15
1985-09-07	2,100	2,120	2,100	2,100	4,000	212.12
1985-09-06	2,110	2,120	2,100	2,120	28,000	214.14
1985-09-05	2,120	2,120	2,100	2,120	14,000	214.14
1985-09-04	2,120	2,120	2,110	2,110	58,000	213.13
1985-09-03	2,130	2,160	2,120	2,120	118,000	214.14
1985-09-02	2,120	2,130	2,110	2,110	57,000	213.13
1985-08-31	2,120	2,140	2,110	2,140	8,000	216.16
1985-08-30	2,160	2,160	2,100	2,130	17,000	215.15
1985-08-29	2,090	2,150	2,080	2,100	94,000	212.12
1985-08-28	2,050	2,090	2,050	2,090	16,000	211.11
1985-08-27	2,030	2,030	2,030	2,030	5,000	205.05
1985-08-26	2,070	2,070	2,020	2,020	32,000	204.04
1985-08-24	2,030	2,040	2,020	2,040	22,000	206.06
1985-08-23	2,050	2,090	2,030	2,030	41,000	205.05
1985-08-22	2,070	2,070	2,010	2,050	24,000	207.07
1985-08-21	2,020	2,040	2,000	2,000	118,000	202.02
1985-08-20	1,990	2,000	1,990	2,000	13,000	202.02
1985-08-19	1,950	1,950	1,940	1,940	8,000	195.96
1985-08-16	1,990	1,990	1,990	1,990	62,000	201.01
1985-08-15	1,990	2,000	1,990	1,990	75,000	201.01
1985-08-14	1,980	2,000	1,980	1,980	57,000	200
1985-08-13	1,940	1,970	1,940	1,950	16,000	196.97
1985-08-12	1,950	1,960	1,950	1,960	21,000	197.98
1985-08-09	1,980	1,980	1,940	1,980	137,000	200
1985-08-08	1,990	1,990	1,970	1,970	21,000	198.99
1985-08-07	1,990	2,030	1,990	1,990	7,000	201.01
1985-08-06	1,990	1,990	1,990	1,990	2,000	201.01
1985-08-05	1,990	1,990	1,990	1,990	6,000	201.01
1985-08-03	2,000	2,000	2,000	2,000	5,000	202.02
1985-08-02	2,000	2,010	2,000	2,000	24,000	202.02
1985-08-01	2,000	2,020	2,000	2,020	7,000	204.04
1985-07-31	1,900	1,900	1,900	1,900	3,000	191.92
1985-07-30	1,960	1,960	1,960	1,960	5,000	197.98
1985-07-29	2,120	2,120	2,050	2,050	30,000	207.07
1985-07-26	2,120	2,120	2,100	2,120	8,000	214.14
1985-07-25	2,130	2,130	2,130	2,130	6,000	215.15
1985-07-24	2,150	2,160	2,130	2,130	69,000	215.15
1985-07-23	2,150	2,160	2,150	2,160	31,000	218.18
1985-07-22	2,160	2,160	2,160	2,160	16,000	218.18
1985-07-20	2,160	2,170	2,150	2,170	41,000	219.19
1985-07-19	2,150	2,160	2,130	2,160	119,000	218.18
1985-07-18	2,090	2,180	2,090	2,130	123,000	215.15
1985-07-17	2,050	2,050	2,050	2,050	79,000	207.07
1985-07-16	2,040	2,040	2,000	2,030	36,000	205.05
1985-07-15	2,000	2,000	2,000	2,000	52,000	202.02
1985-07-12	2,000	2,000	2,000	2,000	37,000	202.02
1985-07-11	2,030	2,030	2,000	2,000	6,000	202.02
1985-07-10	2,000	2,010	2,000	2,000	28,000	202.02
1985-07-09	2,000	2,030	1,990	2,020	42,000	204.04
1985-07-08	1,990	2,000	1,980	2,000	45,000	202.02
1985-07-06	1,970	2,000	1,970	2,000	4,000	202.02
1985-07-05	1,940	2,000	1,940	2,000	24,000	202.02
1985-07-04	1,930	1,950	1,880	1,950	18,000	196.97
1985-07-03	1,960	1,960	1,960	1,960	44,000	197.98
1985-07-02	2,000	2,000	1,950	1,960	17,000	197.98
1985-07-01	1,970	1,970	1,960	1,960	6,000	197.98
1985-06-28	1,960	1,960	1,960	1,960	40,000	197.98
1985-06-27	2,050	2,050	1,960	1,960	30,000	197.98
1985-06-26	2,070	2,070	2,050	2,050	11,000	207.07
1985-06-25	2,000	2,090	2,000	2,090	42,000	211.11
1985-06-24	2,000	2,040	2,000	2,000	48,000	202.02
1985-06-22	1,940	1,940	1,940	1,940	40,000	195.96
1985-06-21	1,960	1,960	1,920	1,930	65,000	194.95
1985-06-20	1,960	1,970	1,950	1,960	144,000	197.98
1985-06-19	1,980	1,980	1,950	1,960	52,000	197.98
1985-06-18	1,980	1,980	1,980	1,980	5,000	200
1985-06-17	1,990	1,990	1,950	1,950	34,000	196.97
1985-06-15	1,980	1,990	1,950	1,950	11,000	196.97
1985-06-14	1,930	1,980	1,900	1,980	73,000	200
1985-06-13	1,880	1,900	1,880	1,900	65,000	191.92
1985-06-12	1,900	1,900	1,880	1,880	14,000	189.90
1985-06-11	1,970	1,970	1,960	1,960	8,000	197.98
1985-06-10	1,970	1,980	1,970	1,970	30,000	198.99
1985-06-07	1,970	2,000	1,970	1,990	24,000	201.01
1985-06-06	1,950	1,970	1,940	1,950	77,000	196.97
1985-06-05	1,910	1,940	1,890	1,940	73,000	195.96
1985-06-04	1,920	1,940	1,900	1,940	11,000	195.96
1985-06-03	1,950	1,950	1,950	1,950	70,000	196.97
1985-06-01	1,950	1,950	1,950	1,950	40,000	196.97
1985-05-31	1,980	1,980	1,940	1,940	136,000	195.96
1985-05-30	2,000	2,000	1,970	1,970	11,000	198.99
1985-05-29	2,030	2,030	2,000	2,000	42,000	202.02
1985-05-28	2,030	2,030	2,000	2,000	37,000	202.02
1985-05-27	2,050	2,050	2,050	2,050	7,000	207.07
1985-05-25	2,090	2,090	2,080	2,080	29,000	210.10
1985-05-24	2,080	2,100	2,050	2,050	75,000	207.07
1985-05-23	2,080	2,080	2,040	2,080	29,000	210.10
1985-05-22	2,130	2,130	2,080	2,080	61,000	210.10
1985-05-21	2,130	2,150	2,130	2,130	61,000	215.15
1985-05-20	2,160	2,160	2,150	2,150	69,000	217.17
1985-05-18	2,170	2,180	2,160	2,160	123,000	218.18
1985-05-17	2,140	2,180	2,130	2,150	209,000	217.17
1985-05-16	2,160	2,170	2,140	2,140	313,001	216.16
1985-05-15	2,180	2,180	2,090	2,140	220,000	216.16
1985-05-14	2,080	2,180	2,070	2,140	392,001	216.16
1985-05-13	2,120	2,120	2,080	2,080	324,001	210.10
1985-05-10	2,050	2,100	2,050	2,100	571,001	212.12
1985-05-09	2,000	2,100	2,000	2,050	610,001	207.07
1985-05-08	1,980	1,990	1,980	1,990	81,000	201.01
1985-05-07	2,000	2,030	2,000	2,000	120,000	202.02
1985-05-04	2,040	2,040	2,000	2,000	62,000	202.02
1985-05-02	2,000	2,060	2,000	2,030	471,001	205.05
1985-05-01	1,960	1,980	1,950	1,970	207,000	198.99
1985-04-30	1,980	1,980	1,960	1,960	143,000	197.98
1985-04-27	2,010	2,010	1,980	2,000	90,000	202.02
1985-04-26	2,030	2,040	2,000	2,010	676,001	203.03
1985-04-25	1,990	2,040	1,990	2,040	449,001	206.06
1985-04-24	1,880	1,990	1,880	1,990	879,002	201.01
1985-04-23	1,930	1,930	1,900	1,900	469,001	191.92
1985-04-22	1,920	1,960	1,910	1,930	388,001	194.95
1985-04-20	1,880	1,920	1,860	1,910	324,001	192.93
1985-04-19	1,780	1,890	1,770	1,890	1,258,002	190.91
1985-04-18	1,780	1,780	1,740	1,780	141,000	179.80
1985-04-17	1,750	1,780	1,740	1,780	122,000	179.80
1985-04-16	1,760	1,800	1,730	1,800	228,000	181.82
1985-04-15	1,780	1,790	1,760	1,760	177,000	177.78
1985-04-12	1,750	1,790	1,730	1,790	144,000	180.81
1985-04-11	1,700	1,750	1,700	1,750	106,000	176.77
1985-04-10	1,720	1,730	1,700	1,700	87,000	171.72
1985-04-09	1,720	1,750	1,700	1,750	450,001	176.77
1985-04-08	1,620	1,720	1,620	1,700	296,001	171.72
1985-04-06	1,630	1,630	1,610	1,610	36,000	162.63
1985-04-05	1,600	1,610	1,590	1,590	52,000	160.61
1985-04-04	1,590	1,630	1,590	1,590	146,000	160.61
1985-04-03	1,570	1,600	1,570	1,590	45,000	160.61
1985-04-02	1,550	1,550	1,550	1,550	4,000	156.57
1985-04-01	1,550	1,570	1,550	1,570	8,000	158.59
1985-03-30	1,530	1,530	1,530	1,530	3,000	154.55
1985-03-29	1,550	1,550	1,550	1,550	5,000	156.57
1985-03-28	1,550	1,570	1,550	1,570	11,000	158.59
1985-03-26	1,580	1,580	1,570	1,570	7,000	158.59
1985-03-25	1,590	1,590	1,560	1,570	7,000	158.59
1985-03-23	1,570	1,570	1,570	1,570	4,000	158.59
1985-03-22	1,590	1,590	1,560	1,580	53,000	159.60
1985-03-20	1,580	1,590	1,580	1,590	33,000	160.61
1985-03-19	1,600	1,600	1,550	1,580	60,000	159.60
1985-03-18	1,590	1,590	1,590	1,590	10,000	160.61
1985-03-16	1,530	1,580	1,520	1,520	54,000	153.54
1985-03-15	1,550	1,560	1,550	1,550	10,000	156.57
1985-03-14	1,550	1,560	1,550	1,560	6,000	157.58
1985-03-13	1,550	1,550	1,550	1,550	4,000	156.57
1985-03-12	1,550	1,560	1,550	1,550	22,000	156.57
1985-03-11	1,540	1,550	1,530	1,550	13,000	156.57
1985-03-08	1,570	1,570	1,540	1,540	30,000	155.56
1985-03-07	1,570	1,570	1,570	1,570	4,000	158.59
1985-03-06	1,570	1,570	1,560	1,570	19,000	158.59
1985-03-05	1,560	1,590	1,560	1,590	7,000	160.61
1985-03-04	1,570	1,590	1,550	1,590	13,000	160.61
1985-03-02	1,570	1,570	1,550	1,570	26,000	158.59
1985-03-01	1,610	1,610	1,550	1,550	32,000	156.57
1985-02-28	1,550	1,600	1,540	1,590	37,000	160.61
1985-02-27	1,580	1,590	1,580	1,580	35,000	159.60
1985-02-26	1,590	1,590	1,590	1,590	4,000	160.61
1985-02-25	1,590	1,590	1,590	1,590	7,000	160.61
1985-02-23	1,590	1,590	1,590	1,590	18,000	160.61
1985-02-22	1,590	1,600	1,590	1,590	28,000	160.61
1985-02-21	1,590	1,610	1,590	1,600	30,000	161.62
1985-02-20	1,560	1,560	1,550	1,560	43,000	157.58
1985-02-19	1,560	1,590	1,550	1,560	44,000	157.58
1985-02-18	1,550	1,570	1,540	1,570	16,000	158.59
1985-02-16	1,530	1,550	1,500	1,550	51,000	156.57
1985-02-15	1,550	1,550	1,520	1,540	8,000	155.56
1985-02-14	1,550	1,550	1,530	1,550	33,000	156.57
1985-02-13	1,560	1,560	1,550	1,550	21,000	156.57
1985-02-12	1,560	1,560	1,550	1,550	7,000	156.57
1985-02-08	1,600	1,600	1,550	1,550	12,000	156.57
1985-02-07	1,600	1,600	1,550	1,550	14,000	156.57
1985-02-06	1,580	1,640	1,580	1,640	9,000	165.66
1985-02-05	1,600	1,600	1,570	1,570	13,000	158.59
1985-02-04	1,600	1,600	1,600	1,600	11,000	161.62
1985-02-02	1,640	1,640	1,600	1,600	13,000	161.62
1985-02-01	1,640	1,640	1,640	1,640	4,000	165.66
1985-01-31	1,650	1,660	1,650	1,660	31,000	167.68
1985-01-30	1,650	1,650	1,640	1,650	17,000	166.67
1985-01-29	1,650	1,670	1,650	1,650	42,000	166.67
1985-01-28	1,650	1,650	1,650	1,650	9,000	166.67
1985-01-26	1,660	1,660	1,650	1,650	51,000	166.67
1985-01-25	1,680	1,680	1,650	1,670	21,000	168.69
1985-01-24	1,680	1,680	1,680	1,680	13,000	169.70
1985-01-23	1,680	1,690	1,650	1,680	94,000	169.70
1985-01-22	1,680	1,680	1,680	1,680	13,000	169.70
1985-01-21	1,690	1,690	1,680	1,690	18,000	170.71
1985-01-19	1,690	1,690	1,690	1,690	3,000	170.71
1985-01-18	1,700	1,700	1,680	1,700	75,000	171.72
1985-01-17	1,720	1,720	1,700	1,700	88,000	171.72
1985-01-16	1,720	1,750	1,700	1,710	131,000	172.73
1985-01-14	1,710	1,710	1,690	1,710	146,000	172.73
1985-01-11	1,680	1,700	1,670	1,700	144,000	171.72
1985-01-10	1,620	1,670	1,620	1,670	161,000	168.69
1985-01-09	1,620	1,620	1,620	1,620	19,000	163.64
1985-01-08	1,620	1,620	1,620	1,620	19,000	163.64
1985-01-07	1,620	1,640	1,620	1,620	28,000	163.64
1985-01-05	1,620	1,620	1,620	1,620	5,000	163.64
1985-01-04	1,630	1,630	1,620	1,620	36,000	163.64

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