8113 ユニ・チャーム(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	2,630	2,630	2,580	2,600	51,000	288.89
1995-12-28	2,580	2,620	2,560	2,600	146,000	288.89
1995-12-27	2,500	2,600	2,500	2,560	90,000	284.44
1995-12-26	2,470	2,500	2,450	2,500	59,000	277.78
1995-12-25	2,440	2,440	2,400	2,430	31,000	270
1995-12-22	2,430	2,440	2,400	2,440	34,000	271.11
1995-12-21	2,350	2,420	2,340	2,420	167,000	268.89
1995-12-20	2,350	2,370	2,340	2,370	71,000	263.33
1995-12-19	2,320	2,350	2,310	2,350	79,000	261.11
1995-12-18	2,350	2,350	2,310	2,310	18,000	256.67
1995-12-15	2,350	2,350	2,330	2,350	41,000	261.11
1995-12-14	2,300	2,350	2,300	2,350	98,000	261.11
1995-12-13	2,310	2,320	2,300	2,310	91,000	256.67
1995-12-12	2,350	2,350	2,330	2,350	45,000	261.11
1995-12-11	2,350	2,350	2,350	2,350	3,000	261.11
1995-12-08	2,370	2,370	2,350	2,350	87,000	261.11
1995-12-07	2,360	2,420	2,340	2,360	257,001	262.22
1995-12-06	2,320	2,380	2,320	2,360	57,000	262.22
1995-12-05	2,340	2,340	2,320	2,320	33,000	257.78
1995-12-04	2,320	2,340	2,320	2,340	38,000	260
1995-12-01	2,320	2,320	2,300	2,300	53,000	255.56
1995-11-30	2,310	2,330	2,300	2,330	135,000	258.89
1995-11-29	2,310	2,310	2,300	2,310	93,000	256.67
1995-11-28	2,330	2,330	2,310	2,310	18,000	256.67
1995-11-27	2,310	2,350	2,310	2,340	114,000	260
1995-11-24	2,320	2,330	2,310	2,310	52,000	256.67
1995-11-22	2,310	2,340	2,310	2,330	44,000	258.89
1995-11-21	2,340	2,350	2,300	2,350	146,000	261.11
1995-11-20	2,430	2,450	2,350	2,350	237,000	261.11
1995-11-17	2,470	2,470	2,350	2,430	35,000	270
1995-11-16	2,470	2,470	2,400	2,470	150,000	274.44
1995-11-15	2,450	2,470	2,350	2,350	59,000	261.11
1995-11-14	2,460	2,480	2,420	2,450	25,000	272.22
1995-11-13	2,410	2,480	2,400	2,480	25,000	275.56
1995-11-10	2,450	2,480	2,400	2,410	108,000	267.78
1995-11-09	2,530	2,550	2,470	2,520	317,001	280
1995-11-08	2,450	2,530	2,450	2,530	170,000	281.11
1995-11-07	2,430	2,480	2,420	2,480	70,000	275.56
1995-11-06	2,370	2,430	2,370	2,430	103,000	270
1995-11-02	2,350	2,380	2,350	2,380	118,000	264.44
1995-11-01	2,320	2,320	2,300	2,310	71,000	256.67
1995-10-31	2,300	2,320	2,270	2,300	40,000	255.56
1995-10-30	2,240	2,260	2,240	2,260	13,000	251.11
1995-10-27	2,240	2,250	2,240	2,240	186,000	248.89
1995-10-26	2,250	2,250	2,210	2,240	330,001	248.89
1995-10-25	2,300	2,300	2,260	2,290	18,000	254.44
1995-10-24	2,350	2,350	2,310	2,330	55,000	258.89
1995-10-23	2,370	2,370	2,330	2,370	109,000	263.33
1995-10-20	2,320	2,360	2,320	2,360	92,000	262.22
1995-10-19	2,270	2,320	2,270	2,310	134,000	256.67
1995-10-18	2,290	2,290	2,270	2,270	29,000	252.22
1995-10-17	2,270	2,280	2,260	2,280	54,000	253.33
1995-10-16	2,220	2,280	2,220	2,280	77,000	253.33
1995-10-13	2,240	2,240	2,200	2,220	109,000	246.67
1995-10-12	2,120	2,190	2,120	2,170	19,000	241.11
1995-10-11	2,180	2,230	2,150	2,150	72,000	238.89
1995-10-09	2,210	2,210	2,200	2,200	37,000	244.44
1995-10-06	2,190	2,220	2,190	2,200	43,000	244.44
1995-10-05	2,160	2,200	2,160	2,200	12,000	244.44
1995-10-04	2,180	2,200	2,180	2,180	36,000	242.22
1995-10-03	2,160	2,190	2,160	2,180	64,000	242.22
1995-10-02	2,190	2,190	2,140	2,140	20,000	237.78
1995-09-29	2,120	2,160	2,110	2,160	46,000	240
1995-09-28	2,160	2,190	2,160	2,160	24,000	240
1995-09-27	2,170	2,200	2,130	2,200	30,000	244.44
1995-09-26	2,110	2,150	2,110	2,150	53,000	238.89
1995-09-25	2,140	2,160	2,140	2,160	11,000	240
1995-09-22	2,180	2,200	2,170	2,180	47,000	242.22
1995-09-21	2,210	2,220	2,200	2,220	82,000	246.67
1995-09-20	2,230	2,230	2,210	2,210	122,000	245.56
1995-09-19	2,210	2,220	2,200	2,220	149,000	246.67
1995-09-18	2,200	2,210	2,170	2,210	81,000	245.56
1995-09-14	2,200	2,210	2,200	2,210	84,000	245.56
1995-09-13	2,210	2,220	2,190	2,210	92,000	245.56
1995-09-12	2,210	2,250	2,210	2,250	120,000	250
1995-09-11	2,230	2,250	2,220	2,250	188,000	250
1995-09-08	2,250	2,250	2,190	2,240	171,000	248.89
1995-09-07	2,140	2,200	2,130	2,200	143,000	244.44
1995-09-06	2,090	2,130	2,090	2,130	98,000	236.67
1995-09-05	2,100	2,120	2,100	2,100	103,000	233.33
1995-09-04	2,090	2,110	2,070	2,110	97,000	234.44
1995-09-01	2,050	2,100	2,040	2,090	166,000	232.22
1995-08-31	2,000	2,020	1,980	2,010	46,000	223.33
1995-08-30	2,010	2,010	2,000	2,000	42,000	222.22
1995-08-29	2,000	2,010	1,980	2,010	53,000	223.33
1995-08-28	2,000	2,000	1,980	2,000	54,000	222.22
1995-08-25	1,970	2,000	1,970	1,970	49,000	218.89
1995-08-24	1,970	1,990	1,970	1,970	71,000	218.89
1995-08-23	2,000	2,000	1,970	1,970	81,000	218.89
1995-08-22	2,000	2,000	1,990	2,000	51,000	222.22
1995-08-21	2,000	2,020	2,000	2,000	103,000	222.22
1995-08-18	1,960	2,010	1,960	1,980	107,000	220
1995-08-17	1,990	1,990	1,960	1,980	117,000	220
1995-08-16	1,940	2,020	1,940	1,990	155,000	221.11
1995-08-15	1,870	1,920	1,870	1,910	107,000	212.22
1995-08-14	1,900	1,900	1,860	1,860	30,000	206.67
1995-08-11	1,870	1,900	1,850	1,880	102,000	208.89
1995-08-10	1,890	1,890	1,850	1,850	70,000	205.56
1995-08-09	1,910	1,910	1,880	1,890	67,000	210
1995-08-08	1,910	1,910	1,910	1,910	29,000	212.22
1995-08-07	1,910	1,910	1,900	1,910	11,000	212.22
1995-08-04	1,920	1,930	1,880	1,880	55,000	208.89
1995-08-03	1,940	1,950	1,920	1,920	77,000	213.33
1995-08-02	1,910	1,920	1,900	1,910	75,000	212.22
1995-08-01	1,920	1,920	1,910	1,910	87,000	212.22
1995-07-31	1,910	1,930	1,910	1,930	52,000	214.44
1995-07-28	1,900	1,910	1,890	1,910	131,000	212.22
1995-07-27	1,890	1,900	1,890	1,900	67,000	211.11
1995-07-26	1,860	1,890	1,860	1,890	36,000	210
1995-07-25	1,890	1,890	1,870	1,870	89,000	207.78
1995-07-24	1,880	1,900	1,880	1,900	87,000	211.11
1995-07-21	1,850	1,890	1,850	1,860	172,000	206.67
1995-07-20	1,810	1,850	1,810	1,850	24,000	205.56
1995-07-19	1,810	1,820	1,810	1,810	68,000	201.11
1995-07-18	1,870	1,890	1,870	1,870	80,000	207.78
1995-07-17	1,820	1,850	1,800	1,850	26,000	205.56
1995-07-14	1,830	1,840	1,790	1,790	87,000	198.89
1995-07-13	1,830	1,830	1,830	1,830	37,000	203.33
1995-07-12	1,860	1,890	1,830	1,830	109,000	203.33
1995-07-11	1,790	1,860	1,770	1,860	63,000	206.67
1995-07-10	1,760	1,830	1,760	1,790	204,000	198.89
1995-07-07	1,740	1,780	1,690	1,700	141,000	188.89
1995-07-06	1,710	1,730	1,680	1,730	21,000	192.22
1995-07-05	1,650	1,720	1,650	1,720	45,000	191.11
1995-07-04	1,660	1,660	1,640	1,660	40,000	184.44
1995-07-03	1,660	1,660	1,620	1,660	21,000	184.44
1995-06-30	1,600	1,660	1,600	1,660	99,000	184.44
1995-06-29	1,680	1,690	1,610	1,640	26,000	182.22
1995-06-28	1,630	1,650	1,630	1,650	26,000	183.33
1995-06-27	1,660	1,700	1,640	1,680	50,000	186.67
1995-06-26	1,700	1,700	1,660	1,660	28,000	184.44
1995-06-23	1,630	1,670	1,630	1,670	88,000	185.56
1995-06-22	1,650	1,660	1,600	1,650	102,000	183.33
1995-06-21	1,630	1,650	1,630	1,650	34,000	183.33
1995-06-20	1,610	1,640	1,610	1,640	64,000	182.22
1995-06-19	1,620	1,640	1,600	1,600	11,000	177.78
1995-06-16	1,650	1,650	1,610	1,650	39,000	183.33
1995-06-15	1,650	1,650	1,590	1,650	47,000	183.33
1995-06-14	1,640	1,650	1,640	1,650	109,000	183.33
1995-06-13	1,690	1,700	1,670	1,700	61,000	188.89
1995-06-12	1,660	1,690	1,660	1,690	31,000	187.78
1995-06-09	1,710	1,760	1,690	1,740	67,000	193.33
1995-06-08	1,740	1,750	1,740	1,740	25,000	193.33
1995-06-07	1,730	1,740	1,730	1,740	4,000	193.33
1995-06-06	1,760	1,780	1,750	1,780	35,000	197.78
1995-06-05	1,780	1,790	1,740	1,790	32,000	198.89
1995-06-02	1,710	1,780	1,710	1,740	59,000	193.33
1995-06-01	1,710	1,720	1,680	1,680	90,000	186.67
1995-05-31	1,730	1,730	1,700	1,710	81,000	190
1995-05-30	1,740	1,750	1,720	1,720	86,000	191.11
1995-05-29	1,800	1,800	1,750	1,750	103,000	194.44
1995-05-26	1,750	1,780	1,750	1,780	133,000	197.78
1995-05-25	1,860	1,860	1,800	1,810	74,000	201.11
1995-05-24	1,890	1,900	1,870	1,870	145,000	207.78
1995-05-23	1,820	1,930	1,810	1,890	150,000	210
1995-05-22	1,840	1,840	1,810	1,830	44,000	203.33
1995-05-19	1,820	1,850	1,820	1,850	62,000	205.56
1995-05-18	1,940	1,940	1,850	1,850	64,000	205.56
1995-05-17	1,940	1,950	1,940	1,940	83,000	215.56
1995-05-16	1,970	1,990	1,940	1,940	52,000	215.56
1995-05-15	1,990	2,010	1,990	1,990	55,000	221.11
1995-05-12	2,040	2,040	2,000	2,020	87,000	224.44
1995-05-11	2,030	2,040	2,010	2,040	29,000	226.67
1995-05-10	2,040	2,040	2,030	2,040	45,000	226.67
1995-05-09	2,080	2,080	2,010	2,030	40,000	225.56
1995-05-08	2,020	2,040	2,020	2,040	67,000	226.67
1995-05-02	2,030	2,030	2,000	2,020	55,000	224.44
1995-05-01	2,020	2,020	2,000	2,010	36,000	223.33
1995-04-28	2,000	2,000	1,990	2,000	28,000	222.22
1995-04-27	2,040	2,040	1,990	1,990	44,000	221.11
1995-04-26	2,010	2,010	1,980	2,000	34,000	222.22
1995-04-25	1,960	2,020	1,960	1,980	99,000	220
1995-04-24	1,990	1,990	1,960	1,960	30,000	217.78
1995-04-21	1,980	1,990	1,950	1,960	54,000	217.78
1995-04-20	1,950	1,980	1,950	1,960	116,000	217.78
1995-04-19	1,950	1,970	1,950	1,970	43,000	218.89
1995-04-18	1,970	1,970	1,940	1,940	25,000	215.56
1995-04-17	1,940	1,960	1,940	1,960	134,000	217.78
1995-04-14	1,950	1,960	1,900	1,900	48,000	211.11
1995-04-13	1,970	2,000	1,950	1,950	98,000	216.67
1995-04-12	1,980	1,980	1,950	1,950	43,000	216.67
1995-04-11	1,940	1,950	1,940	1,950	33,000	216.67
1995-04-10	1,910	1,950	1,910	1,940	9,000	215.56
1995-04-07	1,910	1,930	1,910	1,920	24,000	213.33
1995-04-06	1,900	1,920	1,900	1,920	20,000	213.33
1995-04-05	1,910	1,910	1,900	1,900	31,000	211.11
1995-04-04	1,960	1,960	1,880	1,910	113,000	212.22
1995-04-03	1,950	1,950	1,940	1,940	87,000	215.56
1995-03-31	2,040	2,040	1,950	1,980	73,000	220
1995-03-30	1,940	2,000	1,940	1,990	27,000	221.11
1995-03-29	1,960	1,970	1,920	1,970	176,000	218.89
1995-03-28	1,870	1,940	1,870	1,930	43,000	214.44
1995-03-27	1,850	1,890	1,850	1,890	44,000	210
1995-03-24	1,810	1,840	1,810	1,840	42,000	204.44
1995-03-23	1,820	1,850	1,820	1,850	54,000	205.56
1995-03-22	1,850	1,850	1,850	1,850	32,000	205.56
1995-03-20	1,920	1,920	1,850	1,890	1,114,002	210
1995-03-17	1,960	1,970	1,900	1,930	101,000	214.44
1995-03-16	1,940	1,960	1,940	1,950	1,039,002	216.67
1995-03-15	1,950	1,970	1,950	1,970	55,000	218.89
1995-03-14	1,970	1,970	1,950	1,950	46,000	216.67
1995-03-13	1,950	1,960	1,950	1,960	41,000	217.78
1995-03-10	1,950	1,970	1,950	1,950	64,000	216.67
1995-03-09	1,950	1,950	1,950	1,950	11,000	216.67
1995-03-08	1,910	1,930	1,910	1,920	112,000	213.33
1995-03-07	1,910	1,920	1,910	1,920	78,000	213.33
1995-03-06	1,960	1,960	1,920	1,940	31,000	215.56
1995-03-03	1,970	1,970	1,950	1,950	429,001	216.67
1995-03-02	1,970	1,970	1,940	1,970	78,000	218.89
1995-03-01	1,880	1,910	1,880	1,880	475,001	208.89
1995-02-28	1,840	1,870	1,840	1,870	107,000	207.78
1995-02-27	1,900	1,900	1,820	1,840	73,000	204.44
1995-02-24	1,940	1,950	1,910	1,930	53,000	214.44
1995-02-23	1,930	1,950	1,920	1,950	100,000	216.67
1995-02-22	1,930	1,940	1,900	1,920	64,000	213.33
1995-02-21	1,910	1,920	1,910	1,910	70,000	212.22
1995-02-20	1,910	1,940	1,910	1,910	63,000	212.22
1995-02-17	1,900	1,950	1,900	1,920	102,000	213.33
1995-02-16	1,940	1,940	1,900	1,920	61,000	213.33
1995-02-15	1,960	1,960	1,920	1,930	71,000	214.44
1995-02-14	1,990	1,990	1,970	1,980	72,000	220
1995-02-13	2,000	2,000	1,970	1,970	35,000	218.89
1995-02-10	1,970	1,970	1,920	1,920	103,000	213.33
1995-02-09	2,020	2,020	1,980	1,990	67,000	221.11
1995-02-08	2,030	2,060	2,010	2,020	38,000	224.44
1995-02-07	2,050	2,060	2,040	2,060	39,000	228.89
1995-02-06	2,030	2,040	2,030	2,040	34,000	226.67
1995-02-03	2,030	2,030	2,000	2,000	95,000	222.22
1995-02-02	2,030	2,050	2,020	2,030	33,000	225.56
1995-02-01	2,060	2,060	2,010	2,010	121,000	223.33
1995-01-31	2,120	2,120	2,050	2,050	39,000	227.78
1995-01-30	2,130	2,180	2,100	2,100	36,000	233.33
1995-01-27	2,180	2,180	2,010	2,010	72,000	223.33
1995-01-26	2,170	2,220	2,140	2,140	44,000	237.78
1995-01-25	2,210	2,240	2,150	2,160	22,000	240
1995-01-24	2,140	2,170	2,130	2,170	43,000	241.11
1995-01-23	2,160	2,160	2,110	2,120	76,000	235.56
1995-01-20	2,300	2,300	2,280	2,280	37,000	253.33
1995-01-19	2,360	2,360	2,330	2,350	33,000	261.11
1995-01-18	2,350	2,350	2,320	2,320	23,000	257.78
1995-01-17	2,380	2,380	2,330	2,340	29,000	260
1995-01-13	2,300	2,370	2,300	2,360	78,000	262.22
1995-01-12	2,340	2,340	2,310	2,310	6,000	256.67
1995-01-11	2,300	2,360	2,300	2,360	19,000	262.22
1995-01-10	2,300	2,320	2,300	2,320	21,000	257.78
1995-01-09	2,340	2,340	2,310	2,330	15,000	258.89
1995-01-06	2,360	2,360	2,310	2,360	48,000	262.22
1995-01-05	2,380	2,380	2,360	2,370	25,000	263.33
1995-01-04	2,380	2,380	2,380	2,380	9,000	264.44

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30