8113 ユニ・チャーム(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	2,410	2,410	2,380	2,410	84,000	267.78
1994-12-29	2,280	2,420	2,280	2,420	130,000	268.89
1994-12-28	2,320	2,320	2,300	2,320	104,000	257.78
1994-12-27	2,250	2,310	2,250	2,280	88,000	253.33
1994-12-26	2,240	2,250	2,220	2,240	91,000	248.89
1994-12-22	2,170	2,250	2,170	2,250	147,000	250
1994-12-21	2,200	2,220	2,190	2,200	93,000	244.44
1994-12-20	2,180	2,210	2,170	2,210	81,000	245.56
1994-12-19	2,200	2,210	2,180	2,180	145,000	242.22
1994-12-16	2,220	2,220	2,180	2,190	53,000	243.33
1994-12-15	2,210	2,230	2,200	2,220	94,000	246.67
1994-12-14	2,210	2,220	2,180	2,200	129,000	244.44
1994-12-13	2,270	2,270	2,250	2,250	28,000	250
1994-12-12	2,280	2,280	2,250	2,250	13,000	250
1994-12-09	2,300	2,300	2,260	2,270	41,000	252.22
1994-12-08	2,270	2,300	2,270	2,300	154,000	255.56
1994-12-07	2,290	2,290	2,270	2,270	75,000	252.22
1994-12-06	2,300	2,310	2,270	2,300	60,000	255.56
1994-12-05	2,260	2,290	2,260	2,270	64,000	252.22
1994-12-02	2,320	2,320	2,280	2,290	48,000	254.44
1994-12-01	2,300	2,320	2,270	2,320	63,000	257.78
1994-11-30	2,200	2,350	2,200	2,350	171,000	261.11
1994-11-29	2,230	2,230	2,150	2,170	76,000	241.11
1994-11-28	2,270	2,280	2,180	2,240	80,000	248.89
1994-11-25	2,310	2,320	2,250	2,280	92,000	253.33
1994-11-24	2,330	2,340	2,320	2,320	102,000	257.78
1994-11-22	2,400	2,400	2,360	2,370	26,000	263.33
1994-11-21	2,430	2,430	2,400	2,400	65,000	266.67
1994-11-18	2,500	2,500	2,450	2,450	102,000	272.22
1994-11-17	2,480	2,480	2,450	2,460	66,000	273.33
1994-11-16	2,480	2,500	2,480	2,500	36,000	277.78
1994-11-15	2,440	2,470	2,430	2,470	68,000	274.44
1994-11-14	2,430	2,440	2,430	2,440	6,000	271.11
1994-11-11	2,400	2,450	2,400	2,450	48,000	272.22
1994-11-10	2,410	2,430	2,410	2,410	27,000	267.78
1994-11-09	2,500	2,500	2,400	2,420	72,000	268.89
1994-11-08	2,500	2,500	2,490	2,500	94,000	277.78
1994-11-07	2,510	2,510	2,500	2,500	18,000	277.78
1994-11-04	2,510	2,520	2,510	2,510	17,000	278.89
1994-11-02	2,530	2,550	2,510	2,510	33,000	278.89
1994-11-01	2,550	2,550	2,530	2,530	19,000	281.11
1994-10-31	2,510	2,540	2,510	2,540	4,000	282.22
1994-10-28	2,520	2,520	2,500	2,500	19,000	277.78
1994-10-27	2,520	2,520	2,520	2,520	20,000	280
1994-10-26	2,520	2,520	2,520	2,520	45,000	280
1994-10-25	2,540	2,540	2,520	2,520	43,000	280
1994-10-24	2,550	2,550	2,540	2,540	30,000	282.22
1994-10-21	2,550	2,560	2,540	2,540	127,000	282.22
1994-10-20	2,530	2,550	2,530	2,550	45,000	283.33
1994-10-19	2,530	2,540	2,520	2,530	150,000	281.11
1994-10-18	2,540	2,540	2,530	2,530	31,000	281.11
1994-10-17	2,530	2,550	2,530	2,530	58,000	281.11
1994-10-14	2,530	2,560	2,530	2,550	47,000	283.33
1994-10-13	2,560	2,560	2,510	2,520	108,000	280
1994-10-12	2,550	2,570	2,550	2,560	60,000	284.44
1994-10-11	2,590	2,590	2,560	2,570	48,000	285.56
1994-10-07	2,600	2,600	2,600	2,600	6,000	288.89
1994-10-06	2,630	2,630	2,600	2,600	27,000	288.89
1994-10-05	2,690	2,690	2,630	2,630	22,000	292.22
1994-10-04	2,720	2,720	2,690	2,690	12,000	298.89
1994-10-03	2,680	2,700	2,650	2,700	23,000	300
1994-09-30	2,670	2,690	2,630	2,680	73,000	297.78
1994-09-29	2,630	2,660	2,630	2,660	18,000	295.56
1994-09-28	2,680	2,680	2,620	2,620	78,000	291.11
1994-09-27	2,640	2,650	2,630	2,630	33,000	292.22
1994-09-26	2,700	2,700	2,680	2,690	81,000	298.89
1994-09-22	2,660	2,710	2,660	2,700	118,000	300
1994-09-21	2,700	2,700	2,670	2,680	153,000	297.78
1994-09-20	2,780	2,780	2,740	2,740	48,000	304.44
1994-09-19	2,770	2,770	2,740	2,740	33,000	304.44
1994-09-16	2,740	2,750	2,740	2,740	59,000	304.44
1994-09-14	2,710	2,740	2,710	2,730	62,000	303.33
1994-09-13	2,700	2,730	2,700	2,700	31,000	300
1994-09-12	2,720	2,770	2,720	2,770	57,000	307.78
1994-09-09	2,730	2,730	2,700	2,700	150,000	300
1994-09-08	2,760	2,780	2,750	2,750	98,000	305.56
1994-09-07	2,760	2,780	2,760	2,760	48,000	306.67
1994-09-06	2,770	2,780	2,770	2,780	67,000	308.89
1994-09-05	2,800	2,800	2,780	2,780	28,000	308.89
1994-09-02	2,780	2,800	2,760	2,790	112,000	310
1994-09-01	2,800	2,810	2,780	2,780	94,000	308.89
1994-08-31	2,790	2,800	2,790	2,800	76,000	311.11
1994-08-30	2,800	2,810	2,790	2,790	39,000	310
1994-08-29	2,800	2,820	2,800	2,800	57,000	311.11
1994-08-26	2,780	2,800	2,780	2,790	85,000	310
1994-08-25	2,820	2,830	2,780	2,790	228,000	310
1994-08-24	2,860	2,860	2,830	2,860	159,000	317.78
1994-08-23	2,850	2,870	2,840	2,850	35,000	316.67
1994-08-22	2,870	2,870	2,820	2,850	47,000	316.67
1994-08-19	2,840	2,860	2,840	2,850	29,000	316.67
1994-08-18	2,870	2,870	2,850	2,860	20,000	317.78
1994-08-17	2,880	2,880	2,850	2,870	18,000	318.89
1994-08-16	2,840	2,870	2,840	2,870	9,000	318.89
1994-08-15	2,870	2,880	2,870	2,880	8,000	320
1994-08-12	2,880	2,890	2,860	2,890	56,000	321.11
1994-08-11	2,880	2,880	2,850	2,880	46,000	320
1994-08-10	2,850	2,880	2,830	2,870	163,000	318.89
1994-08-09	2,860	2,870	2,840	2,850	86,000	316.67
1994-08-08	2,800	2,830	2,800	2,810	95,000	312.22
1994-08-05	2,820	2,830	2,800	2,800	78,000	311.11
1994-08-04	2,820	2,830	2,800	2,820	37,000	313.33
1994-08-03	2,810	2,830	2,810	2,810	169,000	312.22
1994-08-02	2,810	2,830	2,810	2,820	148,000	313.33
1994-08-01	2,840	2,840	2,820	2,830	60,000	314.44
1994-07-29	2,840	2,840	2,840	2,840	15,000	315.56
1994-07-28	2,820	2,850	2,820	2,840	92,000	315.56
1994-07-27	2,830	2,830	2,820	2,820	45,000	313.33
1994-07-26	2,810	2,850	2,810	2,830	56,000	314.44
1994-07-25	2,800	2,840	2,800	2,830	18,000	314.44
1994-07-22	2,850	2,850	2,840	2,840	68,000	315.56
1994-07-21	2,890	2,890	2,860	2,860	48,000	317.78
1994-07-20	2,870	2,880	2,870	2,870	48,000	318.89
1994-07-19	2,860	2,870	2,850	2,860	59,000	317.78
1994-07-18	2,850	2,860	2,850	2,850	60,000	316.67
1994-07-15	2,860	2,880	2,860	2,860	64,000	317.78
1994-07-14	2,860	2,870	2,850	2,860	82,000	317.78
1994-07-13	2,850	2,870	2,850	2,870	102,000	318.89
1994-07-12	2,860	2,920	2,860	2,880	79,000	320
1994-07-11	2,870	2,880	2,850	2,860	84,000	317.78
1994-07-08	2,900	2,910	2,870	2,870	48,000	318.89
1994-07-07	2,950	2,950	2,880	2,880	25,000	320
1994-07-06	2,960	2,980	2,900	2,900	52,000	322.22
1994-07-05	3,020	3,020	2,950	2,950	90,000	327.78
1994-07-04	3,020	3,020	3,000	3,010	55,000	334.44
1994-07-01	2,960	2,980	2,940	2,980	53,000	331.11
1994-06-30	2,940	2,940	2,910	2,940	155,000	326.67
1994-06-29	2,960	2,960	2,900	2,920	55,000	324.44
1994-06-28	2,920	2,930	2,910	2,920	29,000	324.44
1994-06-27	2,860	2,940	2,860	2,940	73,000	326.67
1994-06-24	2,920	2,920	2,890	2,890	51,000	321.11
1994-06-23	2,880	2,900	2,870	2,880	81,000	320
1994-06-22	2,870	2,880	2,850	2,870	52,000	318.89
1994-06-21	2,850	2,900	2,850	2,870	99,000	318.89
1994-06-20	2,850	2,870	2,850	2,850	133,000	316.67
1994-06-17	2,870	2,890	2,840	2,840	338,001	315.56
1994-06-16	2,930	2,930	2,890	2,890	238,000	321.11
1994-06-15	2,960	2,960	2,920	2,920	140,000	324.44
1994-06-14	2,980	2,980	2,930	2,940	287,001	326.67
1994-06-13	2,990	2,990	2,940	2,960	60,000	328.89
1994-06-10	2,950	3,030	2,950	2,990	68,000	332.22
1994-06-09	3,020	3,020	3,000	3,000	86,000	333.33
1994-06-08	3,040	3,050	3,030	3,050	52,000	338.89
1994-06-07	3,040	3,040	3,020	3,040	122,000	337.78
1994-06-06	3,050	3,050	3,020	3,040	90,000	337.78
1994-06-03	3,060	3,060	3,020	3,040	86,000	337.78
1994-06-02	3,020	3,070	3,010	3,060	280,001	340
1994-06-01	2,970	3,010	2,970	3,010	282,001	334.44
1994-05-31	2,950	2,970	2,940	2,970	128,000	330
1994-05-30	2,940	2,960	2,930	2,950	157,000	327.78
1994-05-27	2,960	2,960	2,930	2,940	111,000	326.67
1994-05-26	2,920	2,960	2,910	2,960	118,000	328.89
1994-05-25	2,960	2,960	2,910	2,910	37,000	323.33
1994-05-24	2,970	2,970	2,930	2,960	104,000	328.89
1994-05-23	2,950	2,970	2,940	2,970	132,000	330
1994-05-20	2,960	2,960	2,930	2,950	81,000	327.78
1994-05-19	2,960	2,970	2,920	2,960	391,001	328.89
1994-05-18	3,000	3,010	2,960	2,960	694,001	328.89
1994-05-17	2,900	2,940	2,900	2,930	158,000	325.56
1994-05-16	2,920	2,920	2,890	2,900	52,000	322.22
1994-05-13	2,900	2,920	2,870	2,880	115,000	320
1994-05-12	2,950	2,950	2,910	2,940	48,000	326.67
1994-05-11	2,930	2,950	2,900	2,950	92,000	327.78
1994-05-10	2,910	2,930	2,900	2,900	27,000	322.22
1994-05-09	2,920	2,930	2,900	2,910	67,000	323.33
1994-05-06	2,910	2,920	2,890	2,920	98,000	324.44
1994-05-02	2,880	2,900	2,870	2,900	39,000	322.22
1994-04-28	2,820	2,900	2,820	2,900	145,000	322.22
1994-04-27	2,800	2,820	2,790	2,820	13,000	313.33
1994-04-26	2,810	2,820	2,790	2,800	131,000	311.11
1994-04-25	2,820	2,840	2,810	2,810	104,000	312.22
1994-04-22	2,870	2,870	2,850	2,860	25,000	317.78
1994-04-21	2,850	2,870	2,830	2,870	108,000	318.89
1994-04-20	2,850	2,870	2,840	2,870	72,000	318.89
1994-04-19	2,880	2,880	2,840	2,850	65,000	316.67
1994-04-18	2,880	2,900	2,880	2,880	142,000	320
1994-04-15	2,900	2,900	2,900	2,900	21,000	322.22
1994-04-14	2,880	2,920	2,880	2,910	73,000	323.33
1994-04-13	2,870	2,890	2,840	2,890	15,000	321.11
1994-04-12	2,900	2,900	2,860	2,870	21,000	318.89
1994-04-11	2,860	2,900	2,860	2,900	27,000	322.22
1994-04-08	2,900	2,900	2,870	2,900	120,000	322.22
1994-04-07	2,930	2,930	2,850	2,860	97,000	317.78
1994-04-06	2,870	2,890	2,840	2,890	159,000	321.11
1994-04-05	2,840	2,900	2,840	2,900	70,000	322.22
1994-04-04	2,860	2,860	2,820	2,840	55,000	315.56
1994-04-01	2,860	2,900	2,860	2,900	58,000	322.22
1994-03-31	2,860	2,900	2,830	2,900	100,000	322.22
1994-03-30	2,870	2,900	2,860	2,870	121,000	318.89
1994-03-29	2,880	2,900	2,870	2,900	41,000	322.22
1994-03-28	2,850	2,910	2,850	2,910	96,000	323.33
1994-03-25	2,870	2,900	2,850	2,900	103,000	322.22
1994-03-24	2,890	2,920	2,880	2,910	192,000	323.33
1994-03-23	2,960	2,960	2,890	2,900	141,000	322.22
1994-03-22	2,930	2,970	2,870	2,970	119,000	330
1994-03-18	2,970	3,000	2,960	2,960	205,000	328.89
1994-03-17	2,980	2,980	2,920	2,930	127,000	325.56
1994-03-16	2,960	2,980	2,950	2,960	109,000	328.89
1994-03-15	2,980	2,990	2,950	2,990	135,000	332.22
1994-03-14	2,970	2,980	2,960	2,980	114,000	331.11
1994-03-11	2,990	2,990	2,950	2,960	124,000	328.89
1994-03-10	2,970	3,000	2,960	3,000	96,000	333.33
1994-03-09	2,940	2,970	2,930	2,970	113,000	330
1994-03-08	2,940	2,970	2,930	2,940	157,000	326.67
1994-03-07	3,020	3,020	2,890	2,900	304,001	322.22
1994-03-04	3,000	3,040	3,000	3,020	171,000	335.56
1994-03-03	3,090	3,100	3,000	3,020	502,001	335.56
1994-03-02	3,130	3,130	3,080	3,100	394,001	344.44
1994-03-01	3,170	3,190	3,090	3,120	379,001	346.67
1994-02-28	3,210	3,220	3,160	3,160	398,001	351.11
1994-02-25	3,140	3,230	3,110	3,190	775,002	354.44
1994-02-24	3,130	3,200	3,120	3,160	1,123,002	351.11
1994-02-23	3,000	3,090	2,990	3,090	1,033,002	343.33
1994-02-22	2,950	3,020	2,930	2,990	801,002	332.22
1994-02-21	2,920	2,930	2,860	2,930	188,000	325.56
1994-02-18	2,940	2,990	2,920	2,930	807,002	325.56
1994-02-17	2,840	2,860	2,830	2,850	439,001	316.67
1994-02-16	2,730	2,770	2,690	2,750	179,000	305.56
1994-02-15	2,650	2,730	2,610	2,720	154,000	302.22
1994-02-14	2,700	2,700	2,650	2,670	67,000	296.67
1994-02-10	2,770	2,770	2,720	2,740	72,000	304.44
1994-02-09	2,770	2,770	2,710	2,730	71,000	303.33
1994-02-08	2,780	2,780	2,710	2,740	92,000	304.44
1994-02-07	2,760	2,780	2,760	2,760	70,000	306.67
1994-02-04	2,800	2,800	2,790	2,800	82,000	311.11
1994-02-03	2,770	2,790	2,720	2,770	69,000	307.78
1994-02-02	2,810	2,810	2,790	2,790	142,000	310
1994-02-01	2,840	2,850	2,800	2,820	786,002	313.33
1994-01-31	2,900	2,900	2,800	2,830	405,001	314.44
1994-01-28	2,820	2,820	2,770	2,820	49,000	313.33
1994-01-27	2,790	2,840	2,790	2,800	1,183,002	311.11
1994-01-26	2,750	2,800	2,720	2,800	1,127,002	311.11
1994-01-25	2,740	2,750	2,730	2,740	47,000	304.44
1994-01-24	2,720	2,740	2,710	2,730	45,000	303.33
1994-01-21	2,760	2,800	2,750	2,800	383,001	311.11
1994-01-20	2,810	2,820	2,780	2,780	127,000	308.89
1994-01-19	2,820	2,820	2,770	2,780	95,000	308.89
1994-01-18	2,840	2,840	2,790	2,790	90,000	310
1994-01-17	2,830	2,830	2,800	2,810	80,000	312.22
1994-01-14	2,730	2,820	2,730	2,800	85,000	311.11
1994-01-13	2,790	2,790	2,740	2,770	88,000	307.78
1994-01-12	2,750	2,770	2,730	2,770	89,000	307.78
1994-01-11	2,740	2,800	2,730	2,790	72,000	310
1994-01-10	2,790	2,790	2,750	2,750	52,000	305.56
1994-01-07	2,760	2,800	2,750	2,750	58,000	305.56
1994-01-06	2,810	2,810	2,760	2,760	122,000	306.67
1994-01-05	2,740	2,780	2,710	2,780	72,000	308.89
1994-01-04	2,660	2,660	2,640	2,660	14,000	295.56

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