8113 ユニ・チャーム(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-295,7205,8505,7005,80056,600644.44
2000-12-285,5805,7105,5305,68060,500631.11
2000-12-275,4105,7005,4005,68054,000631.11
2000-12-265,6005,6205,4805,50084,700611.11
2000-12-255,5005,6305,3205,600149,900622.22
2000-12-225,3405,4805,1405,450273,201605.56
2000-12-215,0105,1404,9105,14088,100571.11
2000-12-204,8005,0304,8004,96060,400551.11
2000-12-195,1405,1404,9304,94061,800548.89
2000-12-185,2005,2005,0005,10067,200566.67
2000-12-155,1405,2205,1105,150141,800572.22
2000-12-145,0005,2005,0005,080122,800564.44
2000-12-134,8304,9704,8304,97051,300552.22
2000-12-125,0005,0004,9004,98050,000553.33
2000-12-115,0005,0404,9905,01088,600556.67
2000-12-085,0005,0204,9205,000116,900555.56
2000-12-074,9505,0104,9405,000127,700555.56
2000-12-064,9605,0004,9104,96075,000551.11
2000-12-055,0005,0004,9504,95059,700550
2000-12-045,0005,1004,9505,00092,200555.56
2000-12-014,8104,8304,6604,750318,301527.78
2000-11-305,0205,0304,9905,010272,101556.67
2000-11-295,0705,1805,0005,100107,300566.67
2000-11-285,1105,3005,1005,17094,100574.44
2000-11-275,4005,4005,0405,110107,200567.78
2000-11-245,4505,4805,3005,300114,200588.89
2000-11-225,4005,4804,9905,150115,900572.22
2000-11-215,5405,5405,4405,500161,600611.11
2000-11-205,3305,5505,2005,440245,600604.44
2000-11-175,1205,1305,0005,130121,000570
2000-11-165,1005,1304,9605,130247,300570
2000-11-155,0005,0804,9505,000202,800555.56
2000-11-145,0005,0104,9504,990119,100554.44
2000-11-135,0005,0504,9005,000202,500555.56
2000-11-104,9004,9104,8604,89033,400543.33
2000-11-094,9504,9504,8804,89073,900543.33
2000-11-085,0505,0504,9605,000139,700555.56
2000-11-075,0405,2004,8705,150227,200572.22
2000-11-064,5905,0404,5905,040134,800560
2000-11-024,6504,6504,1904,540206,100504.44
2000-11-014,6504,7904,6104,690117,500521.11
2000-10-314,6604,6904,6104,670206,300518.89
2000-10-304,8604,8604,6304,70061,600522.22
2000-10-274,9605,0304,8104,81046,200534.44
2000-10-264,9504,9504,8304,91068,800545.56
2000-10-255,0005,0704,9504,95066,400550
2000-10-245,0005,0104,9204,970106,400552.22
2000-10-235,1605,1805,0505,10056,300566.67
2000-10-205,1705,3005,1705,26064,200584.44
2000-10-195,0005,1805,0005,17051,900574.44
2000-10-185,2005,2005,0205,05049,300561.11
2000-10-175,4005,4005,1805,20033,600577.78
2000-10-165,4005,4105,3605,40053,600600
2000-10-135,4405,5505,4005,49081,000610
2000-10-125,4005,4505,3505,40047,800600
2000-10-115,4705,5005,3905,48062,400608.89
2000-10-105,6705,7005,5305,61035,700623.33
2000-10-065,5505,7305,5205,67052,000630
2000-10-055,7805,7805,5005,70034,000633.33
2000-10-045,7505,7505,6505,73094,300636.67
2000-10-035,7005,7905,6905,70076,100633.33
2000-10-025,6205,7905,5805,79072,100643.33
2000-09-295,6205,7705,6005,770147,000641.11
2000-09-285,4005,4505,3605,39049,400598.89
2000-09-275,4005,4005,3005,30060,100588.89
2000-09-265,5605,5605,4605,55045,500616.67
2000-09-255,5105,5805,3405,58059,100620
2000-09-225,3005,5405,3005,54062,200615.56
2000-09-215,5005,5505,4505,500152,900611.11
2000-09-205,3505,5005,3505,500111,800611.11
2000-09-195,2005,2505,1205,25066,300583.33
2000-09-185,1905,2505,1505,23056,600581.11
2000-09-145,1505,2005,0605,20087,900577.78
2000-09-135,2405,2405,2005,20088,100577.78
2000-09-125,4005,4005,2305,25068,500583.33
2000-09-115,5005,5105,4005,50048,600611.11
2000-09-085,2105,5005,2105,500197,000611.11
2000-09-075,4505,4605,4005,410179,200601.11
2000-09-065,6105,6505,4805,480163,600608.89
2000-09-055,6205,7005,6205,670117,600630
2000-09-045,7005,7505,5905,610181,500623.33
2000-09-015,7005,7405,5505,580353,601620
2000-08-315,8605,8605,5105,550265,701616.67
2000-08-305,8905,9405,8505,860112,700651.11
2000-08-296,0006,0005,8405,890114,500654.44
2000-08-286,1006,1005,9705,99053,700665.56
2000-08-256,0606,1205,9906,08074,900675.56
2000-08-246,1006,1006,0006,00062,600666.67
2000-08-236,0206,1506,0106,04055,500671.11
2000-08-226,0306,1006,0206,09056,800676.67
2000-08-216,1006,1006,0006,03028,400670
2000-08-186,0206,1006,0206,10045,500677.78
2000-08-176,1406,1405,9905,99073,700665.56
2000-08-166,1006,1406,0806,12037,400680
2000-08-156,1506,1506,1206,15041,300683.33
2000-08-146,2506,2506,1506,19036,100687.78
2000-08-116,1706,2506,1206,23052,600692.22
2000-08-106,1406,2506,1406,17048,800685.56
2000-08-096,2606,3606,1206,29034,900698.89
2000-08-086,4006,4506,3306,360126,100706.67
2000-08-076,2306,3906,2306,360135,700706.67
2000-08-046,1606,3306,1606,270100,100696.67
2000-08-036,1406,1606,0806,16084,400684.44
2000-08-026,3806,3806,0706,16076,100684.44
2000-08-016,2406,4006,2106,380129,300708.89
2000-07-316,0006,2005,9806,200134,200688.89
2000-07-286,2506,3306,1706,200152,100688.89
2000-07-276,1006,1506,0806,15054,900683.33
2000-07-266,0906,1306,0506,10055,300677.78
2000-07-256,2506,2506,0606,090243,300676.67
2000-07-246,1006,2806,0206,27088,200696.67
2000-07-216,1706,1706,0006,000106,100666.67
2000-07-196,0206,0405,9705,970169,800663.33
2000-07-186,1006,1106,0506,050156,200672.22
2000-07-176,2006,2406,1706,18094,600686.67
2000-07-146,3606,3606,2606,34085,000704.44
2000-07-136,2606,3906,2406,26054,300695.56
2000-07-126,3906,4506,2306,45059,800716.67
2000-07-116,3706,4206,2906,39085,000710
2000-07-106,5006,5006,4206,47029,300718.89
2000-07-076,3206,3606,2706,320119,800702.22
2000-07-066,4706,4806,3506,37088,600707.78
2000-07-056,4006,4506,2806,370121,700707.78
2000-07-046,5006,5006,4306,50092,500722.22
2000-07-036,4906,5006,4306,50091,700722.22
2000-06-306,4006,4406,4006,42075,800713.33
2000-06-296,3006,4506,2306,38096,300708.89
2000-06-286,5506,5506,4006,40071,600711.11
2000-06-276,5006,5506,4806,55065,400727.78
2000-06-266,4606,4606,2606,30030,500700
2000-06-236,5206,5206,4606,46038,800717.78
2000-06-226,5006,5906,5006,54068,700726.67
2000-06-216,6306,6306,5006,50085,500722.22
2000-06-206,5006,6306,4606,630221,200736.67
2000-06-196,2806,4906,2406,490138,900721.11
2000-06-166,1106,3006,1106,30063,600700
2000-06-156,2006,2006,1006,10070,300677.78
2000-06-146,2006,2006,0506,110133,100678.89
2000-06-136,0706,1705,9506,150161,800683.33
2000-06-126,1806,1806,0806,10096,200677.78
2000-06-096,1006,1806,0706,140170,600682.22
2000-06-086,2106,2106,0906,130134,500681.11
2000-06-076,1806,2006,1606,180137,800686.67
2000-06-066,1806,2106,1106,180103,400686.67
2000-06-056,2006,2806,1006,180167,700686.67
2000-06-026,3006,3006,2006,200142,600688.89
2000-06-016,0006,1406,0006,100233,000677.78
2000-05-316,4606,4606,3006,30097,300700
2000-05-306,4906,5506,4206,47099,600718.89
2000-05-296,5506,6006,3006,49086,900721.11
2000-05-266,4006,4006,2906,35054,500705.56
2000-05-256,6506,6606,3006,300126,400700
2000-05-246,2006,3506,0006,250156,900694.44
2000-05-236,4006,4906,2206,450105,400716.67
2000-05-226,4006,5506,4006,490154,400721.11
2000-05-196,5106,6906,3806,450156,300716.67
2000-05-186,8506,8906,7306,810169,400756.67
2000-05-177,0007,1206,9007,080117,200786.67
2000-05-167,1807,3006,8107,190342,901798.89
2000-05-157,2207,2307,1007,18040,100797.78
2000-05-127,4907,4907,1907,22079,100802.22
2000-05-117,1507,2207,1207,19099,000798.89
2000-05-107,3607,4507,2007,45064,400827.78
2000-05-097,3007,3507,2007,35070,300816.67
2000-05-087,5907,6207,3207,40077,100822.22
2000-05-027,3507,5607,3507,490106,300832.22
2000-05-017,3107,5507,2307,550103,600838.89
2000-04-287,3107,4807,2107,320192,200813.33
2000-04-277,2207,2207,0107,01081,300778.89
2000-04-267,4007,4107,1507,22061,700802.22
2000-04-257,4007,4007,1207,31050,400812.22
2000-04-247,2607,3407,2607,29054,000810
2000-04-217,3007,6007,3007,41093,700823.33
2000-04-207,5607,5607,4507,50086,800833.33
2000-04-197,5807,5807,4107,51053,500834.44
2000-04-187,5707,5807,3207,580149,800842.22
2000-04-176,6807,2806,6807,280105,800808.89
2000-04-147,4507,6207,3107,580141,600842.22
2000-04-137,5507,5507,2207,490100,800832.22
2000-04-127,4007,5707,3107,540156,800837.78
2000-04-117,3407,4707,3007,38088,800820
2000-04-107,4107,5207,2807,300190,700811.11
2000-04-077,3007,5007,3007,310242,400812.22
2000-04-067,3007,4007,0007,200234,700800
2000-04-057,0007,2506,9107,210224,900801.11
2000-04-046,7506,9506,7506,910137,700767.78
2000-04-036,7506,8506,7006,850115,300761.11
2000-03-316,7006,8506,6606,750187,800750
2000-03-306,8006,8006,6506,710114,300745.56
2000-03-296,7806,8406,7406,800159,200755.56
2000-03-286,8006,8006,5306,58056,500731.11
2000-03-276,5206,7006,5206,69079,400743.33
2000-03-246,7106,7806,6006,72088,500746.67
2000-03-236,7006,7006,3006,600108,000733.33
2000-03-226,8906,9006,6506,70099,500744.44
2000-03-216,8906,9006,7806,890200,900765.56
2000-03-176,5006,7006,5006,590197,400732.22
2000-03-166,3006,5006,1006,450147,300716.67
2000-03-156,4106,5206,3506,400143,500711.11
2000-03-146,2006,3106,1106,310246,700701.11
2000-03-136,5006,5006,2306,350194,800705.56
2000-03-106,2006,7106,2006,500312,801722.22
2000-03-096,7006,7406,0006,000498,601666.67
2000-03-086,9006,9106,7506,790273,201754.44
2000-03-077,2407,3007,0307,080135,700786.67
2000-03-067,4007,5407,1007,20086,400800
2000-03-037,6007,6007,2107,400150,800822.22
2000-03-027,5007,6007,3507,580175,200842.22
2000-03-016,9807,4906,9707,490207,500832.22
2000-02-297,2007,2106,9806,980100,700775.56
2000-02-287,0907,1807,0207,150111,600794.44
2000-02-257,1007,1407,0007,000114,100777.78
2000-02-247,1007,1507,0007,00073,000777.78
2000-02-236,9007,1806,8707,15068,900794.44
2000-02-227,0007,0406,8507,000103,600777.78
2000-02-217,3707,3706,9907,01065,100778.89
2000-02-187,2007,2407,1607,23093,600803.33
2000-02-177,0007,1906,9507,000200,100777.78
2000-02-166,9207,0006,7106,900294,601766.67
2000-02-157,9307,9307,5107,620116,400846.67
2000-02-147,6007,9107,5007,830182,000870
2000-02-107,7007,8307,7007,77074,400863.33
2000-02-097,8907,9407,8607,900383,801877.78
2000-02-087,6507,8507,6207,790436,001865.56
2000-02-077,6007,6007,5007,500139,800833.33
2000-02-047,4607,7007,4607,500160,000833.33
2000-02-037,7707,7907,1107,300244,600811.11
2000-02-028,0208,1007,8807,880250,901875.56
2000-02-018,0208,0507,7307,990407,501887.78
2000-01-317,3808,0707,3107,920401,701880
2000-01-287,4707,5007,3507,400158,300822.22
2000-01-277,5807,6307,4107,470162,400830
2000-01-267,6007,6507,5107,530227,900836.67
2000-01-257,3807,6707,3007,560371,401840
2000-01-247,2007,5007,2007,390106,100821.11
2000-01-217,0307,3807,0307,380227,000820
2000-01-207,1307,2607,0007,000157,900777.78
2000-01-197,5107,6507,1207,130414,001792.22
2000-01-187,5007,8107,3707,6101,245,702845.56
2000-01-177,2407,4507,1207,410500,801823.33
2000-01-147,0607,2006,9507,200552,601800
2000-01-136,9707,2406,8606,860968,802762.22
2000-01-126,7706,9306,7106,870780,202763.33
2000-01-116,7906,8906,6006,690472,401743.33
2000-01-076,8006,8706,6106,720820,302746.67
2000-01-066,3006,6706,2006,5201,170,602724.44
2000-01-055,6506,1805,6506,180228,100686.67
2000-01-045,8005,8905,7005,71052,300634.44

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