8113 ユニ・チャーム(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	5,710	5,900	5,600	5,890	32,300	654.44
1999-12-29	5,850	5,950	5,800	5,800	78,500	644.44
1999-12-28	6,000	6,010	5,940	5,950	71,900	661.11
1999-12-27	6,170	6,220	6,020	6,080	45,200	675.56
1999-12-24	6,210	6,220	6,110	6,110	121,800	678.89
1999-12-22	5,950	6,250	5,910	6,180	238,500	686.67
1999-12-21	6,020	6,020	5,920	5,940	223,700	660
1999-12-20	6,120	6,220	6,120	6,120	84,100	680
1999-12-17	6,150	6,260	6,070	6,210	71,400	690
1999-12-16	6,210	6,270	6,050	6,050	144,800	672.22
1999-12-15	6,280	6,310	6,120	6,210	146,500	690
1999-12-14	6,190	6,430	6,180	6,360	182,700	706.67
1999-12-13	6,220	6,250	6,170	6,250	121,900	694.44
1999-12-10	6,330	6,330	6,200	6,260	184,400	695.56
1999-12-09	6,200	6,270	6,100	6,200	67,600	688.89
1999-12-08	6,160	6,300	6,130	6,270	72,200	696.67
1999-12-07	6,320	6,360	6,260	6,330	192,600	703.33
1999-12-06	6,310	6,360	6,110	6,150	154,100	683.33
1999-12-03	6,400	6,410	6,250	6,320	282,301	702.22
1999-12-02	6,210	6,240	6,000	6,200	150,900	688.89
1999-12-01	6,130	6,220	6,100	6,200	133,600	688.89
1999-11-30	6,290	6,360	6,140	6,200	192,500	688.89
1999-11-29	6,100	6,340	6,080	6,340	234,900	704.44
1999-11-26	6,080	6,180	6,060	6,160	126,700	684.44
1999-11-25	6,200	6,220	6,080	6,090	150,700	676.67
1999-11-24	6,210	6,250	6,110	6,130	220,100	681.11
1999-11-22	6,480	6,520	6,300	6,400	228,700	711.11
1999-11-19	6,450	6,650	6,320	6,580	742,101	731.11
1999-11-18	6,200	6,440	6,180	6,400	562,401	711.11
1999-11-17	5,600	6,070	5,600	5,800	467,701	644.44
1999-11-16	5,610	5,620	5,520	5,550	346,901	616.67
1999-11-15	5,810	5,890	5,550	5,640	239,700	626.67
1999-11-12	5,900	5,960	5,850	5,900	134,100	655.56
1999-11-11	6,150	6,200	5,950	5,950	180,200	661.11
1999-11-10	6,100	6,170	6,020	6,110	121,800	678.89
1999-11-09	6,350	6,380	6,160	6,160	120,200	684.44
1999-11-08	6,490	6,500	6,200	6,250	198,600	694.44
1999-11-05	6,580	6,590	6,300	6,440	254,101	715.56
1999-11-04	6,110	6,600	6,110	6,420	422,401	713.33
1999-11-02	6,070	6,090	6,000	6,010	98,200	667.78
1999-11-01	6,110	6,110	5,980	6,090	59,300	676.67
1999-10-29	6,050	6,140	5,940	6,090	82,200	676.67
1999-10-28	6,110	6,110	5,900	5,980	90,400	664.44
1999-10-27	6,000	6,080	5,850	6,010	147,300	667.78
1999-10-26	6,110	6,190	6,030	6,100	99,100	677.78
1999-10-25	6,200	6,230	6,060	6,060	79,300	673.33
1999-10-22	5,940	6,020	5,940	6,020	55,500	668.89
1999-10-21	6,000	6,100	5,950	6,040	119,300	671.11
1999-10-20	6,000	6,000	5,840	5,900	185,700	655.56
1999-10-19	6,050	6,050	5,800	5,850	133,400	650
1999-10-18	5,850	5,910	5,640	5,750	170,100	638.89
1999-10-15	6,300	6,310	6,000	6,030	208,000	670
1999-10-14	6,060	6,260	6,040	6,260	210,200	695.56
1999-10-13	6,080	6,130	6,000	6,030	222,500	670
1999-10-12	6,280	6,380	6,150	6,200	98,600	688.89
1999-10-08	6,110	6,200	6,050	6,190	194,700	687.78
1999-10-07	6,350	6,400	6,210	6,210	149,800	690
1999-10-06	6,400	6,430	6,340	6,350	164,700	705.56
1999-10-05	6,560	6,560	6,360	6,390	121,600	710
1999-10-04	6,510	6,650	6,410	6,470	109,800	718.89
1999-10-01	6,390	6,670	6,360	6,610	473,101	734.44
1999-09-30	6,380	6,450	6,230	6,430	228,800	714.44
1999-09-29	6,490	6,490	6,220	6,330	117,500	703.33
1999-09-28	6,520	6,610	6,480	6,540	301,501	726.67
1999-09-27	6,300	6,500	6,300	6,410	165,500	712.22
1999-09-24	6,020	6,160	6,000	6,150	296,201	683.33
1999-09-22	6,300	6,370	6,200	6,220	298,801	691.11
1999-09-21	6,610	6,680	6,460	6,550	307,401	727.78
1999-09-20	6,950	6,950	6,650	6,680	255,601	742.22
1999-09-17	6,900	6,900	6,620	6,900	294,101	766.67
1999-09-16	7,000	7,050	6,500	6,900	858,002	766.67
1999-09-14	7,630	7,980	7,210	7,400	1,956,004	822.22
1999-09-13	6,490	7,430	6,480	7,430	2,097,504	825.56
1999-09-10	5,900	6,430	5,860	6,430	1,150,602	714.44
1999-09-09	5,900	5,900	5,830	5,840	93,200	648.89
1999-09-08	5,900	5,930	5,800	5,860	143,900	651.11
1999-09-07	5,990	5,990	5,820	5,880	142,400	653.33
1999-09-06	5,800	5,960	5,700	5,950	272,901	661.11
1999-09-03	5,580	5,650	5,550	5,600	94,400	622.22
1999-09-02	5,670	5,700	5,580	5,580	107,100	620
1999-09-01	5,680	5,700	5,650	5,680	102,900	631.11
1999-08-31	5,790	5,790	5,650	5,690	125,500	632.22
1999-08-30	5,700	5,740	5,660	5,720	118,400	635.56
1999-08-27	5,600	5,700	5,600	5,650	104,300	627.78
1999-08-26	5,690	5,780	5,600	5,600	145,900	622.22
1999-08-25	5,660	5,730	5,610	5,640	181,600	626.67
1999-08-24	5,690	5,760	5,660	5,660	228,300	628.89
1999-08-23	5,900	5,900	5,660	5,680	102,000	631.11
1999-08-20	5,910	5,930	5,820	5,860	109,100	651.11
1999-08-19	5,860	5,980	5,840	5,910	119,100	656.67
1999-08-18	5,880	5,900	5,830	5,860	90,000	651.11
1999-08-17	5,820	5,980	5,820	5,890	83,700	654.44
1999-08-16	6,050	6,050	5,900	6,000	60,300	666.67
1999-08-13	5,770	5,920	5,760	5,920	110,600	657.78
1999-08-12	5,900	5,910	5,840	5,870	131,800	652.22
1999-08-11	5,900	5,900	5,750	5,820	81,400	646.67
1999-08-10	5,850	5,850	5,750	5,810	182,600	645.56
1999-08-09	5,650	5,700	5,550	5,670	80,200	630
1999-08-06	5,530	5,580	5,450	5,450	129,500	605.56
1999-08-05	5,650	5,700	5,560	5,590	131,300	621.11
1999-08-04	5,900	5,920	5,650	5,750	119,600	638.89
1999-08-03	5,900	5,970	5,850	5,900	167,400	655.56
1999-08-02	5,970	5,970	5,900	5,900	102,300	655.56
1999-07-30	5,990	5,990	5,860	5,970	208,600	663.33
1999-07-29	5,950	5,950	5,860	5,860	147,100	651.11
1999-07-28	5,830	6,000	5,800	5,950	220,200	661.11
1999-07-27	5,750	5,750	5,620	5,750	115,000	638.89
1999-07-26	5,790	5,820	5,740	5,790	231,500	643.33
1999-07-23	5,850	5,940	5,820	5,860	220,100	651.11
1999-07-22	6,120	6,120	6,030	6,050	273,501	672.22
1999-07-21	6,190	6,200	6,100	6,190	334,701	687.78
1999-07-19	6,120	6,200	6,070	6,100	282,601	677.78
1999-07-16	6,330	6,340	6,060	6,060	496,101	673.33
1999-07-15	6,230	6,340	6,210	6,270	742,201	696.67
1999-07-14	6,230	6,250	6,060	6,190	510,901	687.78
1999-07-13	5,920	6,170	5,900	6,150	721,501	683.33
1999-07-12	5,920	5,950	5,810	5,900	261,401	655.56
1999-07-09	5,990	5,990	5,820	5,930	276,001	658.89
1999-07-08	5,900	5,930	5,820	5,890	372,301	654.44
1999-07-07	5,920	5,930	5,780	5,800	445,001	644.44
1999-07-06	6,050	6,260	5,870	5,930	924,702	658.89
1999-07-05	5,400	6,100	5,380	6,000	1,575,203	666.67
1999-07-02	5,300	5,360	5,250	5,320	401,301	591.11
1999-07-01	5,260	5,320	5,160	5,220	192,700	580
1999-06-30	5,350	5,350	5,250	5,250	132,600	583.33
1999-06-29	5,330	5,340	5,260	5,330	241,100	592.22
1999-06-28	5,210	5,300	5,210	5,250	128,700	583.33
1999-06-25	5,180	5,250	5,070	5,200	191,200	577.78
1999-06-24	5,200	5,260	5,130	5,190	150,800	576.67
1999-06-23	5,240	5,270	5,190	5,270	125,000	585.56
1999-06-22	5,290	5,290	5,200	5,260	107,800	584.44
1999-06-21	5,260	5,330	5,260	5,300	189,200	588.89
1999-06-18	5,150	5,290	5,150	5,260	244,600	584.44
1999-06-17	5,140	5,140	5,090	5,120	117,500	568.89
1999-06-16	5,160	5,190	5,100	5,140	127,400	571.11
1999-06-15	5,100	5,170	5,060	5,170	114,700	574.44
1999-06-14	5,100	5,110	5,050	5,100	192,400	566.67
1999-06-11	5,010	5,120	5,010	5,070	561,601	563.33
1999-06-10	5,110	5,200	5,100	5,140	437,501	571.11
1999-06-09	5,180	5,240	5,150	5,210	153,300	578.89
1999-06-08	5,220	5,290	5,170	5,200	92,500	577.78
1999-06-07	5,300	5,330	5,290	5,320	64,900	591.11
1999-06-04	5,260	5,340	5,230	5,320	126,500	591.11
1999-06-03	5,270	5,270	5,150	5,200	122,500	577.78
1999-06-02	5,300	5,310	5,140	5,170	87,500	574.44
1999-06-01	5,300	5,300	5,200	5,300	57,000	588.89
1999-05-31	5,320	5,330	5,210	5,330	122,900	592.22
1999-05-28	5,140	5,170	5,060	5,060	100,500	562.22
1999-05-27	5,140	5,170	5,070	5,090	58,800	565.56
1999-05-26	5,170	5,170	5,050	5,070	67,000	563.33
1999-05-25	5,200	5,200	5,100	5,180	63,000	575.56
1999-05-24	5,250	5,270	5,150	5,150	62,400	572.22
1999-05-21	5,120	5,270	5,120	5,260	103,900	584.44
1999-05-20	5,190	5,200	4,980	5,030	333,401	558.89
1999-05-19	5,280	5,280	5,170	5,170	158,100	574.44
1999-05-18	5,280	5,530	5,270	5,390	139,600	598.89
1999-05-17	5,170	5,300	5,170	5,300	75,700	588.89
1999-05-14	5,280	5,280	5,160	5,160	47,500	573.33
1999-05-13	5,380	5,380	5,150	5,250	77,200	583.33
1999-05-12	5,300	5,370	5,230	5,310	85,000	590
1999-05-11	5,330	5,330	5,200	5,280	65,300	586.67
1999-05-10	5,400	5,400	5,330	5,380	63,700	597.78
1999-05-07	5,450	5,500	5,400	5,400	90,500	600
1999-05-06	5,430	5,460	5,320	5,450	72,800	605.56
1999-04-30	5,490	5,520	5,380	5,410	41,400	601.11
1999-04-28	5,530	5,550	5,430	5,430	227,200	603.33
1999-04-27	5,470	5,520	5,440	5,460	227,000	606.67
1999-04-26	5,500	5,520	5,400	5,400	172,200	600
1999-04-23	5,210	5,430	5,210	5,420	151,000	602.22
1999-04-22	5,300	5,320	5,170	5,260	71,400	584.44
1999-04-21	5,330	5,330	5,200	5,240	62,600	582.22
1999-04-20	5,330	5,400	5,230	5,230	196,000	581.11
1999-04-19	5,250	5,300	5,220	5,290	158,900	587.78
1999-04-16	5,220	5,350	5,220	5,270	185,100	585.56
1999-04-15	5,180	5,240	5,070	5,170	188,900	574.44
1999-04-14	5,260	5,300	5,180	5,240	100,200	582.22
1999-04-13	5,370	5,370	5,230	5,260	88,300	584.44
1999-04-12	5,350	5,350	5,210	5,210	119,100	578.89
1999-04-09	5,450	5,450	5,310	5,350	118,700	594.44
1999-04-08	5,400	5,410	5,300	5,400	110,300	600
1999-04-07	5,540	5,540	5,420	5,500	122,100	611.11
1999-04-06	5,520	5,540	5,260	5,540	203,300	615.56
1999-04-05	5,660	5,700	5,370	5,500	267,601	611.11
1999-04-02	5,630	5,730	5,550	5,660	632,501	628.89
1999-04-01	5,400	5,550	5,370	5,530	843,102	614.44
1999-03-31	5,340	5,350	5,210	5,320	245,500	591.11
1999-03-30	5,100	5,280	5,080	5,260	564,601	584.44
1999-03-29	4,830	5,100	4,830	5,000	503,501	555.56
1999-03-26	4,910	4,980	4,800	4,800	231,700	533.33
1999-03-25	4,760	4,870	4,760	4,820	165,900	535.56
1999-03-24	4,770	4,790	4,750	4,750	128,700	527.78
1999-03-23	4,840	4,870	4,750	4,770	104,200	530
1999-03-19	4,840	4,890	4,780	4,840	270,701	537.78
1999-03-18	4,910	4,930	4,800	4,800	224,700	533.33
1999-03-17	4,900	4,970	4,850	4,900	162,400	544.44
1999-03-16	4,950	5,000	4,930	5,000	114,600	555.56
1999-03-15	4,930	5,030	4,930	4,960	99,600	551.11
1999-03-12	4,950	5,030	4,930	5,030	126,900	558.89
1999-03-11	4,800	4,930	4,790	4,900	140,300	544.44
1999-03-10	4,770	4,830	4,770	4,790	172,000	532.22
1999-03-09	4,800	4,850	4,720	4,740	296,101	526.67
1999-03-08	5,020	5,020	4,800	4,820	103,000	535.56
1999-03-05	4,950	4,960	4,900	4,920	164,800	546.67
1999-03-04	4,950	4,950	4,850	4,900	64,100	544.44
1999-03-03	4,940	4,940	4,750	4,850	133,300	538.89
1999-03-02	5,100	5,100	4,940	4,940	81,500	548.89
1999-03-01	5,080	5,080	5,000	5,000	103,300	555.56
1999-02-26	5,000	5,140	4,980	5,090	121,800	565.56
1999-02-25	4,990	5,090	4,890	4,980	142,400	553.33
1999-02-24	4,900	5,050	4,880	4,890	308,401	543.33
1999-02-23	4,890	4,900	4,850	4,860	215,400	540
1999-02-22	4,960	4,980	4,720	4,830	258,701	536.67
1999-02-19	4,930	5,000	4,900	4,980	136,000	553.33
1999-02-18	4,910	4,950	4,890	4,930	170,100	547.78
1999-02-17	5,080	5,120	5,020	5,070	88,000	563.33
1999-02-16	5,060	5,200	5,060	5,120	119,200	568.89
1999-02-15	5,020	5,160	5,020	5,160	128,200	573.33
1999-02-12	5,070	5,160	5,070	5,160	152,100	573.33
1999-02-10	5,150	5,180	5,110	5,170	89,100	574.44
1999-02-09	5,160	5,230	5,160	5,200	46,800	577.78
1999-02-08	5,290	5,290	5,160	5,210	35,700	578.89
1999-02-05	5,250	5,350	5,230	5,310	81,600	590
1999-02-04	5,200	5,350	5,160	5,350	37,000	594.44
1999-02-03	5,200	5,220	5,180	5,220	27,900	580
1999-02-02	5,300	5,300	5,230	5,240	41,300	582.22
1999-02-01	5,320	5,320	5,200	5,230	69,100	581.11
1999-01-29	5,350	5,420	5,280	5,320	111,400	591.11
1999-01-28	5,250	5,360	5,220	5,250	98,600	583.33
1999-01-27	5,440	5,440	5,320	5,350	65,700	594.44
1999-01-26	5,450	5,450	5,390	5,420	27,200	602.22
1999-01-25	5,380	5,450	5,380	5,430	83,800	603.33
1999-01-22	5,500	5,540	5,370	5,380	60,500	597.78
1999-01-21	5,490	5,490	5,440	5,480	52,600	608.89
1999-01-20	5,400	5,490	5,370	5,490	98,900	610
1999-01-19	5,450	5,480	5,390	5,400	40,800	600
1999-01-18	5,400	5,450	5,340	5,450	94,100	605.56
1999-01-14	5,390	5,450	5,390	5,410	44,700	601.11
1999-01-13	5,390	5,500	5,350	5,490	92,300	610
1999-01-12	5,380	5,430	5,380	5,410	73,400	601.11
1999-01-11	5,430	5,500	5,410	5,440	90,100	604.44
1999-01-08	5,650	5,750	5,550	5,670	82,900	630
1999-01-07	5,490	5,640	5,490	5,550	158,200	616.67
1999-01-06	5,470	5,470	5,400	5,430	43,400	603.33
1999-01-05	5,480	5,490	5,380	5,490	94,600	610
1999-01-04	5,400	5,460	5,370	5,380	13,000	597.78

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