8113 ユニ・チャーム(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-27	2,000	2,040	2,000	2,040	36,000	226.67
1988-12-26	2,020	2,050	2,020	2,030	100,000	225.56
1988-12-24	2,020	2,020	1,990	1,990	8,000	221.11
1988-12-23	1,990	1,990	1,990	1,990	4,000	221.11
1988-12-22	1,930	1,930	1,930	1,930	21,000	214.44
1988-12-21	1,990	1,990	1,940	1,940	11,000	215.56
1988-12-20	2,000	2,000	1,960	1,990	5,000	221.11
1988-12-19	2,030	2,050	2,020	2,020	39,000	224.44
1988-12-16	2,010	2,030	2,000	2,030	21,000	225.56
1988-12-15	1,960	2,030	1,960	2,000	55,000	222.22
1988-12-14	1,970	2,020	1,970	2,000	19,000	222.22
1988-12-13	1,970	1,990	1,970	1,990	17,000	221.11
1988-12-12	1,990	2,000	1,990	2,000	12,000	222.22
1988-12-09	2,010	2,010	1,960	1,960	16,000	217.78
1988-12-08	1,980	2,000	1,980	2,000	10,000	222.22
1988-12-07	1,970	2,000	1,960	1,990	81,000	221.11
1988-12-06	1,970	1,970	1,970	1,970	3,000	218.89
1988-12-05	1,990	1,990	1,990	1,990	5,000	221.11
1988-12-03	1,990	2,000	1,960	2,000	5,000	222.22
1988-12-02	1,930	2,040	1,930	2,030	8,000	225.56
1988-12-01	2,050	2,080	1,950	1,950	85,000	216.67
1988-11-30	2,000	2,050	2,000	2,050	39,000	227.78
1988-11-29	2,000	2,030	1,990	2,000	94,000	222.22
1988-11-28	1,880	1,980	1,880	1,980	29,000	220
1988-11-26	1,860	1,860	1,850	1,850	10,000	205.56
1988-11-25	1,810	1,830	1,800	1,800	30,000	200
1988-11-24	1,810	1,840	1,810	1,820	14,000	202.22
1988-11-22	1,810	1,810	1,800	1,800	27,000	200
1988-11-21	1,790	1,840	1,790	1,800	57,000	200
1988-11-18	1,780	1,820	1,780	1,780	37,000	197.78
1988-11-17	1,840	1,850	1,800	1,800	154,000	200
1988-11-16	1,790	1,840	1,790	1,840	9,000	204.44
1988-11-15	1,850	1,850	1,780	1,780	22,000	197.78
1988-11-14	1,830	1,830	1,830	1,830	2,000	203.33
1988-11-11	1,830	1,850	1,830	1,830	28,000	203.33
1988-11-10	1,820	1,850	1,820	1,830	6,000	203.33
1988-11-09	1,810	1,810	1,800	1,810	15,000	201.11
1988-11-08	1,800	1,830	1,800	1,830	31,000	203.33
1988-11-07	1,850	1,850	1,810	1,810	16,000	201.11
1988-11-05	1,860	1,860	1,850	1,850	10,000	205.56
1988-11-04	1,890	1,890	1,850	1,890	13,000	210
1988-11-02	1,850	1,860	1,850	1,860	24,000	206.67
1988-11-01	1,850	1,850	1,840	1,840	23,000	204.44
1988-10-29	1,850	1,850	1,850	1,850	12,000	205.56
1988-10-28	1,840	1,900	1,840	1,900	30,000	211.11
1988-10-27	1,870	1,880	1,870	1,880	45,000	208.89
1988-10-26	1,930	1,930	1,870	1,870	31,000	207.78
1988-10-25	1,870	1,870	1,870	1,870	12,000	207.78
1988-10-24	1,870	1,870	1,870	1,870	4,000	207.78
1988-10-22	1,870	1,870	1,870	1,870	2,000	207.78
1988-10-21	1,870	1,900	1,850	1,900	18,000	211.11
1988-10-20	1,890	1,900	1,810	1,810	333,001	201.11
1988-10-19	1,900	1,900	1,850	1,900	8,000	211.11
1988-10-18	1,930	1,930	1,900	1,900	4,000	211.11
1988-10-17	1,940	1,980	1,930	1,950	12,000	216.67
1988-10-14	1,950	1,950	1,930	1,940	349,001	215.56
1988-10-13	1,980	1,980	1,980	1,980	4,000	220
1988-10-12	1,980	1,980	1,980	1,980	1,000	220
1988-10-11	1,950	2,000	1,930	2,000	13,000	222.22
1988-10-07	1,930	1,930	1,930	1,930	3,000	214.44
1988-10-06	1,900	1,930	1,900	1,900	4,000	211.11
1988-10-05	1,950	1,950	1,900	1,900	8,000	211.11
1988-10-04	2,000	2,000	1,970	1,970	3,000	218.89
1988-10-03	2,050	2,050	2,040	2,040	25,000	226.67
1988-10-01	2,050	2,060	2,050	2,050	4,000	227.78
1988-09-30	2,050	2,050	2,050	2,050	6,000	227.78
1988-09-29	2,050	2,100	2,050	2,100	21,000	233.33
1988-09-27	1,900	1,900	1,870	1,900	27,000	211.11
1988-09-26	1,900	1,910	1,890	1,900	21,000	211.11
1988-09-24	1,870	1,910	1,870	1,910	13,000	212.22
1988-09-22	1,870	1,870	1,870	1,870	41,000	207.78
1988-09-21	1,930	1,930	1,900	1,900	23,000	211.11
1988-09-20	2,000	2,000	1,930	1,950	47,000	216.67
1988-09-19	2,000	2,000	1,980	1,990	49,000	221.11
1988-09-16	1,980	1,980	1,950	1,980	16,000	220
1988-09-13	1,980	2,000	1,980	1,980	14,000	220
1988-09-12	1,980	1,980	1,980	1,980	7,000	220
1988-09-09	1,970	1,970	1,950	1,950	30,000	216.67
1988-09-07	2,000	2,000	1,970	1,970	12,000	218.89
1988-09-06	1,990	1,990	1,970	1,970	8,000	218.89
1988-09-05	2,000	2,000	1,980	2,000	4,000	222.22
1988-09-02	2,050	2,050	2,000	2,050	29,000	227.78
1988-08-31	2,090	2,090	2,060	2,060	6,000	228.89
1988-08-29	2,050	2,050	2,050	2,050	11,000	227.78
1988-08-27	2,060	2,060	2,060	2,060	10,000	228.89
1988-08-26	2,140	2,140	2,100	2,100	8,000	233.33
1988-08-25	2,140	2,140	2,100	2,100	15,000	233.33
1988-08-24	2,140	2,150	2,100	2,140	20,000	237.78
1988-08-23	2,110	2,120	2,100	2,120	12,000	235.56
1988-08-22	2,110	2,120	2,100	2,120	12,000	235.56
1988-08-19	2,080	2,130	2,080	2,110	37,000	234.44
1988-08-18	2,110	2,110	2,110	2,110	12,000	234.44
1988-08-17	2,150	2,160	2,110	2,150	13,000	238.89
1988-08-16	2,150	2,150	2,150	2,150	7,000	238.89
1988-08-15	2,120	2,140	2,120	2,140	5,000	237.78
1988-08-12	2,150	2,150	2,100	2,100	4,000	233.33
1988-08-11	2,140	2,170	2,140	2,170	39,000	241.11
1988-08-10	2,150	2,160	2,140	2,160	83,000	240
1988-08-09	2,090	2,090	2,090	2,090	3,000	232.22
1988-08-08	2,080	2,100	2,080	2,100	11,000	233.33
1988-08-06	2,080	2,080	2,080	2,080	9,000	231.11
1988-08-05	2,080	2,080	2,080	2,080	1,000	231.11
1988-08-04	2,090	2,100	2,090	2,100	10,000	233.33
1988-08-03	2,130	2,130	2,100	2,100	6,000	233.33
1988-08-02	2,050	2,050	2,050	2,050	1,000	227.78
1988-08-01	2,080	2,080	2,020	2,040	26,000	226.67
1988-07-30	2,080	2,080	2,080	2,080	3,000	231.11
1988-07-29	2,100	2,130	2,030	2,040	35,000	226.67
1988-07-28	2,090	2,090	2,080	2,080	33,000	231.11
1988-07-27	2,080	2,080	2,080	2,080	1,000	231.11
1988-07-26	2,050	2,050	2,050	2,050	7,000	227.78
1988-07-25	2,040	2,050	2,030	2,040	11,000	226.67
1988-07-23	2,050	2,050	2,040	2,040	3,000	226.67
1988-07-22	2,050	2,050	2,030	2,040	20,000	226.67
1988-07-20	2,100	2,140	2,060	2,070	20,000	230
1988-07-19	2,150	2,150	2,050	2,070	16,000	230
1988-07-18	2,140	2,150	2,100	2,100	12,000	233.33
1988-07-15	2,150	2,180	2,150	2,180	10,000	242.22
1988-07-14	2,160	2,180	2,020	2,180	26,000	242.22
1988-07-13	2,200	2,200	2,200	2,200	4,000	244.44
1988-07-12	2,260	2,260	2,230	2,230	7,000	247.78
1988-07-11	2,280	2,280	2,260	2,260	9,000	251.11
1988-07-08	2,200	2,320	2,200	2,290	101,000	254.44
1988-07-07	2,010	2,010	2,010	2,010	21,000	223.33
1988-07-06	2,120	2,150	2,100	2,150	64,000	238.89
1988-07-05	2,170	2,170	2,120	2,120	7,000	235.56
1988-07-04	2,160	2,170	2,100	2,170	16,000	241.11
1988-07-02	2,170	2,170	2,160	2,160	3,000	240
1988-07-01	2,160	2,170	2,160	2,160	10,000	240
1988-06-30	2,160	2,170	2,160	2,170	2,000	241.11
1988-06-29	2,160	2,160	2,150	2,150	13,000	238.89
1988-06-28	2,170	2,180	2,160	2,160	23,000	240
1988-06-27	2,180	2,200	2,180	2,180	12,000	242.22
1988-06-25	2,200	2,200	2,200	2,200	15,000	244.44
1988-06-24	2,220	2,230	2,220	2,230	12,000	247.78
1988-06-23	2,280	2,280	2,230	2,230	19,000	247.78
1988-06-22	2,250	2,250	2,250	2,250	18,000	250
1988-06-21	2,200	2,230	2,200	2,230	31,000	247.78
1988-06-20	2,250	2,250	2,200	2,200	39,000	244.44
1988-06-17	2,300	2,300	2,250	2,250	20,000	250
1988-06-16	2,260	2,300	2,260	2,300	31,000	255.56
1988-06-15	2,290	2,290	2,260	2,260	14,000	251.11
1988-06-14	2,250	2,250	2,250	2,250	3,000	250
1988-06-13	2,240	2,240	2,240	2,240	6,000	248.89
1988-06-10	2,300	2,300	2,240	2,240	6,000	248.89
1988-06-09	2,300	2,350	2,300	2,350	24,000	261.11
1988-06-08	2,350	2,350	2,310	2,310	10,000	256.67
1988-06-07	2,350	2,350	2,310	2,350	23,000	261.11
1988-06-06	2,310	2,350	2,310	2,350	19,000	261.11
1988-06-04	2,360	2,360	2,340	2,350	16,000	261.11
1988-06-03	2,370	2,370	2,360	2,360	25,000	262.22
1988-06-02	2,370	2,380	2,370	2,370	53,000	263.33
1988-06-01	2,370	2,380	2,370	2,370	9,000	263.33
1988-05-31	2,370	2,370	2,370	2,370	37,000	263.33
1988-05-30	2,380	2,380	2,370	2,370	18,000	263.33
1988-05-28	2,380	2,400	2,380	2,380	26,000	264.44
1988-05-27	2,370	2,380	2,370	2,380	17,000	264.44
1988-05-26	2,360	2,370	2,360	2,370	22,000	263.33
1988-05-25	2,360	2,370	2,360	2,370	26,000	263.33
1988-05-24	2,350	2,360	2,350	2,360	29,000	262.22
1988-05-23	2,350	2,360	2,350	2,350	29,000	261.11
1988-05-20	2,360	2,370	2,350	2,350	27,000	261.11
1988-05-19	2,360	2,370	2,360	2,360	23,000	262.22
1988-05-18	2,360	2,360	2,350	2,360	17,000	262.22
1988-05-17	2,370	2,370	2,360	2,370	15,000	263.33
1988-05-16	2,370	2,380	2,370	2,380	18,000	264.44
1988-05-13	2,370	2,380	2,360	2,380	21,000	264.44
1988-05-12	2,370	2,370	2,360	2,360	18,000	262.22
1988-05-11	2,370	2,380	2,360	2,380	28,000	264.44
1988-05-10	2,360	2,400	2,360	2,370	30,000	263.33
1988-05-09	2,400	2,420	2,380	2,380	12,000	264.44
1988-05-07	2,400	2,400	2,380	2,380	46,000	264.44
1988-05-06	2,380	2,420	2,380	2,400	38,000	266.67
1988-05-02	2,350	2,420	2,350	2,420	60,000	268.89
1988-04-30	2,340	2,350	2,330	2,350	11,000	261.11
1988-04-28	2,320	2,350	2,320	2,320	23,000	257.78
1988-04-27	2,340	2,340	2,300	2,300	16,000	255.56
1988-04-26	2,340	2,340	2,300	2,300	12,000	255.56
1988-04-25	2,290	2,360	2,260	2,360	25,000	262.22
1988-04-23	2,320	2,360	2,320	2,340	9,000	260
1988-04-22	2,340	2,360	2,340	2,360	31,000	262.22
1988-04-21	2,350	2,350	2,350	2,350	6,000	261.11
1988-04-20	2,350	2,360	2,350	2,360	10,000	262.22
1988-04-19	2,360	2,360	2,300	2,300	31,000	255.56
1988-04-18	2,310	2,360	2,310	2,360	37,000	262.22
1988-04-15	2,250	2,360	2,250	2,360	63,000	262.22
1988-04-14	2,300	2,300	2,300	2,300	32,000	255.56
1988-04-13	2,360	2,360	2,300	2,300	20,000	255.56
1988-04-12	2,350	2,350	2,320	2,320	12,000	257.78
1988-04-11	2,280	2,360	2,270	2,360	15,000	262.22
1988-04-08	2,300	2,300	2,280	2,300	22,000	255.56
1988-04-07	2,310	2,320	2,300	2,300	15,000	255.56
1988-04-06	2,310	2,320	2,300	2,310	24,000	256.67
1988-04-05	2,320	2,320	2,300	2,320	5,000	257.78
1988-04-04	2,340	2,350	2,300	2,300	10,000	255.56
1988-04-02	2,300	2,330	2,290	2,330	9,000	258.89
1988-04-01	2,350	2,400	2,280	2,280	28,000	253.33
1988-03-31	2,410	2,410	2,380	2,400	18,000	266.67
1988-03-30	2,250	2,420	2,240	2,420	24,000	268.89
1988-03-29	2,210	2,230	2,210	2,230	9,000	247.78
1988-03-28	2,210	2,210	2,210	2,210	2,000	245.56
1988-03-26	2,190	2,230	2,190	2,210	39,000	245.56
1988-03-25	2,290	2,290	2,260	2,270	36,000	252.22
1988-03-24	2,300	2,310	2,300	2,300	32,000	255.56
1988-03-23	2,330	2,340	2,290	2,300	24,000	255.56
1988-03-22	2,340	2,340	2,300	2,320	10,000	257.78
1988-03-18	2,360	2,360	2,330	2,360	49,000	262.22
1988-03-17	2,350	2,370	2,330	2,330	27,000	258.89
1988-03-16	2,320	2,350	2,320	2,350	18,000	261.11
1988-03-15	2,330	2,330	2,320	2,320	10,000	257.78
1988-03-14	2,320	2,320	2,300	2,300	28,000	255.56
1988-03-11	2,310	2,320	2,310	2,320	12,000	257.78
1988-03-10	2,330	2,340	2,320	2,320	22,000	257.78
1988-03-09	2,330	2,400	2,320	2,330	45,000	258.89
1988-03-08	2,350	2,350	2,300	2,340	43,000	260
1988-03-07	2,400	2,400	2,350	2,350	34,000	261.11
1988-03-05	2,400	2,460	2,350	2,440	71,000	271.11
1988-03-04	2,450	2,460	2,440	2,460	39,000	273.33
1988-03-03	2,450	2,480	2,440	2,480	26,000	275.56
1988-03-02	2,460	2,470	2,440	2,440	32,000	271.11
1988-03-01	2,500	2,500	2,490	2,490	82,000	276.67
1988-02-29	2,450	2,510	2,450	2,500	44,000	277.78
1988-02-27	2,450	2,490	2,420	2,440	12,000	271.11
1988-02-26	2,500	2,500	2,450	2,450	64,000	272.22
1988-02-25	2,500	2,500	2,480	2,500	40,000	277.78
1988-02-24	2,480	2,500	2,460	2,500	68,000	277.78
1988-02-23	2,500	2,540	2,460	2,480	106,000	275.56
1988-02-22	2,450	2,520	2,420	2,500	168,000	277.78
1988-02-19	2,330	2,370	2,330	2,370	62,000	263.33
1988-02-18	2,330	2,330	2,300	2,310	69,000	256.67
1988-02-17	2,330	2,350	2,330	2,330	94,000	258.89
1988-02-16	2,310	2,350	2,300	2,330	48,000	258.89
1988-02-15	2,310	2,330	2,310	2,330	11,000	258.89
1988-02-12	2,300	2,340	2,300	2,340	28,000	260
1988-02-10	2,290	2,300	2,260	2,300	34,000	255.56
1988-02-09	2,300	2,320	2,280	2,290	54,000	254.44
1988-02-08	2,310	2,330	2,310	2,310	15,000	256.67
1988-02-06	2,300	2,320	2,300	2,310	13,000	256.67
1988-02-05	2,300	2,300	2,290	2,290	19,000	254.44
1988-02-04	2,250	2,300	2,250	2,300	32,000	255.56
1988-02-03	2,360	2,390	2,300	2,350	20,000	261.11
1988-02-02	2,360	2,430	2,360	2,390	78,000	265.56
1988-02-01	2,300	2,400	2,300	2,400	52,000	266.67
1988-01-30	2,250	2,300	2,250	2,300	19,000	255.56
1988-01-29	2,250	2,250	2,190	2,190	58,000	243.33
1988-01-28	2,170	2,220	2,170	2,220	32,000	246.67
1988-01-27	2,140	2,170	2,140	2,170	22,000	241.11
1988-01-26	2,210	2,210	2,200	2,210	18,000	245.56
1988-01-25	2,190	2,200	2,190	2,200	6,000	244.44
1988-01-23	2,190	2,200	2,190	2,190	8,000	243.33
1988-01-22	2,190	2,200	2,190	2,190	28,000	243.33
1988-01-21	2,210	2,210	2,190	2,210	19,000	245.56
1988-01-20	2,200	2,210	2,180	2,210	10,000	245.56
1988-01-19	2,160	2,250	2,130	2,250	12,000	250
1988-01-18	2,200	2,200	2,130	2,160	41,000	240
1988-01-14	2,050	2,100	2,050	2,100	18,000	233.33
1988-01-13	2,100	2,140	2,070	2,070	4,000	230
1988-01-12	2,090	2,150	2,020	2,150	46,000	238.89
1988-01-11	2,010	2,120	2,010	2,110	27,000	234.44
1988-01-08	2,000	2,100	2,000	2,060	49,000	228.89
1988-01-07	2,000	2,000	1,950	2,000	30,000	222.22
1988-01-06	1,960	1,990	1,950	1,990	34,000	221.11
1988-01-05	1,950	1,950	1,930	1,930	12,000	214.44
1988-01-04	1,930	2,000	1,910	1,920	15,000	213.33

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