8113 ユニ・チャーム(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-281,3001,3001,3001,3004,000144.44
1990-12-271,2401,2601,2401,26010,000140
1990-12-261,2301,2301,2201,22012,000135.56
1990-12-251,2401,2401,1801,1807,000131.11
1990-12-211,2401,2501,2201,2206,000135.56
1990-12-201,2601,3001,2501,2507,000138.89
1990-12-191,2501,2701,2401,26029,000140
1990-12-181,2701,2701,2501,25013,000138.89
1990-12-171,2901,2901,2801,28047,000142.22
1990-12-141,3001,3001,2801,30015,000144.44
1990-12-131,3101,3101,3001,3105,000145.56
1990-12-121,3001,3001,3001,30020,000144.44
1990-12-111,3001,3001,3001,30016,000144.44
1990-12-101,3501,3501,3201,33028,000147.78
1990-12-061,2201,2501,2201,2305,000136.67
1990-12-051,1901,2201,1901,20027,000133.33
1990-12-041,2601,2601,1901,1906,000132.22
1990-12-031,2001,2401,2001,24014,000137.78
1990-11-301,1601,1601,1601,1608,000128.89
1990-11-291,1401,1701,1401,15019,000127.78
1990-11-281,2501,2501,1401,14051,000126.67
1990-11-271,2601,2701,2601,27015,000141.11
1990-11-261,2901,2901,2701,27033,000141.11
1990-11-221,2701,2801,2701,28021,000142.22
1990-11-211,3501,3501,3001,35025,000150
1990-11-201,3601,3601,3501,35010,000150
1990-11-191,3501,3601,3501,36018,000151.11
1990-11-161,3101,3601,3001,36015,000151.11
1990-11-151,3301,3501,3201,35020,000150
1990-11-141,3101,3701,3101,35048,000150
1990-11-131,3501,3501,3101,31086,000145.56
1990-11-091,3201,3301,2701,33040,000147.78
1990-11-081,4001,4001,3501,35015,000150
1990-11-061,5701,5701,5501,5503,000172.22
1990-11-051,5801,5801,5701,5703,000174.44
1990-11-011,5901,5901,5901,5906,000176.67
1990-10-311,6501,6501,5801,5909,000176.67
1990-10-291,6601,6601,6601,6602,000184.44
1990-10-261,6801,6801,6601,6608,000184.44
1990-10-251,6801,6801,6601,66051,000184.44
1990-10-241,6001,6301,5501,63044,000181.11
1990-10-231,5401,5401,5001,5004,000166.67
1990-10-221,4901,5501,4901,55017,000172.22
1990-10-191,4701,5001,4701,5007,000166.67
1990-10-181,4801,5201,4801,5207,000168.89
1990-10-171,4501,4501,4501,4501,000161.11
1990-10-161,4701,4701,4701,4702,000163.33
1990-10-151,4501,4501,4501,4504,000161.11
1990-10-121,4401,4401,4101,4103,000156.67
1990-10-111,4501,4501,4401,45014,000161.11
1990-10-091,5201,5201,5001,52014,000168.89
1990-10-081,5001,5001,5001,5004,000166.67
1990-10-051,4501,4801,4501,48025,000164.44
1990-10-041,3501,4201,3301,42028,000157.78
1990-10-021,2601,2601,2001,21058,000134.44
1990-10-011,3101,3101,2401,25013,000138.89
1990-09-281,3401,3401,2901,29017,000143.33
1990-09-271,3701,4101,3601,37011,000152.22
1990-09-261,4001,4001,3501,40031,000155.56
1990-09-251,4301,4301,4001,40016,000155.56
1990-09-211,5301,5301,4601,46071,000162.22
1990-09-201,5501,5701,5501,55025,000172.22
1990-09-191,6201,6201,6001,60039,000177.78
1990-09-181,6301,6501,6301,6504,000183.33
1990-09-141,6801,6801,6501,68069,000186.67
1990-09-131,6801,6801,6501,65041,000183.33
1990-09-121,6201,6901,6201,66028,000184.44
1990-09-111,7101,7101,6101,61042,000178.89
1990-09-101,7101,7101,7101,71036,000190
1990-09-071,7501,7601,7001,70015,000188.89
1990-09-061,7401,7601,7401,7604,000195.56
1990-09-051,8001,8001,7501,77017,000196.67
1990-09-041,8001,8001,8001,8006,000200
1990-09-031,8801,9001,8001,80011,000200
1990-08-311,8201,8801,8001,88022,000208.89
1990-08-301,7901,8201,7701,82016,000202.22
1990-08-291,8101,8401,8001,8006,000200
1990-08-281,8001,8001,7701,79030,000198.89
1990-08-271,7601,8001,7601,8007,000200
1990-08-241,7901,8001,7901,80011,000200
1990-08-231,8201,8201,7701,80023,000200
1990-08-211,9101,9401,9101,94011,000215.56
1990-08-201,8201,8701,8201,87010,000207.78
1990-08-171,9001,9001,8501,8509,000205.56
1990-08-161,9401,9401,9101,9105,000212.22
1990-08-151,9102,0001,9102,00022,000222.22
1990-08-141,9001,9001,9001,90018,000211.11
1990-08-132,0102,0101,9802,00035,000222.22
1990-08-102,0102,0301,9801,98017,000220
1990-08-092,0002,0202,0002,00015,000222.22
1990-08-082,0202,0201,9502,00021,000222.22
1990-08-071,9502,0001,9501,99014,000221.11
1990-08-062,2002,2002,2002,2001,000244.44
1990-08-032,1602,2302,1602,2007,000244.44
1990-08-022,2202,2602,2202,24036,000248.89
1990-08-012,2302,2502,1802,18074,000242.22
1990-07-312,2002,2302,1802,2105,000245.56
1990-07-302,1802,1802,1802,1808,000242.22
1990-07-272,3002,3002,2202,2208,000246.67
1990-07-262,2802,2802,2802,28011,000253.33
1990-07-252,1902,1902,1802,18023,000242.22
1990-07-242,2002,2002,1002,10010,000233.33
1990-07-192,4002,4002,4002,40011,000266.67
1990-07-182,3902,4002,3902,40014,000266.67
1990-07-172,3602,4402,3602,37063,000263.33
1990-07-162,3502,3502,3002,35019,000261.11
1990-07-132,3402,3502,3402,35012,000261.11
1990-07-122,3502,3502,3002,30014,000255.56
1990-07-112,3002,3502,2802,28041,000253.33
1990-07-102,2802,3002,2802,30013,000255.56
1990-07-092,2802,2802,2802,2806,000253.33
1990-07-062,2402,2402,2402,2404,000248.89
1990-07-052,2702,2702,2302,23080,000247.78
1990-07-042,2302,2802,2302,24010,000248.89
1990-07-032,2502,2702,2202,27011,000252.22
1990-07-022,2102,2502,2102,2508,000250
1990-06-292,3202,3202,2502,25016,000250
1990-06-272,3502,3502,3502,3507,000261.11
1990-06-262,3502,3502,3302,35035,000261.11
1990-06-252,3302,3302,3302,33029,000258.89
1990-06-222,3602,3602,3202,32037,000257.78
1990-06-212,3402,3402,3402,34020,000260
1990-06-202,2602,3402,2602,31032,000256.67
1990-06-192,3402,3402,2802,28014,000253.33
1990-06-182,3402,3402,3102,31020,000256.67
1990-06-152,2102,3702,2102,370704,001263.33
1990-06-142,2102,2202,2002,21035,000245.56
1990-06-132,1802,2102,1802,19032,000243.33
1990-06-122,2502,2502,1602,16072,000240
1990-06-112,3702,3702,2902,31021,000256.67
1990-06-082,3102,3702,3102,37036,000263.33
1990-06-072,4902,5302,4302,430172,000270
1990-06-062,5402,5702,4902,530104,000281.11
1990-06-052,5002,5702,4902,570152,000285.56
1990-06-042,4702,5002,4602,500201,000277.78
1990-06-012,4402,5002,4402,490190,000276.67
1990-05-312,4602,4602,4402,45069,000272.22
1990-05-302,2702,5302,2702,500347,001277.78
1990-05-292,3802,3902,3102,31043,000256.67
1990-05-282,2902,4102,2902,400242,000266.67
1990-05-252,1602,3002,1602,290471,001254.44
1990-05-242,0802,1902,0802,19082,000243.33
1990-05-231,9802,0801,9802,08047,000231.11
1990-05-221,9502,0001,9501,98067,000220
1990-05-211,9301,9501,9201,95066,000216.67
1990-05-181,9701,9701,9301,93021,000214.44
1990-05-171,9801,9801,9701,97055,000218.89
1990-05-162,0002,0001,9801,98049,000220
1990-05-152,0102,0202,0002,00042,000222.22
1990-05-141,9402,0401,9402,04061,000226.67
1990-05-111,9701,9701,9601,9709,000218.89
1990-05-101,9701,9701,9601,97023,000218.89
1990-05-091,9701,9801,9701,98040,000220
1990-05-081,9502,0001,9501,98024,000220
1990-05-071,9001,9401,8901,94029,000215.56
1990-05-021,8601,8901,8301,89038,000210
1990-05-011,8701,9001,8601,86018,000206.67
1990-04-271,8901,8901,8601,86015,000206.67
1990-04-261,8801,8801,8801,88021,000208.89
1990-04-251,8801,9001,8701,87049,000207.78
1990-04-241,8901,8901,8901,89028,000210
1990-04-231,8901,8901,8601,8603,000206.67
1990-04-201,8501,8501,8401,85018,000205.56
1990-04-191,8101,8501,8101,85014,000205.56
1990-04-181,8201,8301,8201,82027,000202.22
1990-04-171,8101,8201,8101,82017,000202.22
1990-04-161,8101,8101,8101,81022,000201.11
1990-04-131,8201,8201,8201,8208,000202.22
1990-04-111,8201,8201,8201,8201,000202.22
1990-04-101,8401,8501,8001,80052,000200
1990-04-091,7901,7901,7801,7806,000197.78
1990-04-061,8101,8101,7901,80017,000200
1990-04-051,8101,8101,7701,77010,000196.67
1990-04-041,8701,8701,8601,86016,000206.67
1990-04-031,8801,9001,8001,81023,000201.11
1990-04-021,9501,9501,9001,90019,000211.11
1990-03-302,0202,0301,9401,94041,000215.56
1990-03-292,0202,0302,0202,03024,000225.56
1990-03-282,0902,0902,0102,02028,000224.44
1990-03-271,9602,0201,9602,01017,000223.33
1990-03-262,0002,0302,0002,00012,000222.22
1990-03-231,9502,0001,9502,00027,000222.22
1990-03-221,9001,9001,9001,9007,000211.11
1990-03-201,9702,0001,9702,00011,000222.22
1990-03-192,1002,1001,9501,95013,000216.67
1990-03-162,1002,1002,1002,1005,000233.33
1990-03-152,0102,0102,0002,0009,000222.22
1990-03-142,0002,0002,0002,0007,000222.22
1990-03-132,0802,0802,0702,0805,000231.11
1990-03-122,0702,0702,0702,07020,000230
1990-03-092,1502,1802,1502,15010,000238.89
1990-03-082,1302,1502,1102,11044,000234.44
1990-03-072,1402,1402,1202,13052,000236.67
1990-03-062,2002,2002,1202,12035,000235.56
1990-03-052,1802,2002,1702,20011,000244.44
1990-03-022,1202,2002,1202,1707,000241.11
1990-03-012,1202,1702,1202,16018,000240
1990-02-282,1602,2002,1602,20057,000244.44
1990-02-272,1202,1902,1202,19036,000243.33
1990-02-262,1802,1802,1402,16025,000240
1990-02-232,3202,3202,2402,26017,000251.11
1990-02-222,3702,3702,3002,32038,000257.78
1990-02-212,4002,4002,3602,36034,000262.22
1990-02-202,3302,3702,3302,37013,000263.33
1990-02-192,4302,4302,3502,35022,000261.11
1990-02-162,3302,4002,3302,40029,000266.67
1990-02-152,3202,3202,3202,3205,000257.78
1990-02-142,4002,4002,3202,3205,000257.78
1990-02-132,3002,3002,3002,30012,000255.56
1990-02-092,4502,4502,4402,44032,000271.11
1990-02-082,4502,4502,4402,45045,000272.22
1990-02-072,4702,4702,4502,45052,000272.22
1990-02-062,4002,4702,3902,47056,000274.44
1990-02-052,4402,4602,4402,44058,000271.11
1990-02-022,3802,4402,3802,44098,000271.11
1990-02-012,3602,3702,3602,3709,000263.33
1990-01-312,3402,3602,3402,36022,000262.22
1990-01-302,3502,3502,2802,30016,000255.56
1990-01-292,3002,3202,3002,3109,000256.67
1990-01-262,2802,3302,2802,30082,000255.56
1990-01-252,2802,3002,2802,28015,000253.33
1990-01-242,3002,3002,2702,2808,000253.33
1990-01-232,3502,3502,3102,31013,000256.67
1990-01-222,3502,3502,3102,3504,000261.11
1990-01-192,3202,3502,3102,3504,000261.11
1990-01-182,3502,3802,3002,30029,000255.56
1990-01-172,3302,4002,3302,38091,000264.44
1990-01-162,3302,3802,3002,33048,000258.89
1990-01-122,3402,3702,3402,37020,000263.33
1990-01-112,2502,2802,2102,24077,000248.89
1990-01-102,3102,3602,3002,33021,000258.89
1990-01-092,3802,4002,3802,39070,000265.56
1990-01-082,3802,3802,3502,38045,000264.44
1990-01-052,3902,3902,3802,38056,000264.44
1990-01-042,4102,4302,3902,39027,000265.56

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