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
1995-12-292,6302,6302,5802,60051,000288.89
1995-12-282,5802,6202,5602,600146,000288.89
1995-12-272,5002,6002,5002,56090,000284.44
1995-12-262,4702,5002,4502,50059,000277.78
1995-12-252,4402,4402,4002,43031,000270
1995-12-222,4302,4402,4002,44034,000271.11
1995-12-212,3502,4202,3402,420167,000268.89
1995-12-202,3502,3702,3402,37071,000263.33
1995-12-192,3202,3502,3102,35079,000261.11
1995-12-182,3502,3502,3102,31018,000256.67
1995-12-152,3502,3502,3302,35041,000261.11
1995-12-142,3002,3502,3002,35098,000261.11
1995-12-132,3102,3202,3002,31091,000256.67
1995-12-122,3502,3502,3302,35045,000261.11
1995-12-112,3502,3502,3502,3503,000261.11
1995-12-082,3702,3702,3502,35087,000261.11
1995-12-072,3602,4202,3402,360257,001262.22
1995-12-062,3202,3802,3202,36057,000262.22
1995-12-052,3402,3402,3202,32033,000257.78
1995-12-042,3202,3402,3202,34038,000260
1995-12-012,3202,3202,3002,30053,000255.56
1995-11-302,3102,3302,3002,330135,000258.89
1995-11-292,3102,3102,3002,31093,000256.67
1995-11-282,3302,3302,3102,31018,000256.67
1995-11-272,3102,3502,3102,340114,000260
1995-11-242,3202,3302,3102,31052,000256.67
1995-11-222,3102,3402,3102,33044,000258.89
1995-11-212,3402,3502,3002,350146,000261.11
1995-11-202,4302,4502,3502,350237,000261.11
1995-11-172,4702,4702,3502,43035,000270
1995-11-162,4702,4702,4002,470150,000274.44
1995-11-152,4502,4702,3502,35059,000261.11
1995-11-142,4602,4802,4202,45025,000272.22
1995-11-132,4102,4802,4002,48025,000275.56
1995-11-102,4502,4802,4002,410108,000267.78
1995-11-092,5302,5502,4702,520317,001280
1995-11-082,4502,5302,4502,530170,000281.11
1995-11-072,4302,4802,4202,48070,000275.56
1995-11-062,3702,4302,3702,430103,000270
1995-11-022,3502,3802,3502,380118,000264.44
1995-11-012,3202,3202,3002,31071,000256.67
1995-10-312,3002,3202,2702,30040,000255.56
1995-10-302,2402,2602,2402,26013,000251.11
1995-10-272,2402,2502,2402,240186,000248.89
1995-10-262,2502,2502,2102,240330,001248.89
1995-10-252,3002,3002,2602,29018,000254.44
1995-10-242,3502,3502,3102,33055,000258.89
1995-10-232,3702,3702,3302,370109,000263.33
1995-10-202,3202,3602,3202,36092,000262.22
1995-10-192,2702,3202,2702,310134,000256.67
1995-10-182,2902,2902,2702,27029,000252.22
1995-10-172,2702,2802,2602,28054,000253.33
1995-10-162,2202,2802,2202,28077,000253.33
1995-10-132,2402,2402,2002,220109,000246.67
1995-10-122,1202,1902,1202,17019,000241.11
1995-10-112,1802,2302,1502,15072,000238.89
1995-10-092,2102,2102,2002,20037,000244.44
1995-10-062,1902,2202,1902,20043,000244.44
1995-10-052,1602,2002,1602,20012,000244.44
1995-10-042,1802,2002,1802,18036,000242.22
1995-10-032,1602,1902,1602,18064,000242.22
1995-10-022,1902,1902,1402,14020,000237.78
1995-09-292,1202,1602,1102,16046,000240
1995-09-282,1602,1902,1602,16024,000240
1995-09-272,1702,2002,1302,20030,000244.44
1995-09-262,1102,1502,1102,15053,000238.89
1995-09-252,1402,1602,1402,16011,000240
1995-09-222,1802,2002,1702,18047,000242.22
1995-09-212,2102,2202,2002,22082,000246.67
1995-09-202,2302,2302,2102,210122,000245.56
1995-09-192,2102,2202,2002,220149,000246.67
1995-09-182,2002,2102,1702,21081,000245.56
1995-09-142,2002,2102,2002,21084,000245.56
1995-09-132,2102,2202,1902,21092,000245.56
1995-09-122,2102,2502,2102,250120,000250
1995-09-112,2302,2502,2202,250188,000250
1995-09-082,2502,2502,1902,240171,000248.89
1995-09-072,1402,2002,1302,200143,000244.44
1995-09-062,0902,1302,0902,13098,000236.67
1995-09-052,1002,1202,1002,100103,000233.33
1995-09-042,0902,1102,0702,11097,000234.44
1995-09-012,0502,1002,0402,090166,000232.22
1995-08-312,0002,0201,9802,01046,000223.33
1995-08-302,0102,0102,0002,00042,000222.22
1995-08-292,0002,0101,9802,01053,000223.33
1995-08-282,0002,0001,9802,00054,000222.22
1995-08-251,9702,0001,9701,97049,000218.89
1995-08-241,9701,9901,9701,97071,000218.89
1995-08-232,0002,0001,9701,97081,000218.89
1995-08-222,0002,0001,9902,00051,000222.22
1995-08-212,0002,0202,0002,000103,000222.22
1995-08-181,9602,0101,9601,980107,000220
1995-08-171,9901,9901,9601,980117,000220
1995-08-161,9402,0201,9401,990155,000221.11
1995-08-151,8701,9201,8701,910107,000212.22
1995-08-141,9001,9001,8601,86030,000206.67
1995-08-111,8701,9001,8501,880102,000208.89
1995-08-101,8901,8901,8501,85070,000205.56
1995-08-091,9101,9101,8801,89067,000210
1995-08-081,9101,9101,9101,91029,000212.22
1995-08-071,9101,9101,9001,91011,000212.22
1995-08-041,9201,9301,8801,88055,000208.89
1995-08-031,9401,9501,9201,92077,000213.33
1995-08-021,9101,9201,9001,91075,000212.22
1995-08-011,9201,9201,9101,91087,000212.22
1995-07-311,9101,9301,9101,93052,000214.44
1995-07-281,9001,9101,8901,910131,000212.22
1995-07-271,8901,9001,8901,90067,000211.11
1995-07-261,8601,8901,8601,89036,000210
1995-07-251,8901,8901,8701,87089,000207.78
1995-07-241,8801,9001,8801,90087,000211.11
1995-07-211,8501,8901,8501,860172,000206.67
1995-07-201,8101,8501,8101,85024,000205.56
1995-07-191,8101,8201,8101,81068,000201.11
1995-07-181,8701,8901,8701,87080,000207.78
1995-07-171,8201,8501,8001,85026,000205.56
1995-07-141,8301,8401,7901,79087,000198.89
1995-07-131,8301,8301,8301,83037,000203.33
1995-07-121,8601,8901,8301,830109,000203.33
1995-07-111,7901,8601,7701,86063,000206.67
1995-07-101,7601,8301,7601,790204,000198.89
1995-07-071,7401,7801,6901,700141,000188.89
1995-07-061,7101,7301,6801,73021,000192.22
1995-07-051,6501,7201,6501,72045,000191.11
1995-07-041,6601,6601,6401,66040,000184.44
1995-07-031,6601,6601,6201,66021,000184.44
1995-06-301,6001,6601,6001,66099,000184.44
1995-06-291,6801,6901,6101,64026,000182.22
1995-06-281,6301,6501,6301,65026,000183.33
1995-06-271,6601,7001,6401,68050,000186.67
1995-06-261,7001,7001,6601,66028,000184.44
1995-06-231,6301,6701,6301,67088,000185.56
1995-06-221,6501,6601,6001,650102,000183.33
1995-06-211,6301,6501,6301,65034,000183.33
1995-06-201,6101,6401,6101,64064,000182.22
1995-06-191,6201,6401,6001,60011,000177.78
1995-06-161,6501,6501,6101,65039,000183.33
1995-06-151,6501,6501,5901,65047,000183.33
1995-06-141,6401,6501,6401,650109,000183.33
1995-06-131,6901,7001,6701,70061,000188.89
1995-06-121,6601,6901,6601,69031,000187.78
1995-06-091,7101,7601,6901,74067,000193.33
1995-06-081,7401,7501,7401,74025,000193.33
1995-06-071,7301,7401,7301,7404,000193.33
1995-06-061,7601,7801,7501,78035,000197.78
1995-06-051,7801,7901,7401,79032,000198.89
1995-06-021,7101,7801,7101,74059,000193.33
1995-06-011,7101,7201,6801,68090,000186.67
1995-05-311,7301,7301,7001,71081,000190
1995-05-301,7401,7501,7201,72086,000191.11
1995-05-291,8001,8001,7501,750103,000194.44
1995-05-261,7501,7801,7501,780133,000197.78
1995-05-251,8601,8601,8001,81074,000201.11
1995-05-241,8901,9001,8701,870145,000207.78
1995-05-231,8201,9301,8101,890150,000210
1995-05-221,8401,8401,8101,83044,000203.33
1995-05-191,8201,8501,8201,85062,000205.56
1995-05-181,9401,9401,8501,85064,000205.56
1995-05-171,9401,9501,9401,94083,000215.56
1995-05-161,9701,9901,9401,94052,000215.56
1995-05-151,9902,0101,9901,99055,000221.11
1995-05-122,0402,0402,0002,02087,000224.44
1995-05-112,0302,0402,0102,04029,000226.67
1995-05-102,0402,0402,0302,04045,000226.67
1995-05-092,0802,0802,0102,03040,000225.56
1995-05-082,0202,0402,0202,04067,000226.67
1995-05-022,0302,0302,0002,02055,000224.44
1995-05-012,0202,0202,0002,01036,000223.33
1995-04-282,0002,0001,9902,00028,000222.22
1995-04-272,0402,0401,9901,99044,000221.11
1995-04-262,0102,0101,9802,00034,000222.22
1995-04-251,9602,0201,9601,98099,000220
1995-04-241,9901,9901,9601,96030,000217.78
1995-04-211,9801,9901,9501,96054,000217.78
1995-04-201,9501,9801,9501,960116,000217.78
1995-04-191,9501,9701,9501,97043,000218.89
1995-04-181,9701,9701,9401,94025,000215.56
1995-04-171,9401,9601,9401,960134,000217.78
1995-04-141,9501,9601,9001,90048,000211.11
1995-04-131,9702,0001,9501,95098,000216.67
1995-04-121,9801,9801,9501,95043,000216.67
1995-04-111,9401,9501,9401,95033,000216.67
1995-04-101,9101,9501,9101,9409,000215.56
1995-04-071,9101,9301,9101,92024,000213.33
1995-04-061,9001,9201,9001,92020,000213.33
1995-04-051,9101,9101,9001,90031,000211.11
1995-04-041,9601,9601,8801,910113,000212.22
1995-04-031,9501,9501,9401,94087,000215.56
1995-03-312,0402,0401,9501,98073,000220
1995-03-301,9402,0001,9401,99027,000221.11
1995-03-291,9601,9701,9201,970176,000218.89
1995-03-281,8701,9401,8701,93043,000214.44
1995-03-271,8501,8901,8501,89044,000210
1995-03-241,8101,8401,8101,84042,000204.44
1995-03-231,8201,8501,8201,85054,000205.56
1995-03-221,8501,8501,8501,85032,000205.56
1995-03-201,9201,9201,8501,8901,114,002210
1995-03-171,9601,9701,9001,930101,000214.44
1995-03-161,9401,9601,9401,9501,039,002216.67
1995-03-151,9501,9701,9501,97055,000218.89
1995-03-141,9701,9701,9501,95046,000216.67
1995-03-131,9501,9601,9501,96041,000217.78
1995-03-101,9501,9701,9501,95064,000216.67
1995-03-091,9501,9501,9501,95011,000216.67
1995-03-081,9101,9301,9101,920112,000213.33
1995-03-071,9101,9201,9101,92078,000213.33
1995-03-061,9601,9601,9201,94031,000215.56
1995-03-031,9701,9701,9501,950429,001216.67
1995-03-021,9701,9701,9401,97078,000218.89
1995-03-011,8801,9101,8801,880475,001208.89
1995-02-281,8401,8701,8401,870107,000207.78
1995-02-271,9001,9001,8201,84073,000204.44
1995-02-241,9401,9501,9101,93053,000214.44
1995-02-231,9301,9501,9201,950100,000216.67
1995-02-221,9301,9401,9001,92064,000213.33
1995-02-211,9101,9201,9101,91070,000212.22
1995-02-201,9101,9401,9101,91063,000212.22
1995-02-171,9001,9501,9001,920102,000213.33
1995-02-161,9401,9401,9001,92061,000213.33
1995-02-151,9601,9601,9201,93071,000214.44
1995-02-141,9901,9901,9701,98072,000220
1995-02-132,0002,0001,9701,97035,000218.89
1995-02-101,9701,9701,9201,920103,000213.33
1995-02-092,0202,0201,9801,99067,000221.11
1995-02-082,0302,0602,0102,02038,000224.44
1995-02-072,0502,0602,0402,06039,000228.89
1995-02-062,0302,0402,0302,04034,000226.67
1995-02-032,0302,0302,0002,00095,000222.22
1995-02-022,0302,0502,0202,03033,000225.56
1995-02-012,0602,0602,0102,010121,000223.33
1995-01-312,1202,1202,0502,05039,000227.78
1995-01-302,1302,1802,1002,10036,000233.33
1995-01-272,1802,1802,0102,01072,000223.33
1995-01-262,1702,2202,1402,14044,000237.78
1995-01-252,2102,2402,1502,16022,000240
1995-01-242,1402,1702,1302,17043,000241.11
1995-01-232,1602,1602,1102,12076,000235.56
1995-01-202,3002,3002,2802,28037,000253.33
1995-01-192,3602,3602,3302,35033,000261.11
1995-01-182,3502,3502,3202,32023,000257.78
1995-01-172,3802,3802,3302,34029,000260
1995-01-132,3002,3702,3002,36078,000262.22
1995-01-122,3402,3402,3102,3106,000256.67
1995-01-112,3002,3602,3002,36019,000262.22
1995-01-102,3002,3202,3002,32021,000257.78
1995-01-092,3402,3402,3102,33015,000258.89
1995-01-062,3602,3602,3102,36048,000262.22
1995-01-052,3802,3802,3602,37025,000263.33
1995-01-042,3802,3802,3802,3809,000264.44

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