8113 ユニ・チャーム(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-273,7003,7303,6503,73015,000414.44
1986-12-263,7203,7303,7003,70019,000411.11
1986-12-253,7003,7203,7003,71024,000412.22
1986-12-243,7103,7903,7103,75026,000416.67
1986-12-233,8403,8403,7203,72043,000413.33
1986-12-223,8703,8703,8003,800130,000422.22
1986-12-193,7603,8403,7603,78045,000420
1986-12-183,7503,7803,7003,72042,000413.33
1986-12-173,8903,8903,7903,85058,000427.78
1986-12-163,7603,8003,7603,80011,000422.22
1986-12-153,9503,9503,7503,76067,000417.78
1986-12-123,8904,0003,8603,950244,000438.89
1986-12-113,8903,9003,8503,87071,000430
1986-12-103,8403,9403,8403,890245,000432.22
1986-12-093,8303,9003,8203,850133,000427.78
1986-12-083,7103,7803,7103,78033,000420
1986-12-063,7803,7903,7603,77023,000418.89
1986-12-053,8103,8503,7903,790101,000421.11
1986-12-043,7603,8503,7603,80092,000422.22
1986-12-033,7503,8003,7503,76034,000417.78
1986-12-023,7003,7503,7003,75036,000416.67
1986-12-013,7803,7903,7803,78029,000420
1986-11-293,8103,8803,8103,87041,000430
1986-11-283,7903,8503,7903,81037,000423.33
1986-11-273,6603,8203,6603,82099,000424.44
1986-11-263,7003,7703,6603,660136,000406.67
1986-11-253,7603,7603,6403,700114,000411.11
1986-11-223,8003,8003,7703,77046,000418.89
1986-11-213,8803,8803,8103,830150,000425.56
1986-11-203,8603,8903,8103,87087,000430
1986-11-193,9303,9503,8903,900159,000433.33
1986-11-183,9003,9603,8903,95094,000438.89
1986-11-173,8303,9103,8303,910118,000434.44
1986-11-143,7603,8503,7603,820158,000424.44
1986-11-133,7103,7103,6703,71020,000412.22
1986-11-123,7503,7903,7003,70036,000411.11
1986-11-113,6703,7303,6603,73050,000414.44
1986-11-103,5603,6503,5603,65015,000405.56
1986-11-073,6003,6103,5003,55051,000394.44
1986-11-063,5003,6503,4803,65038,000405.56
1986-11-053,5503,5503,5003,500161,000388.89
1986-11-043,5703,6003,5503,55039,000394.44
1986-11-013,6003,6103,5503,58012,000397.78
1986-10-313,6003,6003,5003,55020,000394.44
1986-10-303,5603,6003,5503,60032,000400
1986-10-293,4003,5503,3803,550176,000394.44
1986-10-283,3503,4203,3503,42085,000380
1986-10-273,3403,3503,3003,35044,000372.22
1986-10-253,2603,3403,2303,34014,000371.11
1986-10-243,2503,2903,2503,25067,000361.11
1986-10-233,2403,2503,2003,20016,000355.56
1986-10-223,1903,2103,1803,19022,000354.44
1986-10-213,1903,1903,1503,18026,000353.33
1986-10-203,1503,2003,1403,180128,000353.33
1986-10-173,3903,3903,1703,17035,000352.22
1986-10-163,3503,4003,3503,39051,000376.67
1986-10-153,5103,5103,4003,40041,000377.78
1986-10-143,5603,5903,5603,57023,000396.67
1986-10-133,6103,6403,5603,59066,000398.89
1986-10-093,7103,7303,6503,65064,000405.56
1986-10-083,7003,7503,7003,73070,000414.44
1986-10-073,7203,7503,7003,72054,000413.33
1986-10-063,6003,7503,6003,75011,000416.67
1986-10-043,5903,5903,5903,5903,000398.89
1986-10-033,6103,6503,5903,59022,000398.89
1986-10-023,8003,8003,7103,71038,000412.22
1986-10-013,8003,8003,7103,7106,000412.22
1986-09-303,8503,8503,8303,85015,000427.78
1986-09-293,9903,9903,8403,85033,000427.78
1986-09-274,0004,0003,9503,95012,000438.89
1986-09-264,0104,0204,0004,00026,000444.44
1986-09-254,0004,0104,0004,0105,000445.56
1986-09-244,0304,0604,0304,03043,000447.78
1986-09-224,0004,0604,0004,000112,000444.44
1986-09-194,0004,0304,0004,02093,000446.67
1986-09-184,0104,0504,0004,00044,000444.44
1986-09-174,0904,0903,9204,090226,000454.44
1986-09-164,1004,1104,0204,100106,000455.56
1986-09-124,5204,5704,4404,520202,000456.57
1986-09-114,5704,5904,5404,59025,000463.64
1986-09-104,6904,7004,5804,60031,000464.65
1986-09-094,6004,6604,5004,66042,000470.71
1986-09-084,7504,7804,7004,70030,000474.75
1986-09-064,6504,7904,6504,790194,000483.84
1986-09-054,7304,7304,6204,70019,000474.75
1986-09-044,6904,7004,5504,680178,000472.73
1986-09-034,7004,7604,6904,70072,000474.75
1986-09-024,6504,7504,6004,70094,000474.75
1986-09-014,6504,6504,6004,60072,000464.65
1986-08-304,6004,6504,6004,65032,000469.70
1986-08-294,4904,6004,4904,60039,000464.65
1986-08-284,4504,5004,4004,45024,000449.50
1986-08-274,5304,5304,4404,45025,000449.50
1986-08-264,6004,6504,5704,65031,000469.70
1986-08-254,6004,6004,6004,6008,000464.65
1986-08-234,7004,7004,6404,65014,000469.70
1986-08-224,6504,7004,6504,67045,000471.72
1986-08-214,7004,7004,7004,7008,000474.75
1986-08-204,6504,7804,6504,78081,000482.83
1986-08-194,7004,7004,6004,60019,000464.65
1986-08-184,6404,6804,6004,64027,000468.69
1986-08-154,6104,6504,5504,64048,000468.69
1986-08-144,6104,6804,5904,590113,000463.64
1986-08-134,6004,6204,6004,61045,000465.66
1986-08-124,5204,5504,5204,5505,000459.60
1986-08-114,5504,5704,5004,50029,000454.55
1986-08-084,5004,5504,5004,55026,000459.60
1986-08-074,5104,5704,5004,50039,000454.55
1986-08-064,6104,6404,5204,52049,000456.57
1986-08-054,6704,6704,5904,60080,000464.65
1986-08-044,6904,6904,6004,65057,000469.70
1986-08-024,6004,6904,5504,690114,000473.74
1986-08-014,5004,6104,4004,500135,000454.55
1986-07-314,3504,5004,3504,390125,000443.43
1986-07-304,3004,4004,2004,20068,000424.24
1986-07-294,2804,3404,2804,30037,000434.34
1986-07-284,2204,3904,2104,38044,000442.42
1986-07-264,2604,3004,2104,21039,000425.25
1986-07-254,3004,4004,2704,40044,000444.44
1986-07-244,3704,4504,3404,39050,000443.43
1986-07-234,4104,5004,4104,42036,000446.47
1986-07-224,4604,5004,4104,46038,000450.51
1986-07-214,6004,6004,4004,50047,000454.55
1986-07-194,5004,6004,5004,60058,000464.65
1986-07-184,4804,4904,4304,43034,000447.48
1986-07-174,4504,4904,4504,450149,000449.50
1986-07-164,3404,5504,3404,450226,000449.50
1986-07-154,3304,3404,3004,34012,000438.38
1986-07-144,3404,3404,3404,3401,000438.38
1986-07-114,4004,4004,3804,39017,000443.43
1986-07-104,4004,4304,3504,40010,000444.44
1986-07-094,4104,4204,3004,40052,000444.44
1986-07-084,2704,4004,2104,40090,000444.44
1986-07-074,2704,2704,1804,27067,000431.31
1986-07-054,2504,2504,1804,25029,000429.29
1986-07-044,3004,3104,3004,30028,000434.34
1986-07-034,3504,3504,3104,31031,000435.35
1986-07-024,3904,3904,3804,38011,000442.42
1986-07-014,3004,4004,3004,40096,000444.44
1986-06-304,0504,3504,0504,30076,000434.34
1986-06-284,0504,0504,0104,03024,000407.07
1986-06-274,0704,0704,0104,01027,000405.05
1986-06-264,1004,1504,0504,15048,000419.19
1986-06-254,1004,1004,0004,08069,000412.12
1986-06-244,1004,1504,1004,15065,000419.19
1986-06-234,1304,1304,1004,10028,000414.14
1986-06-214,1204,1504,1104,1109,000415.15
1986-06-204,0904,1904,0904,15054,000419.19
1986-06-194,1004,1904,1004,110113,000415.15
1986-06-184,1004,1904,1004,110104,000415.15
1986-06-174,1004,1504,1004,10060,000414.14
1986-06-164,1404,1504,0904,09042,000413.13
1986-06-134,1004,1504,0904,15087,000419.19
1986-06-124,1004,1204,1004,11061,000415.15
1986-06-114,2004,2304,1204,15078,000419.19
1986-06-104,2304,2504,1604,20088,000424.24
1986-06-094,2504,2804,2504,2807,000432.32
1986-06-074,2604,2704,2504,25026,000429.29
1986-06-064,2904,2904,2604,2609,000430.30
1986-06-054,2604,3004,2504,30033,000434.34
1986-06-044,3104,3104,2204,22010,000426.26
1986-06-034,3304,3604,3304,360171,000440.40
1986-06-024,3004,3004,2804,28033,000432.32
1986-05-314,3004,3004,2704,27032,000431.31
1986-05-304,3704,3704,3004,300133,000434.34
1986-05-294,2504,4004,2204,280127,000432.32
1986-05-284,2504,2504,2104,25052,000429.29
1986-05-274,2204,2204,1404,15049,000419.19
1986-05-264,2204,2304,2204,22035,000426.26
1986-05-244,2004,2204,2004,2205,000426.26
1986-05-234,2304,2504,2004,20029,000424.24
1986-05-224,2404,2504,2004,25024,000429.29
1986-05-214,2104,2304,2004,22028,000426.26
1986-05-204,2504,2504,2004,20014,000424.24
1986-05-194,0004,2004,0004,20029,000424.24
1986-05-174,0004,0103,9904,00040,000404.04
1986-05-164,2504,2503,9903,99055,000403.03
1986-05-144,4504,4804,4504,45051,000449.50
1986-05-134,4004,5004,3504,49095,000453.54
1986-05-094,5504,5704,4704,50069,000454.55
1986-05-084,4404,5504,4004,55098,000459.60
1986-05-074,3004,4004,3004,40035,000444.44
1986-05-064,3504,3504,3004,35027,000439.39
1986-05-024,2504,3404,2404,300118,000434.34
1986-05-014,1504,2804,1504,22054,000426.26
1986-04-304,2604,2604,1504,20037,000424.24
1986-04-284,3504,3504,3004,30021,000434.34
1986-04-264,3004,3704,3004,31023,000435.35
1986-04-254,1404,3104,1104,31046,000435.35
1986-04-244,1904,1904,0504,14018,000418.18
1986-04-234,2104,2104,2104,2106,000425.25
1986-04-224,3804,3804,3004,30016,000434.34
1986-04-214,3804,4004,3804,40029,000444.44
1986-04-194,4504,4504,3804,40023,000444.44
1986-04-184,3604,4904,3604,400183,000444.44
1986-04-174,3504,3504,2504,31069,000435.35
1986-04-164,3904,3904,3204,32074,000436.36
1986-04-154,3804,4204,3404,40075,000444.44
1986-04-144,4404,4504,3704,440185,000448.49
1986-04-114,3304,4004,3204,400181,000444.44
1986-04-104,2204,3304,2004,330197,000437.37
1986-04-094,3604,3704,1504,300147,000434.34
1986-04-084,2204,3404,2204,320313,001436.36
1986-04-074,2004,2904,1504,240256,000428.28
1986-04-053,8504,1003,8304,100157,000414.14
1986-04-043,7103,9003,7103,800199,000383.84
1986-04-033,6803,7503,6803,70085,000373.74
1986-04-023,7503,7503,6003,600109,000363.64
1986-04-013,7403,7503,6603,74085,000377.78
1986-03-313,7203,8103,7203,80085,000383.84
1986-03-293,5303,7103,5303,71075,000374.75
1986-03-283,4203,5003,4103,50042,000353.54
1986-03-273,3203,3703,3003,37045,000340.40
1986-03-263,3503,3503,3103,3104,000334.34
1986-03-253,3003,3503,3003,30015,000333.33
1986-03-243,3103,3503,3003,35021,000338.38
1986-03-203,3103,3303,3003,3007,000333.33
1986-03-193,3903,3903,3503,35012,000338.38
1986-03-183,4003,4103,4003,40019,000343.43
1986-03-173,3503,4003,3003,40033,000343.43
1986-03-153,3503,3503,3103,3102,000334.34
1986-03-143,3903,4003,3003,35027,000338.38
1986-03-133,2103,3503,2103,35048,000338.38
1986-03-123,1803,2503,1803,200108,000323.23
1986-03-113,2303,2503,1703,17075,000320.20
1986-03-103,1803,2003,1803,19076,000322.22
1986-03-073,2003,2603,1803,18062,000321.21
1986-03-063,2303,2303,2003,2007,000323.23
1986-03-053,2003,2303,1703,23013,000326.26
1986-03-043,2603,2603,2003,2303,000326.26
1986-03-033,3203,3203,2703,2906,000332.32
1986-03-013,3403,3703,3403,3702,000340.40
1986-02-283,3903,3903,3803,38011,000341.41
1986-02-273,4003,4003,3703,400199,000343.43
1986-02-263,3903,4003,3603,40083,000343.43
1986-02-253,3503,3903,3303,39050,000342.42
1986-02-243,4003,4003,3003,35036,000338.38
1986-02-223,3003,3503,3003,3507,000338.38
1986-02-213,2003,3003,2003,25082,000328.28
1986-02-203,1703,2203,1703,18041,000321.21
1986-02-193,1603,2003,1503,160172,000319.19
1986-02-183,1403,1503,1003,15038,000318.18
1986-02-173,1403,1403,1403,1402,000317.17
1986-02-153,2503,2503,2003,2005,000323.23
1986-02-143,3303,3303,3003,30037,000333.33
1986-02-133,4003,4003,3003,360113,000339.39
1986-02-123,3003,4003,2903,350102,000338.38
1986-02-103,1103,2003,1003,17096,000320.20
1986-02-072,9603,1502,9603,060151,000309.09
1986-02-062,9002,9802,9002,90084,000292.93
1986-02-052,8402,8702,8402,87055,000289.90
1986-02-042,8302,8402,8202,83027,000285.86
1986-02-032,8602,8702,8002,80031,000282.83
1986-02-012,8302,8402,8302,84013,000286.87
1986-01-312,8402,8402,8102,83032,000285.86
1986-01-302,8602,8602,8002,83036,000285.86
1986-01-292,8702,9002,8402,87088,000289.90
1986-01-282,7502,8702,7502,860108,000288.89
1986-01-272,7502,7902,7402,75068,000277.78
1986-01-252,7502,7702,7502,75051,000277.78
1986-01-242,7002,7702,7002,73035,000275.76
1986-01-232,6502,7002,6502,70031,000272.73
1986-01-222,6002,6502,6002,65056,000267.68
1986-01-212,5602,6502,5602,60040,000262.63
1986-01-202,6702,7002,6002,60067,000262.63
1986-01-182,6602,6702,6602,6708,000269.70
1986-01-172,7002,7202,6902,69077,000271.72
1986-01-162,7302,7402,7002,70035,000272.73
1986-01-142,7602,7602,7302,74029,000276.77
1986-01-132,7902,7902,7502,75021,000277.78
1986-01-102,7902,8002,7702,79031,000281.82
1986-01-092,8002,8002,7602,79076,000281.82
1986-01-082,7902,8002,7802,80025,000282.83
1986-01-072,7602,7902,7602,78020,000280.81
1986-01-062,7702,8002,7602,76037,000278.79
1986-01-042,8302,8302,7702,7702,000279.80

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