8113 ユニ・チャーム(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	2,080	2,080	1,900	1,910	17,000	212.22
1987-12-26	2,100	2,100	2,100	2,100	17,000	233.33
1987-12-25	2,160	2,160	2,100	2,100	26,000	233.33
1987-12-24	2,150	2,200	2,130	2,130	26,000	236.67
1987-12-23	2,140	2,140	2,120	2,130	32,000	236.67
1987-12-22	2,120	2,130	2,110	2,130	9,000	236.67
1987-12-21	2,110	2,120	2,100	2,100	20,000	233.33
1987-12-16	2,110	2,110	2,100	2,100	7,000	233.33
1987-12-15	2,170	2,170	2,120	2,120	8,000	235.56
1987-12-14	2,110	2,140	2,110	2,130	9,000	236.67
1987-12-11	2,200	2,200	2,150	2,150	19,000	238.89
1987-12-10	2,150	2,150	2,150	2,150	6,000	238.89
1987-12-09	2,130	2,150	2,130	2,150	16,000	238.89
1987-12-08	2,200	2,200	2,170	2,200	4,000	244.44
1987-12-07	2,160	2,200	2,150	2,200	6,000	244.44
1987-12-05	2,200	2,200	2,200	2,200	7,000	244.44
1987-12-04	2,200	2,200	2,190	2,200	4,000	244.44
1987-12-03	2,230	2,230	2,230	2,230	5,000	247.78
1987-12-02	2,250	2,250	2,230	2,230	6,000	247.78
1987-12-01	2,220	2,240	2,220	2,220	7,000	246.67
1987-11-30	2,380	2,380	2,270	2,270	5,000	252.22
1987-11-28	2,400	2,400	2,380	2,380	8,000	264.44
1987-11-27	2,400	2,400	2,380	2,390	6,000	265.56
1987-11-26	2,380	2,400	2,350	2,400	8,000	266.67
1987-11-25	2,430	2,450	2,380	2,400	12,000	266.67
1987-11-24	2,440	2,440	2,400	2,400	30,000	266.67
1987-11-20	2,250	2,280	2,200	2,280	16,000	253.33
1987-11-19	2,200	2,240	2,200	2,200	8,000	244.44
1987-11-18	2,240	2,240	2,240	2,240	10,000	248.89
1987-11-17	2,170	2,260	2,170	2,260	7,000	251.11
1987-11-16	2,140	2,170	2,140	2,140	35,000	237.78
1987-11-13	2,100	2,140	2,100	2,140	14,000	237.78
1987-11-12	2,120	2,150	2,100	2,150	4,000	238.89
1987-11-11	2,200	2,200	2,120	2,120	23,000	235.56
1987-11-10	2,280	2,280	2,200	2,200	15,000	244.44
1987-11-09	2,280	2,280	2,260	2,260	10,000	251.11
1987-11-07	2,260	2,260	2,250	2,260	6,000	251.11
1987-11-06	2,260	2,300	2,260	2,300	18,000	255.56
1987-11-05	2,280	2,290	2,280	2,280	7,000	253.33
1987-11-04	2,260	2,300	2,260	2,260	21,000	251.11
1987-11-02	2,310	2,360	2,250	2,260	39,000	251.11
1987-10-31	2,330	2,330	2,310	2,310	12,000	256.67
1987-10-30	2,330	2,390	2,330	2,350	31,000	261.11
1987-10-28	2,330	2,410	2,330	2,410	42,000	267.78
1987-10-27	2,310	2,310	2,250	2,250	53,000	250
1987-10-26	2,280	2,280	2,250	2,270	19,000	252.22
1987-10-24	2,300	2,300	2,270	2,270	29,000	252.22
1987-10-23	2,300	2,310	2,250	2,250	74,000	250
1987-10-22	2,490	2,500	2,400	2,400	53,000	266.67
1987-10-21	2,240	2,350	2,240	2,350	72,000	261.11
1987-10-19	2,530	2,580	2,530	2,560	22,000	284.44
1987-10-16	2,600	2,600	2,560	2,580	20,000	286.67
1987-10-15	2,580	2,610	2,550	2,600	36,000	288.89
1987-10-14	2,590	2,600	2,560	2,580	41,000	286.67
1987-10-13	2,600	2,600	2,590	2,590	31,000	287.78
1987-10-12	2,600	2,600	2,600	2,600	23,000	288.89
1987-10-09	2,580	2,600	2,580	2,600	31,000	288.89
1987-10-08	2,600	2,630	2,580	2,580	60,000	286.67
1987-10-07	2,580	2,640	2,580	2,600	32,000	288.89
1987-10-06	2,630	2,650	2,620	2,650	17,000	294.44
1987-10-05	2,640	2,640	2,580	2,580	31,000	286.67
1987-10-03	2,560	2,600	2,550	2,580	44,000	286.67
1987-10-02	2,610	2,610	2,570	2,570	20,000	285.56
1987-10-01	2,690	2,700	2,600	2,600	35,000	288.89
1987-09-30	2,660	2,690	2,620	2,690	15,000	298.89
1987-09-29	2,620	2,660	2,610	2,610	18,000	290
1987-09-28	2,620	2,640	2,600	2,600	22,000	288.89
1987-09-26	2,660	2,660	2,660	2,660	28,000	295.56
1987-09-25	2,550	2,560	2,500	2,540	69,000	282.22
1987-09-24	2,610	2,620	2,550	2,550	37,000	283.33
1987-09-22	2,660	2,660	2,640	2,640	54,000	293.33
1987-09-21	2,730	2,760	2,710	2,740	22,000	304.44
1987-09-18	2,630	2,660	2,630	2,650	38,000	294.44
1987-09-17	2,790	2,790	2,610	2,610	41,000	290
1987-09-16	2,790	2,790	2,750	2,790	46,000	310
1987-09-14	2,740	2,800	2,740	2,750	31,000	305.56
1987-09-11	2,850	2,850	2,750	2,750	32,000	305.56
1987-09-10	2,850	2,850	2,780	2,780	21,000	308.89
1987-09-09	2,840	2,850	2,800	2,850	111,000	316.67
1987-09-08	2,800	2,840	2,770	2,800	36,000	311.11
1987-09-07	2,730	2,790	2,700	2,700	35,000	300
1987-09-05	2,730	2,750	2,540	2,540	128,000	282.22
1987-09-03	3,030	3,050	3,020	3,020	37,000	335.56
1987-09-02	3,080	3,080	3,010	3,030	45,000	336.67
1987-09-01	3,100	3,100	3,030	3,030	25,000	336.67
1987-08-31	3,120	3,120	3,050	3,050	39,000	338.89
1987-08-29	3,140	3,140	3,070	3,070	32,000	341.11
1987-08-28	3,140	3,150	3,100	3,100	146,000	344.44
1987-08-27	3,090	3,140	3,080	3,140	266,001	348.89
1987-08-26	3,110	3,110	3,080	3,100	102,000	344.44
1987-08-25	3,100	3,100	3,060	3,060	14,000	340
1987-08-24	3,130	3,130	3,060	3,060	15,000	340
1987-08-22	3,150	3,150	3,100	3,100	25,000	344.44
1987-08-21	3,060	3,150	3,060	3,150	34,000	350
1987-08-20	3,150	3,150	3,050	3,100	40,000	344.44
1987-08-19	3,160	3,160	3,050	3,100	47,000	344.44
1987-08-18	3,200	3,200	3,100	3,150	116,000	350
1987-08-17	3,200	3,200	3,150	3,150	94,000	350
1987-08-14	3,150	3,160	3,100	3,160	99,000	351.11
1987-08-13	3,090	3,210	3,050	3,050	358,001	338.89
1987-08-12	3,020	3,100	2,950	3,100	415,001	344.44
1987-08-11	2,900	3,020	2,850	3,020	233,000	335.56
1987-08-10	2,800	2,880	2,800	2,880	71,000	320
1987-08-07	2,780	2,820	2,780	2,820	49,000	313.33
1987-08-06	2,700	2,820	2,700	2,700	156,000	300
1987-08-05	2,820	2,820	2,740	2,780	197,000	308.89
1987-08-04	2,830	2,840	2,820	2,840	15,000	315.56
1987-08-03	2,870	2,880	2,830	2,840	62,000	315.56
1987-08-01	2,860	2,910	2,860	2,860	33,000	317.78
1987-07-31	2,800	2,800	2,780	2,780	79,000	308.89
1987-07-30	2,780	2,800	2,750	2,780	63,000	308.89
1987-07-29	2,800	2,800	2,750	2,760	38,000	306.67
1987-07-28	2,730	2,740	2,720	2,740	82,000	304.44
1987-07-27	2,790	2,790	2,660	2,690	17,000	298.89
1987-07-25	2,770	2,780	2,770	2,780	12,000	308.89
1987-07-24	2,700	2,710	2,700	2,700	53,000	300
1987-07-23	2,720	2,730	2,700	2,700	13,000	300
1987-07-22	2,760	2,760	2,730	2,730	19,000	303.33
1987-07-21	2,740	2,760	2,740	2,750	10,000	305.56
1987-07-20	2,830	2,830	2,750	2,750	17,000	305.56
1987-07-17	2,750	2,810	2,750	2,810	132,000	312.22
1987-07-16	2,780	2,800	2,760	2,760	37,000	306.67
1987-07-15	2,760	2,800	2,760	2,800	27,000	311.11
1987-07-14	2,770	2,790	2,750	2,760	6,000	306.67
1987-07-13	2,770	2,800	2,750	2,770	66,000	307.78
1987-07-10	2,790	2,820	2,750	2,750	55,000	305.56
1987-07-09	2,800	2,800	2,780	2,780	9,000	308.89
1987-07-08	2,830	2,850	2,780	2,850	58,000	316.67
1987-07-07	2,790	2,800	2,760	2,800	68,000	311.11
1987-07-06	2,800	2,800	2,800	2,800	3,000	311.11
1987-07-04	2,750	2,750	2,750	2,750	27,000	305.56
1987-07-03	2,760	2,840	2,750	2,750	31,000	305.56
1987-07-02	2,820	2,820	2,740	2,740	125,000	304.44
1987-07-01	2,830	2,840	2,750	2,790	83,000	310
1987-06-30	2,730	2,810	2,720	2,750	146,000	305.56
1987-06-29	2,850	2,850	2,710	2,710	53,000	301.11
1987-06-27	2,850	2,870	2,850	2,850	47,000	316.67
1987-06-26	2,870	2,870	2,830	2,850	104,000	316.67
1987-06-25	2,900	2,920	2,850	2,850	59,000	316.67
1987-06-24	2,900	2,910	2,860	2,890	80,000	321.11
1987-06-23	2,850	2,900	2,850	2,870	106,000	318.89
1987-06-22	2,970	2,970	2,850	2,850	38,000	316.67
1987-06-19	2,990	2,990	2,950	2,950	48,000	327.78
1987-06-18	2,980	3,000	2,960	2,970	55,000	330
1987-06-17	2,990	3,000	2,980	2,980	39,000	331.11
1987-06-16	3,000	3,030	2,990	2,990	55,000	332.22
1987-06-15	3,000	3,040	3,000	3,000	71,000	333.33
1987-06-12	2,960	3,020	2,950	3,000	47,000	333.33
1987-06-11	3,010	3,040	2,950	2,950	82,000	327.78
1987-06-10	3,070	3,070	3,000	3,000	92,000	333.33
1987-06-09	3,000	3,080	3,000	3,020	89,000	335.56
1987-06-08	3,050	3,050	3,010	3,040	56,000	337.78
1987-06-06	3,030	3,050	3,010	3,050	50,000	338.89
1987-06-05	3,070	3,090	3,040	3,040	93,000	337.78
1987-06-04	3,080	3,090	3,050	3,090	171,000	343.33
1987-06-03	2,970	3,050	2,950	3,030	195,000	336.67
1987-06-02	2,920	2,950	2,920	2,950	119,000	327.78
1987-06-01	2,910	2,950	2,890	2,920	41,000	324.44
1987-05-30	2,900	2,900	2,890	2,890	26,000	321.11
1987-05-29	2,910	2,950	2,900	2,900	55,000	322.22
1987-05-28	2,900	2,920	2,900	2,910	28,000	323.33
1987-05-27	2,910	2,920	2,880	2,900	60,000	322.22
1987-05-26	2,870	2,900	2,820	2,900	31,000	322.22
1987-05-25	2,920	2,930	2,880	2,910	111,000	323.33
1987-05-23	2,930	2,940	2,920	2,930	27,000	325.56
1987-05-22	2,950	2,960	2,920	2,920	54,000	324.44
1987-05-21	2,950	2,980	2,910	2,930	79,000	325.56
1987-05-20	2,850	2,950	2,850	2,950	122,000	327.78
1987-05-19	2,900	2,900	2,810	2,810	80,000	312.22
1987-05-18	2,890	2,890	2,850	2,870	58,000	318.89
1987-05-15	2,800	2,930	2,800	2,830	293,001	314.44
1987-05-14	2,700	2,740	2,690	2,740	39,000	304.44
1987-05-13	2,700	2,700	2,600	2,670	24,000	296.67
1987-05-12	2,620	2,700	2,620	2,700	35,000	300
1987-05-11	2,700	2,740	2,630	2,630	53,000	292.22
1987-05-08	2,750	2,800	2,700	2,700	110,000	300
1987-05-07	2,450	2,600	2,450	2,600	167,000	288.89
1987-05-06	2,600	2,600	2,450	2,450	126,000	272.22
1987-05-01	2,850	2,850	2,850	2,850	22,000	316.67
1987-04-30	2,590	2,720	2,590	2,700	31,000	300
1987-04-28	2,660	2,700	2,580	2,580	32,000	286.67
1987-04-27	2,700	2,700	2,660	2,660	56,000	295.56
1987-04-25	2,680	2,740	2,680	2,700	41,000	300
1987-04-24	2,720	2,800	2,700	2,700	47,000	300
1987-04-23	2,730	2,740	2,720	2,720	40,000	302.22
1987-04-22	2,760	2,770	2,750	2,750	93,000	305.56
1987-04-21	2,690	2,740	2,690	2,740	32,000	304.44
1987-04-20	2,700	2,710	2,650	2,700	74,000	300
1987-04-17	2,670	2,700	2,670	2,700	54,000	300
1987-04-16	2,670	2,730	2,670	2,680	32,000	297.78
1987-04-15	2,790	2,820	2,650	2,650	87,000	294.44
1987-04-14	2,750	2,780	2,710	2,780	51,000	308.89
1987-04-13	2,890	2,900	2,780	2,780	68,000	308.89
1987-04-10	2,940	2,950	2,920	2,920	51,000	324.44
1987-04-09	2,890	2,930	2,880	2,900	36,000	322.22
1987-04-08	2,830	2,920	2,820	2,850	46,000	316.67
1987-04-07	2,800	2,820	2,790	2,820	66,000	313.33
1987-04-06	2,800	2,810	2,780	2,780	32,000	308.89
1987-04-04	2,790	2,800	2,750	2,760	47,000	306.67
1987-04-03	2,680	2,750	2,670	2,750	45,000	305.56
1987-04-02	2,710	2,750	2,700	2,700	61,000	300
1987-04-01	2,770	2,780	2,710	2,710	38,000	301.11
1987-03-31	2,780	2,800	2,780	2,780	32,000	308.89
1987-03-30	2,780	2,810	2,780	2,800	10,000	311.11
1987-03-28	2,750	2,800	2,680	2,800	105,000	311.11
1987-03-27	2,760	2,820	2,760	2,760	28,000	306.67
1987-03-26	2,750	2,790	2,720	2,740	51,000	304.44
1987-03-25	2,790	2,820	2,750	2,820	46,000	313.33
1987-03-24	2,760	2,800	2,750	2,800	62,000	311.11
1987-03-23	2,800	2,800	2,750	2,780	107,000	308.89
1987-03-20	2,750	2,790	2,720	2,780	52,000	308.89
1987-03-19	2,710	2,740	2,700	2,740	53,000	304.44
1987-03-18	2,790	2,800	2,700	2,700	104,000	300
1987-03-17	2,850	2,850	2,820	2,830	365,001	314.44
1987-03-16	2,840	2,860	2,840	2,860	111,000	317.78
1987-03-13	2,850	2,850	2,840	2,850	95,000	316.67
1987-03-12	2,860	2,880	2,850	2,860	54,000	317.78
1987-03-11	2,900	2,930	2,890	2,890	96,000	321.11
1987-03-10	2,900	2,920	2,900	2,900	44,000	322.22
1987-03-09	2,910	2,920	2,900	2,900	58,000	322.22
1987-03-07	2,900	2,900	2,890	2,900	29,000	322.22
1987-03-06	2,940	2,960	2,860	2,880	74,000	320
1987-03-05	2,910	2,940	2,900	2,900	129,000	322.22
1987-03-04	2,980	3,010	2,890	2,900	178,000	322.22
1987-03-03	3,020	3,050	2,980	2,980	92,000	331.11
1987-03-02	3,010	3,070	3,000	3,050	46,000	338.89
1987-02-28	2,970	3,100	2,970	3,090	27,000	343.33
1987-02-27	2,920	3,000	2,920	2,950	58,000	327.78
1987-02-26	2,930	2,970	2,920	2,940	88,000	326.67
1987-02-25	3,050	3,060	2,960	2,970	130,000	330
1987-02-24	3,110	3,110	3,060	3,060	85,000	340
1987-02-23	3,130	3,150	3,110	3,110	14,000	345.56
1987-02-20	3,100	3,140	3,100	3,110	44,000	345.56
1987-02-19	3,070	3,130	3,070	3,100	88,000	344.44
1987-02-18	2,980	3,100	2,980	3,070	46,000	341.11
1987-02-17	3,000	3,060	2,950	2,950	108,000	327.78
1987-02-16	3,140	3,160	3,050	3,050	123,000	338.89
1987-02-13	3,210	3,250	3,160	3,160	152,000	351.11
1987-02-12	3,250	3,280	3,240	3,250	62,000	361.11
1987-02-10	3,300	3,300	3,230	3,250	88,000	361.11
1987-02-09	3,200	3,250	3,200	3,250	13,000	361.11
1987-02-07	3,190	3,200	3,180	3,180	26,000	353.33
1987-02-06	3,210	3,250	3,200	3,240	35,000	360
1987-02-05	3,210	3,240	3,200	3,200	65,000	355.56
1987-02-04	3,240	3,250	3,240	3,250	21,000	361.11
1987-02-03	3,280	3,280	3,240	3,240	47,000	360
1987-02-02	3,200	3,350	3,200	3,300	39,000	366.67
1987-01-31	3,210	3,240	3,210	3,240	32,000	360
1987-01-30	3,150	3,240	3,150	3,200	69,000	355.56
1987-01-29	3,260	3,300	3,160	3,160	90,000	351.11
1987-01-28	3,370	3,370	3,310	3,310	36,000	367.78
1987-01-27	3,400	3,440	3,300	3,350	62,000	372.22
1987-01-26	3,410	3,480	3,350	3,400	43,000	377.78
1987-01-24	3,450	3,500	3,450	3,450	4,000	383.33
1987-01-23	3,600	3,600	3,450	3,500	22,000	388.89
1987-01-22	3,500	3,600	3,480	3,600	26,000	400
1987-01-21	3,430	3,460	3,410	3,420	38,000	380
1987-01-20	3,370	3,430	3,350	3,400	61,000	377.78
1987-01-19	3,380	3,400	3,300	3,370	103,000	374.44
1987-01-16	3,430	3,440	3,350	3,350	118,000	372.22
1987-01-14	3,450	3,450	3,400	3,410	121,000	378.89
1987-01-13	3,460	3,460	3,400	3,450	68,000	383.33
1987-01-12	3,550	3,550	3,420	3,450	46,000	383.33
1987-01-09	3,640	3,650	3,620	3,620	34,000	402.22
1987-01-08	3,680	3,720	3,680	3,720	20,000	413.33
1987-01-07	3,710	3,720	3,650	3,650	21,000	405.56
1987-01-06	3,700	3,700	3,660	3,660	8,000	406.67
1987-01-05	3,720	3,730	3,640	3,640	9,000	404.44

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