8113 ユニ・チャーム(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-282,7902,8102,7052,740191,700304.44
2001-12-272,9052,9502,8502,95025,200327.78
2001-12-262,9952,9952,8602,88036,600320
2001-12-252,9453,0002,9252,97594,700330.56
2001-12-212,8502,9152,8152,91068,000323.33
2001-12-202,8752,9102,8502,91081,100323.33
2001-12-192,9352,9502,9152,930104,700325.56
2001-12-182,9002,9402,8502,895142,500321.67
2001-12-172,9102,9252,8002,825199,400313.89
2001-12-142,9452,9852,9252,935293,701326.11
2001-12-133,0403,0402,9953,02068,600335.56
2001-12-123,0103,0502,9953,03091,800336.67
2001-12-112,9903,0602,9753,060104,200340
2001-12-103,1803,1803,0003,00087,900333.33
2001-12-073,0503,1303,0503,130110,200347.78
2001-12-063,0603,0803,0203,050186,000338.89
2001-12-053,0903,1603,0303,060201,000340
2001-12-043,0503,1903,0503,190113,800354.44
2001-12-033,2003,2003,0903,150191,400350
2001-11-303,2103,2503,1803,230150,700358.89
2001-11-293,1603,2303,1403,170148,800352.22
2001-11-283,3103,3203,1503,160138,200351.11
2001-11-273,3403,3503,3103,32074,300368.89
2001-11-263,3003,3303,2903,31099,000367.78
2001-11-223,2803,2903,2203,28068,000364.44
2001-11-213,2203,2903,1903,240124,700360
2001-11-203,1903,2603,1503,200238,600355.56
2001-11-193,0003,1102,9903,090142,400343.33
2001-11-163,0003,0202,9852,995136,800332.78
2001-11-153,0003,0303,0003,030153,600336.67
2001-11-143,0503,0803,0403,050198,800338.89
2001-11-132,9603,0802,9603,050125,400338.89
2001-11-122,9803,0502,9602,96597,400329.44
2001-11-093,1003,1302,9903,010148,800334.44
2001-11-083,1803,2103,0903,160159,400351.11
2001-11-073,1603,2303,1403,200166,100355.56
2001-11-063,2003,2003,1603,160114,900351.11
2001-11-053,1803,2003,1603,200185,600355.56
2001-11-023,1603,2003,1603,180107,200353.33
2001-11-013,2103,2403,1503,15083,800350
2001-10-313,2503,3003,1603,160206,000351.11
2001-10-303,2303,2803,2203,260122,300362.22
2001-10-293,2703,2803,2503,260120,700362.22
2001-10-263,2603,2903,2303,250186,100361.11
2001-10-253,3103,3503,2903,310103,000367.78
2001-10-243,3103,3703,2603,270116,300363.33
2001-10-233,4003,4203,2803,360104,100373.33
2001-10-223,3003,4003,2503,380255,001375.56
2001-10-193,2103,3103,2103,280137,100364.44
2001-10-183,2503,2903,2103,24076,300360
2001-10-173,3003,3403,2603,290121,500365.56
2001-10-163,3603,3603,2803,29064,100365.56
2001-10-153,3003,3303,2603,33089,000370
2001-10-123,2703,3303,2503,310127,200367.78
2001-10-113,2603,2803,2003,22087,800357.78
2001-10-103,2503,2903,2103,210123,700356.67
2001-10-093,2603,2903,2403,250153,000361.11
2001-10-053,3903,4003,2803,300108,500366.67
2001-10-043,4703,5103,4103,43032,700381.11
2001-10-033,4503,5403,3703,37067,300374.44
2001-10-023,5603,5603,4203,45084,300383.33
2001-10-013,4903,5203,4103,52074,200391.11
2001-09-283,4003,4703,3903,41057,500378.89
2001-09-273,2203,3703,2203,37071,300374.44
2001-09-263,3603,3803,2503,30073,800366.67
2001-09-253,3703,5103,3403,450123,500383.33
2001-09-213,2603,3603,2403,36097,700373.33
2001-09-203,2103,3903,1903,360317,501373.33
2001-09-193,3003,3503,2803,310246,900367.78
2001-09-183,4103,4403,3703,370105,500374.44
2001-09-173,4103,4303,3903,41041,800378.89
2001-09-143,4003,5503,4003,550134,800394.44
2001-09-133,1603,4103,1603,400110,000377.78
2001-09-123,2103,2703,2103,21059,200356.67
2001-09-113,4603,4803,4103,46071,200384.44
2001-09-103,5203,5203,5003,50070,600388.89
2001-09-073,5503,6103,5503,59038,600398.89
2001-09-063,5703,6003,5103,60040,900400
2001-09-053,5003,5303,5003,52050,900391.11
2001-09-043,5003,5503,4803,550148,100394.44
2001-09-033,4903,5403,4503,46053,700384.44
2001-08-313,5003,5503,4403,490185,700387.78
2001-08-303,5803,6003,5503,56082,100395.56
2001-08-293,6203,6503,5703,630115,800403.33
2001-08-283,5803,7103,5703,710241,400412.22
2001-08-273,6603,6603,5803,59049,800398.89
2001-08-243,6803,6803,6003,610186,400401.11
2001-08-233,6103,6303,5803,59088,000398.89
2001-08-223,5603,6203,5403,580176,600397.78
2001-08-213,5703,5903,5003,510134,400390
2001-08-203,6203,6203,5703,600262,101400
2001-08-173,5903,6903,5803,620539,601402.22
2001-08-163,4303,4603,4003,440349,501382.22
2001-08-153,4003,4403,3903,410201,100378.89
2001-08-143,3903,4003,3503,390132,000376.67
2001-08-133,3503,3903,3403,37093,200374.44
2001-08-103,4503,4703,3503,350410,601372.22
2001-08-093,3703,3903,3503,370216,300374.44
2001-08-083,4403,4403,3703,390113,700376.67
2001-08-073,3703,4203,3403,400189,900377.78
2001-08-063,4003,4103,3603,37088,500374.44
2001-08-033,4003,4003,3603,37069,700374.44
2001-08-023,4003,4203,3603,380124,700375.56
2001-08-013,4103,4203,3203,420115,700380
2001-07-313,4503,4703,3703,40099,900377.78
2001-07-303,3703,4703,3503,4401,025,102382.22
2001-07-273,3503,3503,3003,320183,500368.89
2001-07-263,4703,4703,2603,310191,100367.78
2001-07-253,4403,4903,4103,470180,500385.56
2001-07-243,4703,5103,4103,460189,000384.44
2001-07-233,6803,6803,5103,530141,200392.22
2001-07-193,7703,7903,6903,720133,600413.33
2001-07-183,9003,9003,7803,79088,400421.11
2001-07-173,8503,9503,8303,850215,500427.78
2001-07-163,9103,9103,7503,800136,800422.22
2001-07-133,9303,9303,8503,90066,400433.33
2001-07-123,8003,9203,8003,90074,600433.33
2001-07-113,8403,8503,7603,830130,400425.56
2001-07-103,9903,9903,8803,93045,700436.67
2001-07-093,8504,0003,8203,94074,700437.78
2001-07-064,0104,0203,9103,930153,800436.67
2001-07-054,0704,0804,0104,05047,900450
2001-07-044,2404,2504,0504,07088,400452.22
2001-07-034,1704,2504,1604,250290,501472.22
2001-07-024,0904,1204,0204,070121,500452.22
2001-06-293,9604,0403,9104,04085,800448.89
2001-06-284,0104,0203,8703,900160,700433.33
2001-06-273,9904,0103,9503,960121,000440
2001-06-264,0904,0903,9604,020189,400446.67
2001-06-254,1704,1704,0404,09081,400454.44
2001-06-224,0904,1504,0604,15088,500461.11
2001-06-214,0304,1304,0304,06079,300451.11
2001-06-204,1504,1504,0204,040154,300448.89
2001-06-194,2104,2404,1604,200122,000466.67
2001-06-184,2904,2904,2404,260145,700473.33
2001-06-154,2504,3304,2004,330295,301481.11
2001-06-144,2204,2404,1404,150103,000461.11
2001-06-134,2904,2904,2304,23059,100470
2001-06-124,3004,3104,2504,29087,400476.67
2001-06-114,4004,4104,3004,30060,200477.78
2001-06-084,3704,4904,3104,420175,500491.11
2001-06-074,3404,3704,2904,37081,500485.56
2001-06-064,3904,4204,3104,370139,000485.56
2001-06-054,5004,5004,3304,370135,100485.56
2001-06-044,5104,5104,4504,48058,600497.78
2001-06-014,5304,5504,4404,460101,700495.56
2001-05-314,5104,5704,4604,530125,300503.33
2001-05-304,5204,5404,4504,48090,300497.78
2001-05-294,5604,6004,5004,54071,600504.44
2001-05-284,5904,6004,5304,55045,300505.56
2001-05-254,6504,6504,5804,580105,500508.89
2001-05-244,6404,6904,6204,620123,200513.33
2001-05-234,6304,6604,6004,620176,100513.33
2001-05-224,5804,6804,5604,610184,600512.22
2001-05-214,6804,7004,4904,530343,201503.33
2001-05-184,7504,7604,6704,700254,001522.22
2001-05-174,7104,7704,6704,700258,301522.22
2001-05-164,8104,8304,7104,730243,700525.56
2001-05-154,8904,8904,7904,860376,601540
2001-05-145,1205,1204,7604,940300,401548.89
2001-05-115,0005,0304,9605,020193,200557.78
2001-05-104,9004,9704,9004,950151,200550
2001-05-094,9004,9004,8004,880151,900542.22
2001-05-084,9104,9104,8304,890154,700543.33
2001-05-074,9504,9704,8604,890185,100543.33
2001-05-024,9804,9904,9004,920111,800546.67
2001-05-014,8904,9304,8704,930154,000547.78
2001-04-274,8604,8704,8104,840108,700537.78
2001-04-264,8504,8904,8204,820168,000535.56
2001-04-254,9004,9004,7904,800243,200533.33
2001-04-244,9204,9204,8704,910168,200545.56
2001-04-234,9504,9904,9404,94065,000548.89
2001-04-204,9505,0104,9204,930144,100547.78
2001-04-195,1005,1004,9505,040147,000560
2001-04-185,0105,0504,9805,03067,200558.89
2001-04-175,1705,1804,9604,990185,400554.44
2001-04-164,9605,2204,9205,220236,200580
2001-04-134,9805,0304,9604,96068,200551.11
2001-04-125,0005,0304,9204,96065,100551.11
2001-04-114,9605,0304,9004,960115,700551.11
2001-04-104,9805,0104,9304,940182,600548.89
2001-04-095,1805,1805,0205,050109,800561.11
2001-04-065,1805,1905,1005,10087,900566.67
2001-04-055,1505,1505,0405,080304,901564.44
2001-04-045,2605,3705,1505,150159,400572.22
2001-04-035,2105,3005,1905,230152,400581.11
2001-04-025,3005,4505,2005,200133,000577.78
2001-03-305,7005,7005,3505,40086,500600
2001-03-295,5605,6405,5605,56050,900617.78
2001-03-285,6905,6905,4605,500233,600611.11
2001-03-275,4805,8105,4505,740141,700637.78
2001-03-265,3405,6805,3405,560139,600617.78
2001-03-235,3905,4805,3305,34087,000593.33
2001-03-225,5005,5505,2905,290237,100587.78
2001-03-215,0005,2005,0005,200298,701577.78
2001-03-195,2005,2505,0305,070185,800563.33
2001-03-165,4805,4805,2205,300623,501588.89
2001-03-155,0005,4504,9905,450147,400605.56
2001-03-145,0405,1205,0005,10043,000566.67
2001-03-134,9505,0104,9004,99047,500554.44
2001-03-125,0905,1104,9305,00055,300555.56
2001-03-095,1005,1905,0505,190347,301576.67
2001-03-084,8504,9204,8104,85079,300538.89
2001-03-074,8204,9404,8204,90073,000544.44
2001-03-064,8504,9204,8504,92050,700546.67
2001-03-054,8004,9104,7904,91044,300545.56
2001-03-024,9604,9604,8204,82047,100535.56
2001-03-015,0005,0304,9104,910118,400545.56
2001-02-285,0005,0304,9505,00093,500555.56
2001-02-275,0605,1405,0305,13088,900570
2001-02-265,0005,0304,9505,03037,000558.89
2001-02-235,0705,0704,9805,03054,300558.89
2001-02-225,0305,0604,9205,00047,400555.56
2001-02-215,0305,0805,0305,07021,300563.33
2001-02-205,1005,2005,0305,07045,600563.33
2001-02-195,0805,2305,0805,20014,000577.78
2001-02-165,2005,3005,1605,180131,900575.56
2001-02-155,0705,1505,0505,13080,100570
2001-02-145,0605,1304,9905,09063,300565.56
2001-02-135,2005,2005,0605,12046,300568.89
2001-02-094,9805,2104,9805,21087,300578.89
2001-02-085,1205,1204,9705,02054,900557.78
2001-02-075,1405,1505,0605,14035,900571.11
2001-02-065,0505,0705,0105,05023,800561.11
2001-02-055,0305,0905,0305,05029,700561.11
2001-02-025,1505,1505,0305,03046,100558.89
2001-02-015,1005,1205,0305,12050,800568.89
2001-01-315,0205,1504,9905,10076,700566.67
2001-01-305,0405,1004,9604,990128,000554.44
2001-01-295,1505,1605,1005,14048,600571.11
2001-01-265,0505,1005,0505,07035,400563.33
2001-01-255,1505,1505,0605,07041,700563.33
2001-01-245,2005,2005,0905,15034,100572.22
2001-01-235,2505,2805,1505,20067,800577.78
2001-01-225,0605,2505,0605,25060,500583.33
2001-01-195,1005,1405,0005,05047,100561.11
2001-01-185,1505,1705,0805,15044,600572.22
2001-01-175,0405,0505,0005,00040,500555.56
2001-01-165,0805,1005,0105,09051,500565.56
2001-01-155,2005,2605,1005,10045,200566.67
2001-01-125,0105,2605,0105,260609,701584.44
2001-01-115,3205,3205,2005,30071,000588.89
2001-01-105,3005,3005,1705,22099,600580
2001-01-095,3505,4005,2205,30037,000588.89
2001-01-055,5105,7905,4605,53089,100614.44
2001-01-045,7105,7105,4005,56041,000617.78

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