8113 ユニ・チャーム(株) の時系列データ [1996年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1996-12-30	2,810	2,840	2,810	2,840	12,000	315.56
1996-12-27	2,830	2,830	2,780	2,810	13,000	312.22
1996-12-26	2,840	2,840	2,760	2,830	31,000	314.44
1996-12-25	2,850	2,850	2,790	2,850	27,000	316.67
1996-12-24	2,840	2,850	2,810	2,810	28,000	312.22
1996-12-20	2,840	2,840	2,770	2,810	51,000	312.22
1996-12-19	2,800	2,820	2,800	2,800	27,000	311.11
1996-12-18	2,880	2,880	2,810	2,830	21,000	314.44
1996-12-17	2,890	2,900	2,870	2,900	189,000	322.22
1996-12-16	2,870	2,890	2,850	2,890	30,000	321.11
1996-12-13	2,760	2,870	2,760	2,870	66,000	318.89
1996-12-12	2,880	2,880	2,820	2,880	76,000	320
1996-12-11	2,900	2,900	2,880	2,900	70,000	322.22
1996-12-10	2,880	2,900	2,870	2,900	169,000	322.22
1996-12-09	2,870	2,880	2,840	2,880	59,000	320
1996-12-06	2,880	2,890	2,840	2,870	111,000	318.89
1996-12-05	2,780	2,880	2,780	2,880	66,000	320
1996-12-04	2,750	2,790	2,750	2,790	51,000	310
1996-12-03	2,750	2,760	2,740	2,740	43,000	304.44
1996-12-02	2,750	2,750	2,730	2,740	42,000	304.44
1996-11-29	2,740	2,750	2,730	2,750	44,000	305.56
1996-11-28	2,740	2,750	2,730	2,730	32,000	303.33
1996-11-27	2,750	2,750	2,740	2,750	25,000	305.56
1996-11-26	2,780	2,780	2,710	2,750	22,000	305.56
1996-11-25	2,740	2,750	2,690	2,750	72,000	305.56
1996-11-22	2,770	2,770	2,750	2,760	10,000	306.67
1996-11-21	2,780	2,790	2,780	2,780	55,000	308.89
1996-11-20	2,790	2,790	2,770	2,780	15,000	308.89
1996-11-19	2,790	2,800	2,780	2,790	121,000	310
1996-11-18	2,790	2,800	2,790	2,790	63,000	310
1996-11-15	2,760	2,770	2,760	2,770	33,000	307.78
1996-11-14	2,730	2,760	2,720	2,760	119,000	306.67
1996-11-13	2,740	2,740	2,710	2,710	14,000	301.11
1996-11-12	2,740	2,740	2,720	2,720	15,000	302.22
1996-11-11	2,750	2,780	2,750	2,760	77,000	306.67
1996-11-08	2,760	2,770	2,750	2,760	29,000	306.67
1996-11-07	2,770	2,780	2,770	2,770	48,000	307.78
1996-11-06	2,770	2,770	2,770	2,770	32,000	307.78
1996-11-05	2,770	2,770	2,750	2,770	22,000	307.78
1996-11-01	2,770	2,780	2,750	2,750	51,000	305.56
1996-10-31	2,770	2,780	2,770	2,770	44,000	307.78
1996-10-30	2,770	2,770	2,760	2,770	21,000	307.78
1996-10-29	2,740	2,750	2,740	2,740	26,000	304.44
1996-10-28	2,700	2,740	2,700	2,730	73,000	303.33
1996-10-25	2,720	2,740	2,720	2,740	22,000	304.44
1996-10-24	2,730	2,750	2,730	2,730	26,000	303.33
1996-10-23	2,760	2,760	2,740	2,760	99,000	306.67
1996-10-22	2,760	2,770	2,740	2,770	35,000	307.78
1996-10-21	2,790	2,790	2,760	2,760	111,000	306.67
1996-10-18	2,750	2,800	2,730	2,770	46,000	307.78
1996-10-17	2,730	2,730	2,710	2,730	9,000	303.33
1996-10-16	2,760	2,760	2,700	2,710	19,000	301.11
1996-10-15	2,700	2,750	2,700	2,740	67,000	304.44
1996-10-14	2,750	2,750	2,750	2,750	17,000	305.56
1996-10-11	2,760	2,760	2,740	2,760	8,000	306.67
1996-10-09	2,740	2,750	2,740	2,750	21,000	305.56
1996-10-08	2,750	2,760	2,740	2,740	7,000	304.44
1996-10-07	2,720	2,800	2,720	2,800	14,000	311.11
1996-10-04	2,770	2,800	2,760	2,800	15,000	311.11
1996-10-03	2,770	2,800	2,770	2,790	19,000	310
1996-10-02	2,780	2,810	2,780	2,810	89,000	312.22
1996-10-01	2,800	2,800	2,760	2,770	60,000	307.78
1996-09-30	2,790	2,800	2,790	2,800	27,000	311.11
1996-09-27	2,780	2,790	2,770	2,790	44,000	310
1996-09-26	2,780	2,780	2,760	2,780	33,000	308.89
1996-09-25	2,770	2,770	2,730	2,740	39,000	304.44
1996-09-24	2,780	2,780	2,750	2,780	42,000	308.89
1996-09-20	2,800	2,800	2,770	2,780	67,000	308.89
1996-09-19	2,760	2,800	2,760	2,800	25,000	311.11
1996-09-18	2,760	2,760	2,730	2,760	20,000	306.67
1996-09-17	2,760	2,790	2,740	2,760	82,000	306.67
1996-09-13	2,720	2,720	2,700	2,720	113,000	302.22
1996-09-12	2,690	2,700	2,680	2,700	81,000	300
1996-09-11	2,700	2,700	2,700	2,700	109,000	300
1996-09-10	2,690	2,700	2,690	2,700	59,000	300
1996-09-09	2,670	2,670	2,660	2,660	57,000	295.56
1996-09-06	2,680	2,680	2,670	2,670	40,000	296.67
1996-09-05	2,680	2,680	2,670	2,680	82,000	297.78
1996-09-04	2,690	2,690	2,680	2,680	58,000	297.78
1996-09-03	2,670	2,690	2,670	2,690	49,000	298.89
1996-09-02	2,670	2,680	2,640	2,670	33,000	296.67
1996-08-30	2,640	2,640	2,610	2,630	75,000	292.22
1996-08-29	2,650	2,660	2,630	2,630	37,000	292.22
1996-08-28	2,660	2,680	2,660	2,670	40,000	296.67
1996-08-27	2,630	2,670	2,630	2,670	17,000	296.67
1996-08-26	2,630	2,640	2,630	2,630	29,000	292.22
1996-08-23	2,630	2,680	2,630	2,660	69,000	295.56
1996-08-22	2,660	2,680	2,660	2,670	116,000	296.67
1996-08-21	2,640	2,660	2,640	2,660	43,000	295.56
1996-08-20	2,630	2,630	2,630	2,630	36,000	292.22
1996-08-19	2,590	2,650	2,590	2,630	18,000	292.22
1996-08-16	2,630	2,670	2,610	2,670	90,000	296.67
1996-08-15	2,610	2,610	2,610	2,610	27,000	290
1996-08-14	2,610	2,610	2,600	2,610	63,000	290
1996-08-13	2,620	2,620	2,610	2,610	37,000	290
1996-08-12	2,610	2,630	2,610	2,630	24,000	292.22
1996-08-09	2,630	2,650	2,620	2,650	244,000	294.44
1996-08-08	2,600	2,630	2,600	2,630	105,000	292.22
1996-08-07	2,560	2,600	2,560	2,570	19,000	285.56
1996-08-06	2,570	2,600	2,570	2,600	72,000	288.89
1996-08-05	2,580	2,600	2,570	2,570	47,000	285.56
1996-08-02	2,600	2,600	2,570	2,580	46,000	286.67
1996-08-01	2,590	2,600	2,570	2,600	37,000	288.89
1996-07-31	2,590	2,600	2,560	2,600	51,000	288.89
1996-07-30	2,600	2,600	2,580	2,600	35,000	288.89
1996-07-29	2,620	2,620	2,620	2,620	40,000	291.11
1996-07-26	2,620	2,630	2,620	2,620	19,000	291.11
1996-07-25	2,640	2,640	2,610	2,620	31,000	291.11
1996-07-24	2,680	2,680	2,640	2,640	55,000	293.33
1996-07-23	2,670	2,700	2,670	2,670	96,000	296.67
1996-07-22	2,770	2,770	2,730	2,730	30,000	303.33
1996-07-19	2,790	2,790	2,760	2,770	36,000	307.78
1996-07-18	2,770	2,800	2,770	2,790	39,000	310
1996-07-17	2,740	2,770	2,710	2,770	46,000	307.78
1996-07-16	2,750	2,770	2,740	2,750	80,000	305.56
1996-07-15	2,810	2,810	2,780	2,780	51,000	308.89
1996-07-12	2,780	2,810	2,780	2,810	56,000	312.22
1996-07-11	2,800	2,810	2,780	2,810	31,000	312.22
1996-07-10	2,800	2,810	2,800	2,800	47,000	311.11
1996-07-09	2,810	2,810	2,810	2,810	2,000	312.22
1996-07-08	2,780	2,820	2,780	2,820	19,000	313.33
1996-07-05	2,810	2,820	2,810	2,820	36,000	313.33
1996-07-04	2,770	2,830	2,770	2,820	91,000	313.33
1996-07-03	2,760	2,780	2,760	2,770	6,000	307.78
1996-07-02	2,820	2,820	2,790	2,790	111,000	310
1996-07-01	2,830	2,830	2,820	2,820	41,000	313.33
1996-06-28	2,820	2,820	2,800	2,820	23,000	313.33
1996-06-27	2,790	2,800	2,790	2,790	14,000	310
1996-06-26	2,770	2,820	2,770	2,780	13,000	308.89
1996-06-25	2,790	2,800	2,790	2,790	38,000	310
1996-06-24	2,770	2,810	2,770	2,810	87,000	312.22
1996-06-21	2,770	2,770	2,750	2,760	145,000	306.67
1996-06-20	2,770	2,770	2,760	2,770	35,000	307.78
1996-06-19	2,760	2,770	2,750	2,770	71,000	307.78
1996-06-18	2,770	2,770	2,770	2,770	35,000	307.78
1996-06-17	2,750	2,760	2,750	2,760	68,000	306.67
1996-06-14	2,720	2,760	2,720	2,730	177,000	303.33
1996-06-13	2,760	2,800	2,710	2,720	181,000	302.22
1996-06-12	2,770	2,780	2,740	2,780	79,000	308.89
1996-06-11	2,740	2,780	2,740	2,770	39,000	307.78
1996-06-10	2,780	2,810	2,780	2,800	34,000	311.11
1996-06-07	2,790	2,820	2,780	2,780	17,000	308.89
1996-06-06	2,820	2,830	2,810	2,830	12,000	314.44
1996-06-05	2,840	2,840	2,840	2,840	13,000	315.56
1996-06-04	2,840	2,850	2,820	2,850	49,000	316.67
1996-06-03	2,830	2,840	2,830	2,840	41,000	315.56
1996-05-31	2,830	2,850	2,820	2,850	39,000	316.67
1996-05-30	2,810	2,820	2,810	2,820	5,000	313.33
1996-05-29	2,800	2,820	2,800	2,820	21,000	313.33
1996-05-28	2,810	2,810	2,780	2,800	19,000	311.11
1996-05-27	2,840	2,840	2,790	2,800	30,000	311.11
1996-05-24	2,840	2,840	2,810	2,840	33,000	315.56
1996-05-23	2,850	2,850	2,810	2,850	41,000	316.67
1996-05-22	2,810	2,850	2,800	2,850	108,000	316.67
1996-05-21	2,810	2,820	2,800	2,820	38,000	313.33
1996-05-20	2,810	2,840	2,810	2,820	201,000	313.33
1996-05-17	2,840	2,840	2,830	2,830	38,000	314.44
1996-05-16	2,850	2,850	2,830	2,830	83,000	314.44
1996-05-15	2,820	2,850	2,820	2,840	45,000	315.56
1996-05-14	2,820	2,820	2,800	2,820	26,000	313.33
1996-05-13	2,820	2,840	2,810	2,810	38,000	312.22
1996-05-10	2,850	2,850	2,830	2,850	82,000	316.67
1996-05-09	2,860	2,860	2,840	2,850	168,000	316.67
1996-05-08	2,860	2,870	2,860	2,870	130,000	318.89
1996-05-07	2,880	2,900	2,850	2,860	36,000	317.78
1996-05-02	2,960	2,960	2,880	2,880	43,000	320
1996-05-01	2,960	2,960	2,910	2,940	58,000	326.67
1996-04-30	2,960	2,960	2,940	2,960	32,000	328.89
1996-04-26	2,950	2,960	2,940	2,960	102,000	328.89
1996-04-25	2,940	2,970	2,940	2,960	141,000	328.89
1996-04-24	2,920	2,950	2,920	2,950	129,000	327.78
1996-04-23	2,900	2,930	2,900	2,920	268,001	324.44
1996-04-22	2,900	2,910	2,880	2,900	237,000	322.22
1996-04-19	2,930	2,930	2,890	2,900	130,000	322.22
1996-04-18	2,940	2,940	2,890	2,940	115,000	326.67
1996-04-17	2,970	2,970	2,950	2,960	77,000	328.89
1996-04-16	2,930	2,970	2,930	2,970	158,000	330
1996-04-15	2,960	2,960	2,940	2,940	68,000	326.67
1996-04-12	2,900	2,940	2,890	2,940	162,000	326.67
1996-04-11	2,870	2,940	2,870	2,900	229,000	322.22
1996-04-10	2,850	2,890	2,840	2,870	105,000	318.89
1996-04-09	2,750	2,820	2,740	2,820	89,000	313.33
1996-04-08	2,720	2,760	2,720	2,740	57,000	304.44
1996-04-05	2,750	2,760	2,730	2,760	96,000	306.67
1996-04-04	2,790	2,800	2,760	2,770	28,000	307.78
1996-04-03	2,790	2,820	2,790	2,800	84,000	311.11
1996-04-02	2,850	2,860	2,750	2,750	132,000	305.56
1996-04-01	2,840	2,890	2,830	2,860	250,001	317.78
1996-03-29	2,750	2,840	2,750	2,830	95,000	314.44
1996-03-28	2,700	2,730	2,690	2,730	74,000	303.33
1996-03-27	2,710	2,710	2,680	2,680	48,000	297.78
1996-03-26	2,680	2,720	2,680	2,720	32,000	302.22
1996-03-25	2,690	2,700	2,650	2,670	66,000	296.67
1996-03-22	2,690	2,690	2,650	2,690	129,000	298.89
1996-03-21	2,670	2,690	2,650	2,690	27,000	298.89
1996-03-19	2,640	2,680	2,620	2,660	58,000	295.56
1996-03-18	2,600	2,600	2,590	2,600	49,000	288.89
1996-03-15	2,630	2,630	2,580	2,580	18,000	286.67
1996-03-14	2,580	2,610	2,550	2,590	63,000	287.78
1996-03-13	2,560	2,600	2,540	2,570	65,000	285.56
1996-03-12	2,540	2,560	2,520	2,560	63,000	284.44
1996-03-11	2,550	2,570	2,540	2,540	48,000	282.22
1996-03-08	2,490	2,570	2,490	2,570	52,000	285.56
1996-03-07	2,560	2,560	2,540	2,560	18,000	284.44
1996-03-06	2,580	2,580	2,560	2,560	44,000	284.44
1996-03-05	2,570	2,580	2,550	2,580	23,000	286.67
1996-03-04	2,600	2,600	2,590	2,590	14,000	287.78
1996-03-01	2,630	2,630	2,580	2,590	47,000	287.78
1996-02-29	2,560	2,600	2,550	2,590	89,000	287.78
1996-02-28	2,510	2,580	2,510	2,560	23,000	284.44
1996-02-27	2,500	2,510	2,480	2,510	16,000	278.89
1996-02-26	2,430	2,460	2,430	2,460	52,000	273.33
1996-02-23	2,500	2,540	2,430	2,430	99,000	270
1996-02-22	2,510	2,540	2,500	2,540	34,000	282.22
1996-02-21	2,630	2,640	2,550	2,550	79,000	283.33
1996-02-20	2,590	2,630	2,570	2,630	13,000	292.22
1996-02-19	2,570	2,580	2,570	2,580	18,000	286.67
1996-02-16	2,540	2,600	2,540	2,580	39,000	286.67
1996-02-15	2,610	2,620	2,610	2,620	8,000	291.11
1996-02-14	2,620	2,620	2,610	2,610	279,001	290
1996-02-13	2,630	2,630	2,610	2,620	316,001	291.11
1996-02-09	2,630	2,630	2,630	2,630	1,000	292.22
1996-02-08	2,640	2,640	2,620	2,630	99,000	292.22
1996-02-07	2,620	2,640	2,620	2,630	47,000	292.22
1996-02-06	2,610	2,630	2,610	2,620	42,000	291.11
1996-02-05	2,640	2,640	2,630	2,630	51,000	292.22
1996-02-02	2,600	2,650	2,590	2,640	104,000	293.33
1996-02-01	2,550	2,570	2,550	2,550	28,000	283.33
1996-01-31	2,590	2,590	2,550	2,550	71,000	283.33
1996-01-30	2,580	2,580	2,550	2,550	25,000	283.33
1996-01-29	2,590	2,590	2,520	2,560	23,000	284.44
1996-01-26	2,550	2,590	2,520	2,590	26,000	287.78
1996-01-25	2,530	2,550	2,530	2,550	38,000	283.33
1996-01-24	2,530	2,530	2,510	2,530	29,000	281.11
1996-01-23	2,580	2,580	2,530	2,550	88,000	283.33
1996-01-22	2,560	2,560	2,530	2,540	19,000	282.22
1996-01-19	2,520	2,530	2,500	2,520	45,000	280
1996-01-18	2,560	2,560	2,510	2,510	43,000	278.89
1996-01-17	2,540	2,540	2,500	2,530	12,000	281.11
1996-01-16	2,490	2,550	2,470	2,550	63,000	283.33
1996-01-12	2,540	2,540	2,470	2,500	87,000	277.78
1996-01-11	2,570	2,590	2,530	2,580	27,000	286.67
1996-01-10	2,630	2,640	2,610	2,610	81,000	290
1996-01-09	2,620	2,650	2,610	2,640	48,000	293.33
1996-01-08	2,640	2,640	2,610	2,610	66,000	290
1996-01-05	2,600	2,610	2,580	2,610	79,000	290
1996-01-04	2,620	2,620	2,600	2,600	24,000	288.89

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