8113 ユニ・チャーム(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,400	2,450	2,400	2,450	19,000	272.22
1989-12-28	2,360	2,400	2,340	2,400	8,000	266.67
1989-12-27	2,360	2,400	2,310	2,400	21,000	266.67
1989-12-26	2,390	2,400	2,380	2,400	33,000	266.67
1989-12-25	2,360	2,400	2,360	2,400	37,000	266.67
1989-12-22	2,470	2,470	2,400	2,410	63,000	267.78
1989-12-21	2,470	2,470	2,390	2,440	33,000	271.11
1989-12-20	2,390	2,480	2,390	2,470	38,000	274.44
1989-12-19	2,390	2,440	2,390	2,390	100,000	265.56
1989-12-18	2,460	2,460	2,390	2,390	33,000	265.56
1989-12-15	2,430	2,450	2,420	2,420	12,000	268.89
1989-12-14	2,460	2,480	2,390	2,460	55,000	273.33
1989-12-13	2,420	2,460	2,410	2,460	31,000	273.33
1989-12-12	2,430	2,450	2,400	2,400	56,000	266.67
1989-12-11	2,420	2,450	2,390	2,390	30,000	265.56
1989-12-08	2,480	2,480	2,420	2,420	65,000	268.89
1989-12-07	2,440	2,470	2,420	2,470	47,000	274.44
1989-12-06	2,440	2,440	2,420	2,440	6,000	271.11
1989-12-05	2,460	2,460	2,410	2,410	11,000	267.78
1989-12-04	2,450	2,470	2,390	2,460	26,000	273.33
1989-12-01	2,480	2,480	2,450	2,450	114,000	272.22
1989-11-30	2,440	2,470	2,400	2,470	68,000	274.44
1989-11-29	2,400	2,440	2,390	2,390	32,000	265.56
1989-11-28	2,450	2,450	2,400	2,400	24,000	266.67
1989-11-27	2,460	2,460	2,400	2,450	78,000	272.22
1989-11-24	2,400	2,410	2,380	2,380	44,000	264.44
1989-11-22	2,410	2,420	2,390	2,390	19,000	265.56
1989-11-21	2,390	2,400	2,390	2,390	32,000	265.56
1989-11-20	2,400	2,400	2,390	2,390	11,000	265.56
1989-11-17	2,350	2,350	2,320	2,320	53,000	257.78
1989-11-16	2,370	2,370	2,350	2,350	38,000	261.11
1989-11-15	2,360	2,370	2,350	2,360	26,000	262.22
1989-11-14	2,350	2,370	2,350	2,360	15,000	262.22
1989-11-13	2,370	2,370	2,340	2,340	9,000	260
1989-11-10	2,330	2,370	2,330	2,370	9,000	263.33
1989-11-09	2,360	2,360	2,300	2,300	68,000	255.56
1989-11-08	2,360	2,360	2,360	2,360	49,000	262.22
1989-11-07	2,400	2,400	2,350	2,360	41,000	262.22
1989-11-06	2,340	2,370	2,340	2,360	14,000	262.22
1989-11-02	2,360	2,360	2,340	2,340	33,000	260
1989-11-01	2,360	2,400	2,360	2,360	17,000	262.22
1989-10-31	2,300	2,360	2,300	2,350	31,000	261.11
1989-10-30	2,320	2,350	2,320	2,340	48,000	260
1989-10-27	2,380	2,380	2,340	2,340	43,000	260
1989-10-26	2,400	2,420	2,350	2,420	22,000	268.89
1989-10-25	2,360	2,420	2,350	2,420	30,000	268.89
1989-10-24	2,430	2,430	2,400	2,400	46,000	266.67
1989-10-23	2,430	2,440	2,400	2,430	38,000	270
1989-10-20	2,480	2,480	2,430	2,430	47,000	270
1989-10-19	2,410	2,410	2,400	2,400	16,000	266.67
1989-10-18	2,400	2,400	2,350	2,350	16,000	261.11
1989-10-17	2,400	2,400	2,360	2,380	16,000	264.44
1989-10-16	2,330	2,390	2,330	2,390	15,000	265.56
1989-10-13	2,410	2,450	2,400	2,450	17,000	272.22
1989-10-12	2,440	2,450	2,400	2,450	34,000	272.22
1989-10-11	2,500	2,500	2,370	2,440	65,000	271.11
1989-10-09	2,500	2,510	2,410	2,450	51,000	272.22
1989-10-06	2,500	2,500	2,450	2,500	43,000	277.78
1989-10-05	2,600	2,600	2,480	2,540	92,000	282.22
1989-10-04	2,620	2,640	2,580	2,600	186,000	288.89
1989-10-03	2,500	2,580	2,500	2,580	247,000	286.67
1989-10-02	2,500	2,520	2,470	2,490	171,000	276.67
1989-09-29	2,410	2,470	2,400	2,470	144,000	274.44
1989-09-28	2,380	2,410	2,380	2,400	80,000	266.67
1989-09-27	2,450	2,450	2,300	2,300	120,000	255.56
1989-09-26	2,300	2,410	2,300	2,390	2,977,006	265.56
1989-09-25	2,240	2,240	2,220	2,230	26,000	247.78
1989-09-22	2,260	2,260	2,230	2,240	39,000	248.89
1989-09-21	2,220	2,260	2,220	2,260	49,000	251.11
1989-09-20	2,260	2,260	2,230	2,250	22,000	250
1989-09-19	2,310	2,310	2,220	2,260	15,000	251.11
1989-09-18	2,320	2,320	2,320	2,320	27,000	257.78
1989-09-14	2,320	2,340	2,320	2,320	39,000	257.78
1989-09-13	2,320	2,330	2,320	2,320	33,000	257.78
1989-09-12	2,350	2,350	2,320	2,320	6,000	257.78
1989-09-11	2,370	2,370	2,320	2,320	23,000	257.78
1989-09-08	2,340	2,380	2,340	2,370	55,000	263.33
1989-09-07	2,370	2,370	2,330	2,350	61,000	261.11
1989-09-06	2,380	2,380	2,350	2,350	42,000	261.11
1989-09-05	2,390	2,400	2,320	2,350	46,000	261.11
1989-09-04	2,330	2,380	2,330	2,380	84,000	264.44
1989-09-01	2,300	2,400	2,260	2,310	120,000	256.67
1989-08-31	2,310	2,320	2,220	2,220	79,000	246.67
1989-08-30	2,300	2,310	2,270	2,310	27,000	256.67
1989-08-29	2,260	2,300	2,250	2,290	54,000	254.44
1989-08-28	2,360	2,360	2,300	2,300	17,000	255.56
1989-08-25	2,370	2,380	2,310	2,360	66,000	262.22
1989-08-24	2,310	2,380	2,310	2,340	40,000	260
1989-08-23	2,410	2,450	2,350	2,350	131,000	261.11
1989-08-22	2,400	2,430	2,350	2,430	139,000	270
1989-08-21	2,460	2,460	2,410	2,440	92,000	271.11
1989-08-18	2,420	2,480	2,380	2,470	363,001	274.44
1989-08-17	2,380	2,490	2,310	2,380	821,002	264.44
1989-08-16	2,200	2,330	2,200	2,300	270,001	255.56
1989-08-15	2,270	2,280	2,200	2,250	81,000	250
1989-08-14	2,220	2,280	2,200	2,280	140,000	253.33
1989-08-11	2,150	2,200	2,150	2,180	226,000	242.22
1989-08-10	2,080	2,230	2,070	2,130	310,001	236.67
1989-08-09	2,100	2,100	2,070	2,090	88,000	232.22
1989-08-08	2,060	2,070	2,060	2,070	51,000	230
1989-08-07	2,060	2,070	2,050	2,070	31,000	230
1989-08-04	2,040	2,080	2,030	2,070	66,000	230
1989-08-03	2,010	2,040	2,000	2,040	24,000	226.67
1989-08-02	1,980	2,040	1,980	2,000	69,000	222.22
1989-08-01	1,940	1,980	1,940	1,980	81,000	220
1989-07-31	1,950	1,950	1,930	1,950	33,000	216.67
1989-07-28	1,920	1,970	1,910	1,970	161,000	218.89
1989-07-27	1,920	1,940	1,910	1,940	70,000	215.56
1989-07-26	1,920	1,930	1,910	1,930	31,000	214.44
1989-07-25	1,950	1,950	1,910	1,950	23,000	216.67
1989-07-24	1,950	1,990	1,950	1,990	26,000	221.11
1989-07-21	1,900	1,950	1,900	1,950	45,000	216.67
1989-07-20	1,910	1,930	1,910	1,910	29,000	212.22
1989-07-19	1,900	1,920	1,900	1,920	19,000	213.33
1989-07-18	1,940	1,940	1,900	1,920	19,000	213.33
1989-07-17	1,950	1,950	1,910	1,920	9,000	213.33
1989-07-14	1,960	1,960	1,950	1,950	13,000	216.67
1989-07-13	1,910	1,950	1,910	1,950	60,000	216.67
1989-07-12	1,990	1,990	1,950	1,950	65,000	216.67
1989-07-11	1,950	2,000	1,950	1,990	17,000	221.11
1989-07-10	1,980	1,980	1,950	1,980	13,000	220
1989-07-07	1,990	2,000	1,990	2,000	48,000	222.22
1989-07-06	2,000	2,010	1,960	2,000	100,000	222.22
1989-07-05	2,000	2,050	1,960	1,960	28,000	217.78
1989-07-04	1,980	2,000	1,980	2,000	52,000	222.22
1989-07-03	1,990	1,990	1,990	1,990	21,000	221.11
1989-06-30	1,920	1,920	1,910	1,910	29,000	212.22
1989-06-29	1,960	1,960	1,930	1,930	21,000	214.44
1989-06-28	1,900	1,930	1,900	1,930	14,000	214.44
1989-06-27	1,950	1,950	1,920	1,930	14,000	214.44
1989-06-26	1,890	2,000	1,890	2,000	31,000	222.22
1989-06-23	1,880	1,910	1,880	1,900	17,000	211.11
1989-06-22	1,900	1,920	1,900	1,920	7,000	213.33
1989-06-21	1,870	2,000	1,870	1,950	25,000	216.67
1989-06-20	1,880	1,880	1,870	1,880	30,000	208.89
1989-06-19	1,890	1,890	1,850	1,880	14,000	208.89
1989-06-16	1,930	1,930	1,850	1,880	24,000	208.89
1989-06-15	1,960	1,960	1,930	1,940	6,000	215.56
1989-06-14	1,950	1,970	1,900	1,960	20,000	217.78
1989-06-13	2,000	2,000	1,970	1,970	16,000	218.89
1989-06-12	2,090	2,100	2,000	2,000	40,000	222.22
1989-06-09	2,050	2,100	2,040	2,100	81,000	233.33
1989-06-08	2,030	2,040	2,030	2,040	25,000	226.67
1989-06-07	2,000	2,010	1,980	2,000	59,000	222.22
1989-06-06	2,000	2,020	1,950	1,980	71,000	220
1989-06-05	1,950	1,950	1,870	1,870	16,000	207.78
1989-06-02	1,900	1,930	1,810	1,810	32,000	201.11
1989-06-01	1,960	1,960	1,900	1,900	14,000	211.11
1989-05-31	1,980	2,000	1,970	1,970	15,000	218.89
1989-05-30	1,990	2,000	1,990	2,000	10,000	222.22
1989-05-29	1,980	1,980	1,960	1,970	4,000	218.89
1989-05-26	1,970	1,990	1,970	1,980	36,000	220
1989-05-25	1,950	1,980	1,910	1,980	43,000	220
1989-05-24	1,910	1,910	1,910	1,910	5,000	212.22
1989-05-23	1,950	1,950	1,910	1,910	10,000	212.22
1989-05-22	1,950	1,950	1,910	1,910	7,000	212.22
1989-05-19	1,880	1,890	1,880	1,890	13,000	210
1989-05-18	1,870	1,870	1,870	1,870	12,000	207.78
1989-05-17	1,960	1,960	1,900	1,900	9,000	211.11
1989-05-15	1,940	1,980	1,940	1,980	12,000	220
1989-05-12	1,910	1,940	1,910	1,940	9,000	215.56
1989-05-11	1,970	1,970	1,900	1,900	39,000	211.11
1989-05-10	1,960	1,970	1,960	1,960	34,000	217.78
1989-05-09	1,950	1,970	1,930	1,950	60,000	216.67
1989-05-08	1,900	1,950	1,890	1,950	59,000	216.67
1989-05-02	1,810	1,950	1,810	1,880	103,000	208.89
1989-05-01	1,800	1,820	1,800	1,810	52,000	201.11
1989-04-28	1,800	1,800	1,790	1,800	36,000	200
1989-04-27	1,800	1,800	1,790	1,800	54,000	200
1989-04-26	1,810	1,810	1,800	1,800	64,000	200
1989-04-25	1,830	1,830	1,810	1,810	28,000	201.11
1989-04-24	1,830	1,830	1,830	1,830	12,000	203.33
1989-04-21	1,830	1,840	1,830	1,840	37,000	204.44
1989-04-20	1,830	1,840	1,820	1,840	24,000	204.44
1989-04-19	1,850	1,850	1,810	1,850	27,000	205.56
1989-04-18	1,890	1,890	1,890	1,890	36,000	210
1989-04-17	1,890	1,890	1,800	1,810	57,000	201.11
1989-04-14	1,890	1,890	1,860	1,890	30,000	210
1989-04-13	1,890	1,890	1,890	1,890	17,000	210
1989-04-12	1,890	1,890	1,770	1,800	38,000	200
1989-04-11	1,890	1,890	1,870	1,870	32,000	207.78
1989-04-10	1,810	1,830	1,810	1,830	20,000	203.33
1989-04-07	1,920	1,930	1,900	1,900	62,000	211.11
1989-04-06	1,930	1,930	1,900	1,900	61,000	211.11
1989-04-05	1,930	1,950	1,900	1,930	75,000	214.44
1989-04-04	1,930	1,930	1,900	1,900	58,000	211.11
1989-04-03	1,960	1,960	1,960	1,960	49,000	217.78
1989-03-31	1,900	1,960	1,900	1,900	54,000	211.11
1989-03-30	1,850	1,870	1,850	1,870	5,000	207.78
1989-03-29	1,830	1,840	1,800	1,840	41,000	204.44
1989-03-28	1,800	1,820	1,800	1,810	17,000	201.11
1989-03-27	1,800	1,830	1,760	1,760	55,000	195.56
1989-03-24	1,800	1,800	1,760	1,790	63,000	198.89
1989-03-23	1,830	1,830	1,790	1,790	60,000	198.89
1989-03-22	1,850	1,850	1,800	1,800	24,000	200
1989-03-20	1,850	1,860	1,820	1,820	11,000	202.22
1989-03-17	1,850	1,910	1,850	1,910	37,000	212.22
1989-03-16	1,990	1,990	1,990	1,990	1,000	221.11
1989-03-15	2,000	2,000	1,900	1,900	13,000	211.11
1989-03-14	1,960	2,000	1,960	1,980	5,000	220
1989-03-13	1,960	1,970	1,960	1,960	6,000	217.78
1989-03-10	1,960	1,960	1,960	1,960	13,000	217.78
1989-03-09	1,960	1,960	1,960	1,960	10,000	217.78
1989-03-08	1,960	1,960	1,960	1,960	6,000	217.78
1989-03-07	1,980	1,980	1,960	1,960	39,000	217.78
1989-03-06	1,990	1,990	1,980	1,980	35,000	220
1989-03-03	2,020	2,020	1,980	1,980	29,000	220
1989-03-02	2,020	2,020	2,020	2,020	38,000	224.44
1989-03-01	2,000	2,020	2,000	2,020	3,000	224.44
1989-02-28	2,010	2,010	1,980	2,000	45,000	222.22
1989-02-27	2,010	2,010	1,980	2,000	44,000	222.22
1989-02-23	2,010	2,010	1,980	2,000	65,000	222.22
1989-02-22	2,000	2,000	1,980	1,980	11,000	220
1989-02-21	2,010	2,010	1,980	2,000	19,000	222.22
1989-02-20	2,010	2,010	2,010	2,010	7,000	223.33
1989-02-17	2,000	2,000	2,000	2,000	19,000	222.22
1989-02-16	2,010	2,010	2,000	2,000	29,000	222.22
1989-02-15	2,060	2,070	2,010	2,010	11,000	223.33
1989-02-14	2,100	2,100	2,060	2,070	30,000	230
1989-02-13	2,100	2,100	2,080	2,080	8,000	231.11
1989-02-10	2,100	2,140	2,100	2,140	6,000	237.78
1989-02-09	2,120	2,160	2,120	2,140	28,000	237.78
1989-02-08	2,280	2,280	2,200	2,200	35,000	244.44
1989-02-07	2,240	2,300	2,210	2,300	98,000	255.56
1989-02-06	2,240	2,240	2,200	2,200	71,000	244.44
1989-02-03	2,100	2,150	2,060	2,150	66,000	238.89
1989-02-02	2,100	2,100	2,090	2,090	51,000	232.22
1989-02-01	2,090	2,100	2,050	2,070	75,000	230
1989-01-31	2,000	2,100	1,990	2,050	127,000	227.78
1989-01-30	1,930	1,940	1,930	1,940	17,000	215.56
1989-01-28	1,970	2,000	1,970	2,000	32,000	222.22
1989-01-27	2,000	2,000	1,960	2,000	41,000	222.22
1989-01-26	2,000	2,000	1,970	1,980	52,000	220
1989-01-25	1,970	1,970	1,950	1,970	54,000	218.89
1989-01-24	1,960	1,960	1,950	1,960	20,000	217.78
1989-01-23	1,960	1,960	1,950	1,960	15,000	217.78
1989-01-20	1,960	1,960	1,950	1,960	28,000	217.78
1989-01-19	1,970	1,970	1,960	1,960	33,000	217.78
1989-01-18	1,960	1,990	1,960	1,990	18,000	221.11
1989-01-17	1,950	1,950	1,950	1,950	46,000	216.67
1989-01-13	1,940	1,960	1,940	1,950	89,000	216.67
1989-01-12	1,960	1,960	1,930	1,930	47,000	214.44
1989-01-11	2,060	2,060	1,930	1,930	25,000	214.44
1989-01-10	2,040	2,110	2,010	2,050	112,000	227.78
1989-01-09	2,040	2,100	2,040	2,060	19,000	228.89
1989-01-06	2,040	2,050	2,040	2,050	16,000	227.78
1989-01-05	1,990	2,050	1,990	2,050	52,000	227.78
1989-01-04	1,980	2,000	1,980	1,990	5,000	221.11

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