8113 ユニ・チャーム(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	1,700	1,710	1,700	1,710	60,000	190
1992-12-29	1,710	1,710	1,690	1,710	195,000	190
1992-12-28	1,740	1,740	1,710	1,720	115,000	191.11
1992-12-25	1,700	1,730	1,690	1,730	106,000	192.22
1992-12-24	1,700	1,730	1,700	1,700	467,001	188.89
1992-12-22	1,670	1,700	1,660	1,690	308,001	187.78
1992-12-21	1,680	1,680	1,660	1,660	106,000	184.44
1992-12-18	1,650	1,670	1,650	1,660	127,000	184.44
1992-12-17	1,610	1,650	1,610	1,650	82,000	183.33
1992-12-16	1,670	1,670	1,640	1,640	108,000	182.22
1992-12-15	1,660	1,680	1,660	1,670	140,000	185.56
1992-12-14	1,670	1,670	1,660	1,670	102,000	185.56
1992-12-11	1,700	1,700	1,670	1,680	222,000	186.67
1992-12-10	1,670	1,680	1,660	1,680	240,000	186.67
1992-12-09	1,670	1,690	1,660	1,670	293,001	185.56
1992-12-08	1,660	1,700	1,660	1,660	592,001	184.44
1992-12-07	1,680	1,690	1,660	1,670	259,001	185.56
1992-12-04	1,680	1,710	1,680	1,690	728,001	187.78
1992-12-03	1,640	1,750	1,640	1,700	2,838,006	188.89
1992-12-02	1,620	1,660	1,620	1,640	578,001	182.22
1992-12-01	1,630	1,670	1,600	1,630	639,001	181.11
1992-11-30	1,620	1,620	1,590	1,620	294,001	180
1992-11-27	1,610	1,660	1,610	1,630	1,018,002	181.11
1992-11-26	1,580	1,650	1,580	1,630	1,260,003	181.11
1992-11-25	1,570	1,590	1,570	1,580	168,000	175.56
1992-11-24	1,590	1,590	1,580	1,580	136,000	175.56
1992-11-20	1,580	1,590	1,550	1,590	272,001	176.67
1992-11-19	1,600	1,600	1,570	1,590	353,001	176.67
1992-11-18	1,520	1,600	1,520	1,600	860,002	177.78
1992-11-17	1,480	1,510	1,480	1,500	79,000	166.67
1992-11-16	1,490	1,500	1,490	1,500	82,000	166.67
1992-11-13	1,480	1,500	1,480	1,500	141,000	166.67
1992-11-12	1,470	1,500	1,470	1,500	151,000	166.67
1992-11-11	1,480	1,480	1,470	1,480	92,000	164.44
1992-11-10	1,480	1,490	1,470	1,480	93,000	164.44
1992-11-09	1,510	1,510	1,450	1,460	293,001	162.22
1992-11-06	1,520	1,550	1,510	1,510	291,001	167.78
1992-11-05	1,520	1,540	1,510	1,530	384,001	170
1992-11-04	1,520	1,540	1,510	1,530	97,000	170
1992-11-02	1,550	1,560	1,520	1,550	170,000	172.22
1992-10-30	1,610	1,610	1,560	1,590	148,000	176.67
1992-10-29	1,590	1,630	1,580	1,600	418,001	177.78
1992-10-28	1,600	1,670	1,590	1,590	1,180,002	176.67
1992-10-27	1,600	1,620	1,590	1,590	643,001	176.67
1992-10-26	1,560	1,610	1,540	1,610	388,001	178.89
1992-10-23	1,590	1,630	1,550	1,580	856,002	175.56
1992-10-22	1,470	1,610	1,470	1,610	1,320,003	178.89
1992-10-21	1,520	1,520	1,480	1,480	338,001	164.44
1992-10-20	1,440	1,510	1,440	1,500	392,001	166.67
1992-10-19	1,430	1,440	1,430	1,430	93,000	158.89
1992-10-16	1,470	1,470	1,410	1,430	233,000	158.89
1992-10-15	1,390	1,470	1,380	1,470	693,001	163.33
1992-10-14	1,400	1,410	1,360	1,390	274,001	154.44
1992-10-13	1,270	1,330	1,270	1,300	421,001	144.44
1992-10-12	1,250	1,250	1,220	1,220	190,000	135.56
1992-10-09	1,210	1,210	1,180	1,180	6,000	131.11
1992-10-07	1,180	1,180	1,170	1,170	2,000	130
1992-10-06	1,170	1,190	1,170	1,170	3,000	130
1992-10-05	1,220	1,220	1,180	1,190	44,000	132.22
1992-10-02	1,210	1,220	1,210	1,220	4,000	135.56
1992-10-01	1,240	1,240	1,210	1,220	15,000	135.56
1992-09-30	1,240	1,240	1,220	1,240	46,000	137.78
1992-09-29	1,240	1,240	1,240	1,240	2,000	137.78
1992-09-28	1,250	1,250	1,250	1,250	2,000	138.89
1992-09-25	1,240	1,240	1,210	1,210	22,000	134.44
1992-09-24	1,210	1,220	1,200	1,210	31,000	134.44
1992-09-22	1,210	1,210	1,180	1,210	31,000	134.44
1992-09-21	1,250	1,250	1,250	1,250	2,000	138.89
1992-09-18	1,230	1,250	1,230	1,250	17,000	138.89
1992-09-17	1,270	1,270	1,250	1,250	17,000	138.89
1992-09-16	1,270	1,270	1,250	1,270	27,000	141.11
1992-09-14	1,230	1,240	1,230	1,230	4,000	136.67
1992-09-11	1,250	1,270	1,250	1,250	22,000	138.89
1992-09-10	1,260	1,270	1,250	1,270	47,000	141.11
1992-09-09	1,260	1,270	1,250	1,270	19,000	141.11
1992-09-08	1,270	1,270	1,260	1,270	25,000	141.11
1992-09-07	1,270	1,270	1,260	1,270	31,000	141.11
1992-09-04	1,270	1,270	1,230	1,230	45,000	136.67
1992-09-03	1,260	1,290	1,250	1,290	35,000	143.33
1992-09-02	1,250	1,250	1,240	1,250	16,000	138.89
1992-09-01	1,240	1,270	1,240	1,260	25,000	140
1992-08-31	1,250	1,290	1,220	1,290	41,000	143.33
1992-08-28	1,210	1,240	1,210	1,240	46,000	137.78
1992-08-27	1,150	1,220	1,150	1,220	33,000	135.56
1992-08-26	1,150	1,150	1,150	1,150	6,000	127.78
1992-08-25	1,190	1,190	1,130	1,130	50,000	125.56
1992-08-24	1,200	1,230	1,180	1,210	25,000	134.44
1992-08-21	1,130	1,180	1,120	1,180	23,000	131.11
1992-08-20	1,100	1,150	1,100	1,110	42,000	123.33
1992-08-19	1,130	1,140	1,090	1,090	12,000	121.11
1992-08-18	1,120	1,120	1,090	1,090	21,000	121.11
1992-08-17	1,120	1,140	1,120	1,130	8,000	125.56
1992-08-14	1,110	1,150	1,100	1,140	15,000	126.67
1992-08-13	1,110	1,130	1,080	1,130	48,000	125.56
1992-08-12	1,170	1,170	1,130	1,130	39,000	125.56
1992-08-11	1,170	1,200	1,160	1,200	27,000	133.33
1992-08-10	1,210	1,210	1,190	1,190	41,000	132.22
1992-08-07	1,200	1,210	1,200	1,210	39,000	134.44
1992-08-06	1,170	1,200	1,170	1,190	27,000	132.22
1992-08-05	1,200	1,200	1,150	1,150	19,000	127.78
1992-08-04	1,220	1,220	1,220	1,220	3,000	135.56
1992-08-03	1,190	1,240	1,170	1,240	20,000	137.78
1992-07-31	1,230	1,230	1,190	1,220	30,000	135.56
1992-07-30	1,210	1,240	1,200	1,240	62,000	137.78
1992-07-29	1,160	1,170	1,150	1,170	58,000	130
1992-07-28	1,140	1,160	1,140	1,160	19,000	128.89
1992-07-27	1,190	1,200	1,150	1,170	35,000	130
1992-07-24	1,190	1,190	1,180	1,180	7,000	131.11
1992-07-23	1,180	1,250	1,180	1,250	88,000	138.89
1992-07-22	1,260	1,260	1,240	1,260	66,000	140
1992-07-21	1,240	1,250	1,240	1,250	30,000	138.89
1992-07-20	1,260	1,260	1,250	1,250	84,000	138.89
1992-07-17	1,260	1,270	1,250	1,270	78,000	141.11
1992-07-16	1,250	1,250	1,240	1,250	16,000	138.89
1992-07-15	1,240	1,250	1,240	1,250	20,000	138.89
1992-07-14	1,230	1,230	1,230	1,230	26,000	136.67
1992-07-13	1,220	1,220	1,200	1,220	73,000	135.56
1992-07-10	1,250	1,250	1,210	1,220	89,000	135.56
1992-07-09	1,210	1,240	1,210	1,240	35,000	137.78
1992-07-08	1,210	1,210	1,200	1,210	10,000	134.44
1992-07-07	1,260	1,260	1,240	1,240	34,000	137.78
1992-07-06	1,270	1,270	1,240	1,250	44,000	138.89
1992-07-03	1,240	1,260	1,240	1,250	134,000	138.89
1992-07-02	1,230	1,240	1,230	1,230	78,000	136.67
1992-07-01	1,200	1,230	1,200	1,230	24,000	136.67
1992-06-30	1,200	1,210	1,200	1,210	7,000	134.44
1992-06-29	1,200	1,200	1,200	1,200	16,000	133.33
1992-06-26	1,190	1,220	1,180	1,200	77,000	133.33
1992-06-25	1,160	1,190	1,150	1,190	84,000	132.22
1992-06-24	1,190	1,190	1,180	1,180	19,000	131.11
1992-06-23	1,160	1,200	1,160	1,200	19,000	133.33
1992-06-22	1,210	1,220	1,170	1,180	166,000	131.11
1992-06-19	1,180	1,210	1,170	1,210	111,000	134.44
1992-06-18	1,170	1,180	1,140	1,170	164,000	130
1992-06-17	1,170	1,180	1,170	1,180	6,000	131.11
1992-06-15	1,180	1,180	1,170	1,170	60,000	130
1992-06-12	1,200	1,200	1,170	1,170	68,000	130
1992-06-11	1,200	1,200	1,200	1,200	27,000	133.33
1992-06-10	1,210	1,220	1,210	1,220	21,000	135.56
1992-06-09	1,200	1,210	1,200	1,210	22,000	134.44
1992-06-08	1,220	1,220	1,200	1,200	26,000	133.33
1992-06-05	1,230	1,230	1,210	1,210	97,000	134.44
1992-06-04	1,200	1,230	1,200	1,230	90,000	136.67
1992-06-03	1,210	1,210	1,200	1,200	68,000	133.33
1992-06-02	1,200	1,210	1,200	1,210	4,000	134.44
1992-06-01	1,220	1,230	1,200	1,200	64,000	133.33
1992-05-29	1,220	1,240	1,220	1,220	38,000	135.56
1992-05-28	1,200	1,210	1,200	1,210	20,000	134.44
1992-05-27	1,210	1,220	1,190	1,200	71,000	133.33
1992-05-26	1,180	1,180	1,170	1,170	6,000	130
1992-05-25	1,150	1,160	1,150	1,150	22,000	127.78
1992-05-22	1,160	1,160	1,130	1,150	28,000	127.78
1992-05-21	1,180	1,230	1,160	1,160	82,000	128.89
1992-05-20	1,110	1,170	1,110	1,170	79,000	130
1992-05-19	1,110	1,150	1,100	1,110	27,000	123.33
1992-05-18	1,160	1,160	1,100	1,100	33,000	122.22
1992-05-15	1,160	1,190	1,150	1,150	33,000	127.78
1992-05-14	1,200	1,200	1,190	1,200	14,000	133.33
1992-05-13	1,190	1,200	1,170	1,200	90,000	133.33
1992-05-12	1,120	1,170	1,120	1,170	56,000	130
1992-05-11	1,090	1,110	1,090	1,110	14,000	123.33
1992-05-08	1,060	1,080	1,050	1,080	52,000	120
1992-05-07	1,070	1,080	1,050	1,080	38,000	120
1992-05-06	1,020	1,060	1,010	1,060	13,000	117.78
1992-05-01	1,010	1,010	1,010	1,010	2,000	112.22
1992-04-30	1,000	1,000	1,000	1,000	16,000	111.11
1992-04-28	990	1,000	990	1,000	20,000	111.11
1992-04-27	970	985	970	985	8,000	109.44
1992-04-24	951	955	951	955	12,000	106.11
1992-04-23	945	950	945	950	19,000	105.56
1992-04-22	922	950	922	950	18,000	105.56
1992-04-21	930	930	930	930	11,000	103.33
1992-04-20	969	969	960	965	10,000	107.22
1992-04-17	931	970	930	970	17,000	107.78
1992-04-16	921	945	921	934	97,000	103.78
1992-04-15	920	921	920	921	11,000	102.33
1992-04-14	920	920	920	920	23,000	102.22
1992-04-13	952	960	952	960	8,000	106.67
1992-04-10	911	912	911	912	12,000	101.33
1992-04-09	930	930	910	910	51,000	101.11
1992-04-07	980	980	980	980	16,000	108.89
1992-04-06	1,010	1,010	981	981	11,000	109
1992-04-03	1,050	1,050	1,000	1,000	37,000	111.11
1992-04-02	1,050	1,050	1,050	1,050	24,000	116.67
1992-04-01	1,070	1,080	1,050	1,070	65,000	118.89
1992-03-31	1,050	1,080	1,050	1,080	34,000	120
1992-03-30	1,060	1,070	1,060	1,070	7,000	118.89
1992-03-27	1,070	1,080	1,070	1,070	54,000	118.89
1992-03-26	1,070	1,090	1,070	1,090	9,000	121.11
1992-03-25	1,030	1,050	1,030	1,050	61,000	116.67
1992-03-24	1,030	1,030	1,030	1,030	4,000	114.44
1992-03-23	985	1,020	985	1,010	50,000	112.22
1992-03-18	930	930	920	925	8,000	102.78
1992-03-17	914	949	914	930	12,000	103.33
1992-03-16	960	960	920	920	41,000	102.22
1992-03-13	1,010	1,010	970	970	84,000	107.78
1992-03-12	1,070	1,070	1,060	1,070	24,000	118.89
1992-03-11	1,050	1,080	1,050	1,080	20,000	120
1992-03-10	1,060	1,060	1,060	1,060	6,000	117.78
1992-03-06	1,070	1,070	1,060	1,060	2,000	117.78
1992-03-05	1,110	1,110	1,070	1,070	6,000	118.89
1992-03-04	1,140	1,140	1,120	1,120	15,000	124.44
1992-03-03	1,140	1,140	1,140	1,140	37,000	126.67
1992-03-02	1,150	1,150	1,140	1,140	21,000	126.67
1992-02-28	1,130	1,130	1,130	1,130	2,000	125.56
1992-02-27	1,110	1,110	1,110	1,110	29,000	123.33
1992-02-26	1,090	1,090	1,090	1,090	2,000	121.11
1992-02-24	1,100	1,100	1,080	1,080	19,000	120
1992-02-21	1,100	1,110	1,090	1,100	13,000	122.22
1992-02-20	1,060	1,100	1,060	1,100	9,000	122.22
1992-02-19	1,050	1,060	1,050	1,060	6,000	117.78
1992-02-17	1,050	1,050	1,050	1,050	7,000	116.67
1992-02-14	1,050	1,060	1,050	1,050	13,000	116.67
1992-02-13	1,070	1,080	1,050	1,050	12,000	116.67
1992-02-12	1,100	1,100	1,080	1,080	12,000	120
1992-02-10	1,100	1,120	1,100	1,120	12,000	124.44
1992-02-07	1,100	1,130	1,100	1,120	34,000	124.44
1992-02-06	1,100	1,100	1,070	1,070	14,000	118.89
1992-02-05	1,110	1,110	1,080	1,080	3,000	120
1992-02-04	1,110	1,110	1,100	1,100	3,000	122.22
1992-02-03	1,120	1,120	1,120	1,120	6,000	124.44
1992-01-31	1,100	1,170	1,100	1,170	44,000	130
1992-01-30	1,090	1,100	1,070	1,100	60,000	122.22
1992-01-29	1,100	1,100	1,080	1,100	14,000	122.22
1992-01-28	1,080	1,110	1,060	1,060	29,000	117.78
1992-01-27	1,100	1,100	1,100	1,100	6,000	122.22
1992-01-24	1,070	1,100	1,060	1,060	44,000	117.78
1992-01-23	1,090	1,100	1,060	1,060	24,000	117.78
1992-01-22	1,070	1,070	1,070	1,070	3,000	118.89
1992-01-21	1,030	1,030	1,030	1,030	4,000	114.44
1992-01-20	1,030	1,030	1,030	1,030	12,000	114.44
1992-01-17	1,060	1,070	1,050	1,070	5,000	118.89
1992-01-16	1,100	1,100	1,100	1,100	2,000	122.22
1992-01-14	1,100	1,100	1,090	1,090	5,000	121.11
1992-01-13	1,100	1,100	1,100	1,100	3,000	122.22
1992-01-10	1,110	1,110	1,110	1,110	21,000	123.33
1992-01-09	1,120	1,130	1,100	1,130	7,000	125.56
1992-01-08	1,150	1,160	1,140	1,140	13,000	126.67
1992-01-07	1,150	1,160	1,150	1,160	10,000	128.89
1992-01-06	1,160	1,160	1,150	1,150	9,000	127.78

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