8113 ユニ・チャーム(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-304,6904,7104,6304,71052,900523.33
2002-12-274,6704,7004,6604,700204,200522.22
2002-12-264,6404,6604,6104,64069,400515.56
2002-12-254,6304,6504,5604,63090,800514.44
2002-12-244,6504,6704,6004,650323,901516.67
2002-12-204,5904,6504,5604,590146,300510
2002-12-194,5004,6404,5004,640213,800515.56
2002-12-184,5504,6204,5004,530120,500503.33
2002-12-174,6504,6604,5404,540148,000504.44
2002-12-164,6704,7004,6204,680303,301520
2002-12-134,6904,6904,6004,630281,001514.44
2002-12-124,5504,6504,5404,650295,301516.67
2002-12-114,5104,5504,5004,500184,200500
2002-12-104,3704,5304,3604,510244,900501.11
2002-12-094,3804,4304,3104,360136,700484.44
2002-12-064,3604,4804,3604,430158,200492.22
2002-12-054,3804,4004,3604,360147,800484.44
2002-12-044,4404,4504,4104,41085,900490
2002-12-034,5004,5104,4404,48058,300497.78
2002-12-024,5104,5204,4404,52041,500502.22
2002-11-294,5204,5504,4304,460142,900495.56
2002-11-284,5704,5804,4704,47081,700496.67
2002-11-274,4004,5304,4004,52099,000502.22
2002-11-264,4704,5204,3904,420139,800491.11
2002-11-254,4504,5404,4504,500304,201500
2002-11-224,5004,5304,3604,420375,401491.11
2002-11-214,6304,7004,5304,570110,600507.78
2002-11-204,6204,7104,6004,620109,700513.33
2002-11-194,6204,7904,6204,670231,600518.89
2002-11-184,7104,7504,7004,720147,100524.44
2002-11-154,6404,7204,6404,680224,600520
2002-11-144,6404,7204,5904,600118,700511.11
2002-11-134,6004,7404,5404,690517,201521.11
2002-11-124,4104,6004,3604,590623,101510
2002-11-114,4604,4704,4004,410357,201490
2002-11-084,2404,4304,2304,360573,001484.44
2002-11-074,3004,3004,2004,220199,900468.89
2002-11-064,3904,3904,2504,280268,301475.56
2002-11-054,4404,4404,3704,390322,101487.78
2002-11-014,4804,5104,4504,50077,500500
2002-10-314,5904,5904,4504,53040,200503.33
2002-10-304,4904,5704,4804,54074,500504.44
2002-10-294,5004,5004,4204,44046,400493.33
2002-10-284,5104,5204,4204,490113,400498.89
2002-10-254,5004,5204,4504,480102,700497.78
2002-10-244,5004,5804,4704,490132,400498.89
2002-10-234,5204,5204,4104,480209,300497.78
2002-10-224,7504,7504,5104,510120,100501.11
2002-10-214,7504,7904,7004,73070,200525.56
2002-10-184,8304,8804,6404,650307,701516.67
2002-10-174,4404,7304,4404,710317,401523.33
2002-10-164,6004,6104,4004,430157,800492.22
2002-10-154,6104,6504,5704,59051,800510
2002-10-114,4904,5604,4004,56087,100506.67
2002-10-104,4004,4804,3604,48081,200497.78
2002-10-094,5004,5004,4004,40070,600488.89
2002-10-084,5004,5204,4504,490109,100498.89
2002-10-074,5804,5804,4904,50054,300500
2002-10-044,5604,6304,5504,63085,200514.44
2002-10-034,6104,6704,5104,61059,200512.22
2002-10-024,6904,7004,5604,57053,400507.78
2002-10-014,6404,6904,6004,640163,300515.56
2002-09-304,7504,8304,6804,74086,300526.67
2002-09-274,7804,8504,7804,840116,900537.78
2002-09-264,8004,8404,7204,73091,900525.56
2002-09-254,8204,8204,7504,78064,800531.11
2002-09-244,8704,8704,7704,820133,000535.56
2002-09-204,8004,8904,8004,870293,701541.11
2002-09-194,7204,8104,7204,750240,400527.78
2002-09-184,6604,7104,5904,660220,600517.78
2002-09-174,7504,8604,7504,790415,401532.22
2002-09-134,6104,7704,6104,750440,401527.78
2002-09-124,6004,6204,5604,600113,500511.11
2002-09-114,5004,6204,4904,580136,400508.89
2002-09-104,4804,5504,4604,47069,200496.67
2002-09-094,5004,5204,4504,45097,600494.44
2002-09-064,3704,4604,3604,450175,200494.44
2002-09-054,3804,4404,2904,400116,600488.89
2002-09-044,3304,4404,3104,380193,500486.67
2002-09-034,3204,3804,2604,34095,200482.22
2002-09-024,4304,4504,3404,340131,400482.22
2002-08-304,2904,4404,2904,400168,700488.89
2002-08-294,2104,3004,1804,210120,600467.78
2002-08-284,2204,2504,1804,23069,900470
2002-08-274,2904,3704,2604,26063,900473.33
2002-08-264,2604,4104,2604,33081,200481.11
2002-08-234,2604,3104,1604,160248,400462.22
2002-08-224,2704,3404,2704,300127,400477.78
2002-08-214,2804,3904,2704,31082,200478.89
2002-08-204,4204,4204,2604,330121,300481.11
2002-08-194,4404,4704,4204,42060,300491.11
2002-08-164,4604,5304,4104,46077,700495.56
2002-08-154,4704,5304,4604,51052,700501.11
2002-08-144,4304,5004,4204,420108,900491.11
2002-08-134,5104,5204,3604,380120,800486.67
2002-08-124,6804,6804,4604,460108,500495.56
2002-08-094,5804,7404,5804,710333,601523.33
2002-08-084,4004,5304,3804,480256,701497.78
2002-08-074,3004,3904,2904,350104,300483.33
2002-08-064,2204,2904,2004,230132,800470
2002-08-054,1304,2704,1304,210201,200467.78
2002-08-024,2204,2204,2004,200118,900466.67
2002-08-014,2804,2804,2004,200118,500466.67
2002-07-314,2804,3804,2304,280137,000475.56
2002-07-304,3004,3204,2004,230125,600470
2002-07-294,2804,2804,1604,200111,700466.67
2002-07-264,3004,3504,2804,28071,200475.56
2002-07-254,3404,3504,3004,30087,700477.78
2002-07-244,3904,3904,2604,28094,400475.56
2002-07-234,3204,3804,3204,34071,200482.22
2002-07-224,3004,4304,3004,420106,800491.11
2002-07-194,4204,4204,3404,35098,100483.33
2002-07-184,3904,5004,3604,470198,800496.67
2002-07-174,3504,3904,3004,340145,700482.22
2002-07-164,5104,5204,4004,400193,200488.89
2002-07-154,5504,6104,5404,540102,500504.44
2002-07-124,5804,6104,5004,500152,800500
2002-07-114,4804,6504,4804,530168,000503.33
2002-07-104,7604,7604,5704,580273,701508.89
2002-07-094,7204,8204,6804,770131,700530
2002-07-084,8404,8804,6504,690143,200521.11
2002-07-054,7304,8904,6804,890206,200543.33
2002-07-044,7304,7904,7004,780103,200531.11
2002-07-034,6504,7904,6504,780271,801531.11
2002-07-024,4904,6704,4804,650134,500516.67
2002-07-014,5504,5904,4904,490179,400498.89
2002-06-284,4304,5504,4304,500200,200500
2002-06-274,4504,4904,3304,420181,200491.11
2002-06-264,6604,7004,3804,400332,201488.89
2002-06-254,5004,6804,5004,660360,301517.78
2002-06-244,4404,5204,4004,520254,001502.22
2002-06-214,3704,4804,3504,450249,700494.44
2002-06-204,3404,4504,3204,400207,700488.89
2002-06-194,3904,4204,3404,350173,700483.33
2002-06-184,2904,3904,2904,380127,400486.67
2002-06-174,2104,2604,0904,240109,600471.11
2002-06-144,3504,4004,1804,200332,901466.67
2002-06-134,4304,4904,3204,390102,900487.78
2002-06-124,4204,4604,4004,43073,300492.22
2002-06-114,4904,4904,4204,490123,500498.89
2002-06-104,4904,5204,4804,490114,100498.89
2002-06-074,4504,5504,4404,490216,700498.89
2002-06-064,5104,5204,4404,470246,600496.67
2002-06-054,5404,5804,4904,510231,900501.11
2002-06-044,5504,5804,5004,540338,001504.44
2002-06-034,4204,5004,4204,440269,101493.33
2002-05-314,4604,5304,3404,340260,801482.22
2002-05-304,4904,5304,4504,470214,200496.67
2002-05-294,5404,6804,5004,550529,501505.56
2002-05-284,3904,4704,3904,440177,300493.33
2002-05-274,4004,4104,3804,390131,500487.78
2002-05-244,4504,4504,3704,440137,800493.33
2002-05-234,1804,5404,1504,470377,301496.67
2002-05-224,1004,1304,0804,080154,500453.33
2002-05-214,0904,1504,0804,140145,100460
2002-05-204,1204,1904,0404,190206,300465.56
2002-05-174,1304,2204,1004,120307,901457.78
2002-05-163,9504,1303,9504,120346,501457.78
2002-05-153,9704,0003,9203,980539,001442.22
2002-05-143,8503,9803,8303,890916,102432.22
2002-05-133,6003,8203,6003,800999,102422.22
2002-05-103,6003,6303,4603,540264,501393.33
2002-05-093,6703,6703,6303,650356,101405.56
2002-05-083,6203,6203,5903,590534,701398.89
2002-05-073,4803,5203,4603,480104,800386.67
2002-05-023,4803,5003,4103,48031,000386.67
2002-05-013,4203,4703,4103,45064,700383.33
2002-04-303,4903,5003,3703,37047,900374.44
2002-04-263,5003,5003,4603,46046,000384.44
2002-04-253,5003,5103,4903,490155,500387.78
2002-04-243,5003,5003,4503,48089,300386.67
2002-04-233,3803,5003,3803,470121,500385.56
2002-04-223,4503,4903,3803,40062,600377.78
2002-04-193,4703,4803,4403,48025,300386.67
2002-04-183,4703,5003,4203,46047,900384.44
2002-04-173,5003,5203,4603,52093,100391.11
2002-04-163,3803,5003,3503,500133,400388.89
2002-04-153,3703,3703,3003,34096,600371.11
2002-04-123,3603,4103,3103,340144,700371.11
2002-04-113,4603,4803,4103,410106,000378.89
2002-04-103,4503,5003,4503,48082,200386.67
2002-04-093,5303,5503,4703,490175,400387.78
2002-04-083,6003,6503,5203,52098,600391.11
2002-04-053,6503,7303,6303,650104,100405.56
2002-04-043,7303,7603,7003,70077,200411.11
2002-04-033,6103,7303,6003,68095,100408.89
2002-04-023,6903,6903,6003,61093,600401.11
2002-04-013,7303,7303,6503,70081,100411.11
2002-03-293,7403,7803,6903,710190,300412.22
2002-03-283,6503,6803,6303,64086,900404.44
2002-03-273,6003,6703,5603,630264,601403.33
2002-03-263,6903,7703,6603,71083,400412.22
2002-03-253,6403,8403,5703,790200,200421.11
2002-03-223,5203,6503,5003,590272,901398.89
2002-03-203,5903,6103,4203,420260,001380
2002-03-193,4703,5703,4003,560265,401395.56
2002-03-183,4403,4803,3903,440125,900382.22
2002-03-153,3603,3903,3203,390124,600376.67
2002-03-143,3403,3403,2503,31093,300367.78
2002-03-133,3103,4003,3103,39062,600376.67
2002-03-123,4403,4503,3803,380121,300375.56
2002-03-113,3103,4503,3103,430135,600381.11
2002-03-083,3003,4003,3003,330317,101370
2002-03-073,4703,4803,3803,390287,501376.67
2002-03-063,4903,5003,4403,47087,700385.56
2002-03-053,5003,5203,4703,500211,600388.89
2002-03-043,4803,5103,4503,470173,400385.56
2002-03-013,3503,3803,3303,38078,000375.56
2002-02-283,4703,4703,2903,290126,700365.56
2002-02-273,3003,4803,2803,480139,400386.67
2002-02-263,3103,3503,2903,32071,700368.89
2002-02-253,4303,4303,3203,360110,000373.33
2002-02-223,3303,3403,3003,330139,600370
2002-02-213,3003,4403,3003,400177,900377.78
2002-02-203,3103,3403,2603,300169,200366.67
2002-02-193,5503,5503,3903,410113,500378.89
2002-02-183,5003,5103,4603,500125,900388.89
2002-02-153,4003,4503,3503,410102,300378.89
2002-02-143,4603,5503,3803,400219,700377.78
2002-02-133,4503,5303,4503,510249,400390
2002-02-123,3803,4203,3403,400229,600377.78
2002-02-083,3003,3403,2903,330203,000370
2002-02-073,2003,2603,1803,250161,600361.11
2002-02-063,1103,2303,1103,220215,600357.78
2002-02-053,1803,2203,1403,160204,100351.11
2002-02-043,1703,2603,1603,230165,400358.89
2002-02-013,2603,2803,1803,270199,700363.33
2002-01-313,2203,3203,1903,310114,500367.78
2002-01-303,1703,2403,1503,170201,300352.22
2002-01-293,2303,3603,2303,270464,701363.33
2002-01-283,2503,3703,2303,330237,900370
2002-01-253,2003,2403,1403,230270,101358.89
2002-01-243,0703,2203,0703,200269,201355.56
2002-01-233,0503,1503,0203,140178,700348.89
2002-01-222,9503,0102,9503,000139,100333.33
2002-01-212,9352,9502,9052,92059,500324.44
2002-01-182,9402,9452,9102,945165,600327.22
2002-01-172,9252,9252,8852,905185,900322.78
2002-01-162,8002,8852,8002,84559,100316.11
2002-01-152,8002,8402,8002,80076,300311.11
2002-01-112,8452,8452,8002,80082,300311.11
2002-01-102,8302,8352,7502,80540,300311.67
2002-01-092,8002,8452,7652,84554,700316.11
2002-01-082,8102,8902,8102,83561,600315
2002-01-072,9502,9552,8652,91077,100323.33
2002-01-042,9002,9402,8902,910139,400323.33

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