8113 ユニ・チャーム(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	2,660	2,700	2,650	2,670	136,000	296.67
1993-12-29	2,680	2,680	2,650	2,670	147,000	296.67
1993-12-28	2,650	2,680	2,630	2,660	77,000	295.56
1993-12-27	2,680	2,680	2,620	2,650	89,000	294.44
1993-12-24	2,740	2,740	2,660	2,710	105,000	301.11
1993-12-22	2,760	2,760	2,700	2,700	328,001	300
1993-12-21	2,740	2,770	2,730	2,750	199,000	305.56
1993-12-20	2,800	2,800	2,700	2,700	42,000	300
1993-12-17	2,760	2,770	2,750	2,760	137,000	306.67
1993-12-16	2,800	2,800	2,750	2,750	51,000	305.56
1993-12-15	2,710	2,730	2,700	2,720	84,000	302.22
1993-12-14	2,820	2,820	2,730	2,750	95,000	305.56
1993-12-13	2,780	2,780	2,750	2,780	15,000	308.89
1993-12-10	2,750	2,830	2,750	2,780	105,000	308.89
1993-12-09	2,720	2,780	2,720	2,770	69,000	307.78
1993-12-08	2,730	2,730	2,660	2,680	89,000	297.78
1993-12-07	2,650	2,720	2,650	2,690	34,000	298.89
1993-12-06	2,710	2,740	2,670	2,690	44,000	298.89
1993-12-03	2,760	2,800	2,730	2,770	128,000	307.78
1993-12-02	2,790	2,900	2,770	2,840	134,000	315.56
1993-12-01	2,710	2,790	2,680	2,750	91,000	305.56
1993-11-30	2,610	2,640	2,560	2,630	293,001	292.22
1993-11-29	2,640	2,650	2,560	2,640	254,001	293.33
1993-11-26	2,840	2,850	2,660	2,720	156,000	302.22
1993-11-25	2,830	2,870	2,830	2,850	122,000	316.67
1993-11-24	2,950	2,950	2,870	2,870	187,000	318.89
1993-11-22	2,950	2,950	2,900	2,950	135,000	327.78
1993-11-19	2,960	2,970	2,930	2,970	330,001	330
1993-11-18	2,950	2,990	2,940	2,970	457,001	330
1993-11-17	2,950	3,000	2,880	2,970	363,001	330
1993-11-16	2,860	2,910	2,820	2,910	141,000	323.33
1993-11-15	2,890	2,890	2,820	2,820	104,000	313.33
1993-11-12	2,800	2,850	2,800	2,850	55,000	316.67
1993-11-11	2,800	2,820	2,780	2,780	108,000	308.89
1993-11-10	2,810	2,820	2,770	2,800	132,000	311.11
1993-11-09	2,850	2,850	2,820	2,820	154,000	313.33
1993-11-08	2,880	2,880	2,830	2,870	38,000	318.89
1993-11-05	2,900	2,900	2,820	2,880	114,000	320
1993-11-04	2,830	2,890	2,830	2,860	193,000	317.78
1993-11-02	2,840	2,860	2,820	2,840	155,000	315.56
1993-11-01	2,840	2,860	2,820	2,830	117,000	314.44
1993-10-29	2,810	2,850	2,810	2,840	87,000	315.56
1993-10-28	2,850	2,850	2,800	2,800	141,000	311.11
1993-10-27	2,880	2,880	2,740	2,840	299,001	315.56
1993-10-26	2,930	2,950	2,880	2,880	185,000	320
1993-10-25	2,960	2,970	2,930	2,930	145,000	325.56
1993-10-22	2,980	3,000	2,970	2,980	143,000	331.11
1993-10-21	3,000	3,000	2,970	2,990	128,000	332.22
1993-10-20	3,020	3,020	3,000	3,020	204,000	335.56
1993-10-19	3,050	3,050	3,020	3,030	137,000	336.67
1993-10-18	3,070	3,070	3,040	3,050	195,000	338.89
1993-10-15	3,050	3,080	3,040	3,070	169,000	341.11
1993-10-14	3,030	3,040	2,990	3,040	268,001	337.78
1993-10-13	3,060	3,060	3,000	3,050	111,000	338.89
1993-10-12	3,070	3,070	3,040	3,050	164,000	338.89
1993-10-08	3,070	3,100	3,060	3,080	539,001	342.22
1993-10-07	3,070	3,110	3,060	3,080	1,130,002	342.22
1993-10-06	2,970	3,070	2,970	3,070	961,002	341.11
1993-10-05	2,960	2,970	2,940	2,960	137,000	328.89
1993-10-04	2,970	3,020	2,950	2,960	564,001	328.89
1993-10-01	2,960	3,010	2,920	2,980	530,001	331.11
1993-09-30	2,980	3,030	2,950	2,960	1,188,002	328.89
1993-09-29	2,850	2,950	2,850	2,940	1,013,002	326.67
1993-09-28	2,790	2,830	2,780	2,810	162,000	312.22
1993-09-27	2,790	2,790	2,770	2,780	64,000	308.89
1993-09-24	2,780	2,790	2,770	2,770	20,000	307.78
1993-09-22	2,790	2,790	2,770	2,770	47,000	307.78
1993-09-21	2,800	2,810	2,770	2,790	122,000	310
1993-09-20	2,810	2,810	2,770	2,810	81,000	312.22
1993-09-17	2,770	2,790	2,760	2,780	73,000	308.89
1993-09-16	2,840	2,840	2,810	2,810	87,000	312.22
1993-09-14	2,830	2,840	2,820	2,840	128,000	315.56
1993-09-13	2,840	2,850	2,810	2,820	232,000	313.33
1993-09-10	2,790	2,830	2,790	2,810	167,000	312.22
1993-09-09	2,750	2,760	2,750	2,750	27,000	305.56
1993-09-08	2,770	2,790	2,750	2,780	66,000	308.89
1993-09-07	2,820	2,820	2,790	2,800	82,000	311.11
1993-09-06	2,830	2,830	2,790	2,810	87,000	312.22
1993-09-03	2,770	2,840	2,770	2,830	311,001	314.44
1993-09-02	2,710	2,780	2,710	2,750	193,000	305.56
1993-09-01	2,750	2,750	2,700	2,710	269,001	301.11
1993-08-31	2,750	2,750	2,740	2,750	104,000	305.56
1993-08-30	2,750	2,750	2,730	2,740	65,000	304.44
1993-08-27	2,700	2,750	2,680	2,750	156,000	305.56
1993-08-26	2,670	2,690	2,670	2,690	189,000	298.89
1993-08-25	2,700	2,710	2,670	2,680	395,001	297.78
1993-08-24	2,710	2,710	2,700	2,710	75,000	301.11
1993-08-23	2,710	2,710	2,700	2,710	36,000	301.11
1993-08-20	2,720	2,740	2,700	2,720	65,000	302.22
1993-08-19	2,720	2,740	2,700	2,730	119,000	303.33
1993-08-18	2,710	2,740	2,690	2,720	152,000	302.22
1993-08-17	2,750	2,750	2,710	2,710	49,000	301.11
1993-08-16	2,760	2,760	2,720	2,720	73,000	302.22
1993-08-13	2,760	2,770	2,750	2,750	134,000	305.56
1993-08-12	2,810	2,810	2,760	2,760	54,000	306.67
1993-08-11	2,760	2,780	2,760	2,780	122,000	308.89
1993-08-10	2,740	2,780	2,740	2,740	107,000	304.44
1993-08-09	2,810	2,830	2,780	2,780	65,000	308.89
1993-08-06	2,740	2,800	2,740	2,800	60,000	311.11
1993-08-05	2,780	2,780	2,730	2,740	64,000	304.44
1993-08-04	2,790	2,800	2,770	2,780	72,000	308.89
1993-08-03	2,800	2,800	2,790	2,800	65,000	311.11
1993-08-02	2,790	2,800	2,770	2,800	49,000	311.11
1993-07-30	2,810	2,820	2,780	2,800	288,001	311.11
1993-07-29	2,720	2,810	2,720	2,800	70,000	311.11
1993-07-28	2,730	2,740	2,720	2,720	75,000	302.22
1993-07-27	2,710	2,740	2,700	2,740	94,000	304.44
1993-07-26	2,760	2,760	2,720	2,730	67,000	303.33
1993-07-23	2,760	2,760	2,740	2,750	61,000	305.56
1993-07-22	2,750	2,770	2,740	2,760	50,000	306.67
1993-07-21	2,760	2,760	2,750	2,750	45,000	305.56
1993-07-20	2,780	2,790	2,750	2,780	113,000	308.89
1993-07-19	2,830	2,830	2,790	2,790	39,000	310
1993-07-16	2,820	2,830	2,800	2,800	79,000	311.11
1993-07-15	2,790	2,870	2,790	2,820	431,001	313.33
1993-07-14	2,790	2,790	2,770	2,790	101,000	310
1993-07-13	2,770	2,790	2,760	2,780	85,000	308.89
1993-07-12	2,800	2,820	2,770	2,780	67,000	308.89
1993-07-09	2,790	2,800	2,780	2,790	195,000	310
1993-07-08	2,860	2,860	2,810	2,830	366,001	314.44
1993-07-07	2,780	2,920	2,780	2,860	1,515,003	317.78
1993-07-06	2,710	2,780	2,710	2,780	174,000	308.89
1993-07-05	2,700	2,730	2,700	2,720	85,000	302.22
1993-07-02	2,720	2,720	2,670	2,700	120,000	300
1993-07-01	2,710	2,730	2,660	2,660	131,000	295.56
1993-06-30	2,690	2,730	2,690	2,700	86,000	300
1993-06-29	2,710	2,730	2,690	2,710	107,000	301.11
1993-06-28	2,700	2,740	2,690	2,730	140,000	303.33
1993-06-25	2,750	2,770	2,700	2,730	170,000	303.33
1993-06-24	2,610	2,730	2,610	2,730	162,000	303.33
1993-06-23	2,590	2,660	2,590	2,650	97,000	294.44
1993-06-22	2,580	2,650	2,580	2,600	156,000	288.89
1993-06-21	2,690	2,700	2,560	2,580	273,001	286.67
1993-06-18	2,570	2,720	2,540	2,720	375,001	302.22
1993-06-17	2,560	2,570	2,500	2,530	292,001	281.11
1993-06-16	2,630	2,640	2,570	2,600	186,000	288.89
1993-06-15	2,690	2,690	2,620	2,670	212,000	296.67
1993-06-14	2,670	2,700	2,650	2,680	90,000	297.78
1993-06-11	2,680	2,710	2,650	2,680	158,000	297.78
1993-06-10	2,700	2,700	2,640	2,680	99,000	297.78
1993-06-08	2,710	2,720	2,690	2,710	158,000	301.11
1993-06-07	2,730	2,730	2,700	2,720	60,000	302.22
1993-06-04	2,750	2,750	2,730	2,740	219,000	304.44
1993-06-03	2,750	2,770	2,730	2,760	128,000	306.67
1993-06-02	2,800	2,800	2,760	2,760	113,000	306.67
1993-06-01	2,800	2,820	2,750	2,820	212,000	313.33
1993-05-31	2,780	2,800	2,700	2,800	330,001	311.11
1993-05-28	2,710	2,910	2,700	2,790	1,268,003	310
1993-05-27	2,640	2,710	2,600	2,710	810,002	301.11
1993-05-26	2,560	2,600	2,520	2,600	442,001	288.89
1993-05-25	2,560	2,590	2,540	2,550	1,382,003	283.33
1993-05-24	2,400	2,520	2,400	2,480	413,001	275.56
1993-05-21	2,320	2,430	2,310	2,370	218,000	263.33
1993-05-20	2,340	2,340	2,320	2,320	127,000	257.78
1993-05-19	2,330	2,350	2,320	2,350	125,000	261.11
1993-05-18	2,350	2,350	2,310	2,330	108,000	258.89
1993-05-17	2,350	2,400	2,340	2,340	112,000	260
1993-05-14	2,360	2,360	2,340	2,360	138,000	262.22
1993-05-13	2,410	2,430	2,380	2,380	276,001	264.44
1993-05-12	2,460	2,500	2,410	2,430	478,001	270
1993-05-11	2,300	2,460	2,290	2,440	476,001	271.11
1993-05-10	2,280	2,300	2,260	2,280	195,000	253.33
1993-05-07	2,160	2,290	2,160	2,290	287,001	254.44
1993-05-06	2,190	2,190	2,160	2,180	201,000	242.22
1993-04-30	2,150	2,170	2,140	2,160	271,001	240
1993-04-28	2,140	2,150	2,120	2,130	247,000	236.67
1993-04-27	2,090	2,120	2,090	2,120	198,000	235.56
1993-04-26	2,100	2,110	2,080	2,080	119,000	231.11
1993-04-23	2,100	2,110	2,060	2,070	262,001	230
1993-04-22	2,080	2,110	2,070	2,070	385,001	230
1993-04-21	2,080	2,090	2,040	2,060	391,001	228.89
1993-04-20	2,060	2,130	2,060	2,060	735,001	228.89
1993-04-19	2,050	2,060	1,960	2,060	209,000	228.89
1993-04-16	2,060	2,060	2,040	2,050	209,000	227.78
1993-04-15	2,080	2,080	2,040	2,070	170,000	230
1993-04-14	2,080	2,090	2,050	2,070	355,001	230
1993-04-13	1,970	2,080	1,950	2,080	1,290,003	231.11
1993-04-12	1,890	1,950	1,870	1,940	254,001	215.56
1993-04-09	1,920	1,920	1,860	1,900	197,000	211.11
1993-04-08	1,870	1,900	1,850	1,900	194,000	211.11
1993-04-07	1,850	1,900	1,850	1,870	133,000	207.78
1993-04-06	1,900	1,920	1,840	1,840	265,001	204.44
1993-04-05	1,900	1,900	1,850	1,870	96,000	207.78
1993-04-02	1,850	1,930	1,850	1,870	261,001	207.78
1993-04-01	1,840	1,880	1,840	1,850	193,000	205.56
1993-03-31	1,850	1,870	1,830	1,840	188,000	204.44
1993-03-30	1,860	1,860	1,830	1,830	176,000	203.33
1993-03-29	1,870	1,870	1,850	1,860	159,000	206.67
1993-03-26	1,890	1,890	1,870	1,870	311,001	207.78
1993-03-25	1,900	1,900	1,870	1,870	349,001	207.78
1993-03-24	1,850	1,910	1,840	1,910	388,001	212.22
1993-03-23	1,820	1,880	1,810	1,850	380,001	205.56
1993-03-22	1,790	1,830	1,770	1,820	123,000	202.22
1993-03-19	1,800	1,810	1,770	1,770	166,000	196.67
1993-03-18	1,810	1,830	1,790	1,810	208,000	201.11
1993-03-17	1,780	1,810	1,770	1,780	355,001	197.78
1993-03-16	1,770	1,790	1,770	1,780	193,000	197.78
1993-03-15	1,750	1,760	1,730	1,760	88,000	195.56
1993-03-12	1,740	1,760	1,720	1,720	183,000	191.11
1993-03-11	1,730	1,740	1,720	1,740	130,000	193.33
1993-03-10	1,720	1,730	1,710	1,730	136,000	192.22
1993-03-09	1,710	1,750	1,710	1,720	113,000	191.11
1993-03-08	1,670	1,710	1,670	1,670	111,000	185.56
1993-03-05	1,700	1,700	1,670	1,700	150,000	188.89
1993-03-04	1,700	1,710	1,680	1,690	119,000	187.78
1993-03-03	1,720	1,720	1,700	1,710	89,000	190
1993-03-02	1,710	1,720	1,710	1,720	46,000	191.11
1993-03-01	1,730	1,740	1,710	1,720	56,000	191.11
1993-02-26	1,740	1,740	1,720	1,720	113,000	191.11
1993-02-25	1,740	1,740	1,710	1,720	262,001	191.11
1993-02-24	1,740	1,740	1,730	1,740	13,000	193.33
1993-02-23	1,730	1,740	1,720	1,740	92,000	193.33
1993-02-22	1,740	1,750	1,720	1,720	208,000	191.11
1993-02-19	1,770	1,770	1,750	1,750	46,000	194.44
1993-02-18	1,770	1,780	1,770	1,780	90,000	197.78
1993-02-17	1,760	1,780	1,760	1,780	121,000	197.78
1993-02-16	1,780	1,780	1,770	1,780	169,000	197.78
1993-02-15	1,750	1,800	1,750	1,790	599,001	198.89
1993-02-12	1,760	1,770	1,750	1,760	109,000	195.56
1993-02-10	1,780	1,780	1,760	1,770	170,000	196.67
1993-02-09	1,780	1,810	1,770	1,780	924,002	197.78
1993-02-08	1,720	1,790	1,710	1,760	529,001	195.56
1993-02-05	1,720	1,730	1,710	1,720	191,000	191.11
1993-02-04	1,720	1,720	1,710	1,720	82,000	191.11
1993-02-03	1,720	1,730	1,710	1,730	198,000	192.22
1993-02-02	1,680	1,710	1,670	1,690	255,001	187.78
1993-02-01	1,670	1,670	1,670	1,670	23,000	185.56
1993-01-29	1,680	1,680	1,660	1,670	59,000	185.56
1993-01-28	1,640	1,680	1,640	1,680	77,000	186.67
1993-01-27	1,660	1,670	1,630	1,630	150,000	181.11
1993-01-26	1,680	1,680	1,670	1,670	18,000	185.56
1993-01-25	1,680	1,680	1,660	1,680	90,000	186.67
1993-01-22	1,670	1,680	1,670	1,680	63,000	186.67
1993-01-21	1,670	1,680	1,660	1,680	93,000	186.67
1993-01-20	1,690	1,690	1,670	1,680	48,000	186.67
1993-01-19	1,660	1,690	1,660	1,660	72,000	184.44
1993-01-18	1,650	1,650	1,640	1,640	61,000	182.22
1993-01-14	1,660	1,670	1,650	1,650	66,000	183.33
1993-01-13	1,680	1,680	1,650	1,660	47,000	184.44
1993-01-12	1,680	1,680	1,670	1,680	55,000	186.67
1993-01-11	1,680	1,690	1,670	1,670	55,000	185.56
1993-01-08	1,670	1,700	1,660	1,660	74,000	184.44
1993-01-07	1,670	1,680	1,660	1,660	128,000	184.44
1993-01-06	1,680	1,680	1,640	1,670	100,000	185.56
1993-01-05	1,690	1,700	1,680	1,690	68,000	187.78
1993-01-04	1,680	1,700	1,680	1,690	24,000	187.78

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