8113 ユニ・チャーム(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-297,0607,0807,0007,07084,700785.56
2006-12-286,9707,0606,9607,030202,500781.11
2006-12-277,0507,1606,9907,000139,300777.78
2006-12-267,0107,1507,0107,070204,700785.56
2006-12-256,9107,1406,8707,040356,701782.22
2006-12-226,7407,0406,7006,890513,701765.56
2006-12-216,8306,8306,6906,740214,700748.89
2006-12-206,6006,8606,6006,770531,101752.22
2006-12-196,5706,5706,5106,53094,000725.56
2006-12-186,5206,5606,4506,56097,100728.89
2006-12-156,5406,5706,4906,530131,700725.56
2006-12-146,6206,6206,5406,580109,500731.11
2006-12-136,5806,6406,5606,590151,000732.22
2006-12-126,6106,6106,5106,56083,100728.89
2006-12-116,5906,5906,5006,58079,100731.11
2006-12-086,5406,6106,5206,530195,200725.56
2006-12-076,5206,5406,4706,510199,500723.33
2006-12-066,5506,6206,5406,590134,900732.22
2006-12-056,5106,5706,4806,540143,100726.67
2006-12-046,5606,5706,4206,560122,900728.89
2006-12-016,5506,6706,5206,550233,800727.78
2006-11-306,4906,5406,4506,540187,000726.67
2006-11-296,5006,5406,4406,530109,100725.56
2006-11-286,4106,5006,3506,480164,600720
2006-11-276,2506,4206,2506,410114,500712.22
2006-11-246,3506,3506,2206,330156,900703.33
2006-11-226,2006,3406,1806,340256,001704.44
2006-11-216,1306,3406,0906,330345,701703.33
2006-11-206,1706,2306,0406,120196,300680
2006-11-176,1806,2206,1506,190123,500687.78
2006-11-166,3006,3106,1806,180211,800686.67
2006-11-156,3906,4006,2906,300177,800700
2006-11-146,3906,4406,2906,390251,901710
2006-11-136,2306,2306,1506,210172,900690
2006-11-106,3606,3806,2706,290222,200698.89
2006-11-096,3106,3506,2806,350201,900705.56
2006-11-086,4106,4406,3206,320158,200702.22
2006-11-076,5106,5106,4006,420141,400713.33
2006-11-066,3606,4406,3306,430224,300714.44
2006-11-026,5806,5806,3906,460304,101717.78
2006-11-016,6006,6006,4906,590180,800732.22
2006-10-316,5706,5906,5106,510215,800723.33
2006-10-306,4506,5206,4006,450171,800716.67
2006-10-276,5806,6306,4606,530362,701725.56
2006-10-266,6606,6606,5306,650167,900738.89
2006-10-256,7306,7306,5906,590211,400732.22
2006-10-246,8106,8206,6206,680278,101742.22
2006-10-236,6606,7106,6006,710188,300745.56
2006-10-206,6006,6506,5806,630168,000736.67
2006-10-196,6706,6706,5606,590298,801732.22
2006-10-186,7706,7906,5106,6601,077,902740
2006-10-176,9106,9406,8606,940224,000771.11
2006-10-166,8506,9206,8406,910205,200767.78
2006-10-136,5906,8106,5906,770319,401752.22
2006-10-126,7006,7206,5806,600164,800733.33
2006-10-116,7206,7506,6006,600170,400733.33
2006-10-106,7506,8206,7306,760446,901751.11
2006-10-066,6406,6806,6006,670248,000741.11
2006-10-056,5906,6706,5606,630192,000736.67
2006-10-046,5406,6206,4206,450207,500716.67
2006-10-036,5206,5406,4106,450296,501716.67
2006-10-026,5106,6306,5006,620336,701735.56
2006-09-296,5006,5806,4706,560387,201728.89
2006-09-286,4106,4106,3706,400218,400711.11
2006-09-276,3306,3306,2606,310137,500701.11
2006-09-266,3806,4006,2306,250136,000694.44
2006-09-256,3106,4006,2506,300278,601700
2006-09-226,3306,3906,2506,280292,701697.78
2006-09-216,3806,4306,3406,390387,101710
2006-09-206,4506,5106,3806,480358,101720
2006-09-196,6106,6406,4706,610442,001734.44
2006-09-156,7106,7506,6406,710187,800745.56
2006-09-146,6006,7506,5806,720213,600746.67
2006-09-136,6506,7306,6506,700260,501744.44
2006-09-126,5806,6606,5806,610282,601734.44
2006-09-116,4706,5406,4406,48083,900720
2006-09-086,4106,5706,4106,550253,601727.78
2006-09-076,6206,6306,4606,510156,600723.33
2006-09-066,6706,6706,6006,620108,500735.56
2006-09-056,7206,7206,5806,660222,800740
2006-09-046,6906,8006,6706,740313,101748.89
2006-09-016,5506,6106,5306,580131,800731.11
2006-08-316,4806,5706,4406,570158,200730
2006-08-306,5006,5306,4906,53074,800725.56
2006-08-296,5006,5206,4106,450113,500716.67
2006-08-286,4806,4906,4106,43059,600714.44
2006-08-256,5306,5506,4606,460121,100717.78
2006-08-246,5506,5506,5106,520206,800724.44
2006-08-236,5306,5706,5206,550231,800727.78
2006-08-226,4306,5306,4006,500300,201722.22
2006-08-216,3706,4406,3706,390128,400710
2006-08-186,3006,3906,2606,370171,400707.78
2006-08-176,4006,4406,3906,400173,400711.11
2006-08-166,4406,4506,3406,390268,301710
2006-08-156,3606,4606,3606,460237,100717.78
2006-08-146,2106,3906,2106,390136,300710
2006-08-116,3106,3306,2606,280155,600697.78
2006-08-106,3006,3606,3006,310118,600701.11
2006-08-096,2906,3006,2306,270196,500696.67
2006-08-086,1606,3206,1606,280238,200697.78
2006-08-076,2406,3006,2106,210162,400690
2006-08-046,2406,2506,2006,220167,100691.11
2006-08-036,3306,3306,1806,240261,601693.33
2006-08-026,4706,4806,2506,330425,201703.33
2006-08-016,4406,5306,3606,510605,701723.33
2006-07-316,3006,3506,2706,350329,801705.56
2006-07-286,3706,4406,1306,180569,101686.67
2006-07-276,3706,3806,3206,360496,101706.67
2006-07-266,3706,4006,2906,320198,900702.22
2006-07-256,3906,4006,3006,330102,600703.33
2006-07-246,2006,3306,1906,300108,500700
2006-07-216,3606,3906,2606,290164,100698.89
2006-07-206,3106,4406,2306,370341,401707.78
2006-07-196,0906,1706,0006,110425,701678.89
2006-07-186,2206,2806,1706,190385,101687.78
2006-07-146,4006,4806,3506,420183,500713.33
2006-07-136,3306,4706,3206,400251,201711.11
2006-07-126,5306,5806,4506,530285,001725.56
2006-07-116,5806,6706,5206,640246,300737.78
2006-07-106,4406,6606,4406,650444,501738.89
2006-07-076,3706,4206,2706,360202,100706.67
2006-07-066,4406,4406,2506,330194,200703.33
2006-07-056,4606,4806,3706,430147,600714.44
2006-07-046,3806,5306,3706,480389,601720
2006-07-036,3506,4706,2406,260265,101695.56
2006-06-306,2006,3206,1506,320442,201702.22
2006-06-295,9006,0005,8705,940257,501660
2006-06-286,0006,0605,9205,950204,800661.11
2006-06-276,0606,0906,0206,060161,000673.33
2006-06-266,0506,1405,9906,100277,601677.78
2006-06-236,0806,0805,9406,010183,800667.78
2006-06-226,1706,1806,0306,060321,801673.33
2006-06-216,0506,0705,9806,070200,600674.44
2006-06-205,9506,0405,9406,020205,500668.89
2006-06-196,0006,0805,9505,980299,901664.44
2006-06-166,0806,1405,9706,010429,801667.78
2006-06-156,0806,0905,9505,980445,301664.44
2006-06-145,8605,9705,8005,920337,701657.78
2006-06-136,0006,0305,9605,960250,401662.22
2006-06-126,0306,2005,9706,080362,001675.56
2006-06-096,1406,1805,8605,980523,301664.44
2006-06-086,3406,4106,1206,130346,201681.11
2006-06-076,4006,4906,2806,290295,301698.89
2006-06-066,4006,4106,3006,340218,400704.44
2006-06-056,4906,6006,3906,500630,901722.22
2006-06-026,2906,3506,1506,290486,201698.89
2006-06-016,2506,2606,1606,190189,100687.78
2006-05-316,1706,2706,1006,230428,301692.22
2006-05-306,2906,2906,1506,170198,300685.56
2006-05-296,2906,3406,1806,230218,500692.22
2006-05-266,2806,3506,2506,300235,700700
2006-05-256,3006,3206,2306,280270,401697.78
2006-05-246,3306,3306,1406,260590,501695.56
2006-05-236,1506,2306,0806,130375,801681.11
2006-05-226,2006,3106,0906,160496,701684.44
2006-05-196,2706,2706,1306,190348,801687.78
2006-05-186,1506,2005,9606,170593,201685.56
2006-05-176,3506,3906,2206,280375,901697.78
2006-05-166,4906,5906,3706,420360,701713.33
2006-05-156,5406,6006,4506,490252,501721.11
2006-05-126,4206,5506,3006,460309,601717.78
2006-05-116,6206,7006,5206,570191,000730
2006-05-106,8006,8006,6306,630290,701736.67
2006-05-096,7006,8006,6606,660343,201740
2006-05-086,6706,7206,6406,670370,401741.11
2006-05-026,6706,7306,6106,700202,100744.44
2006-05-016,5806,7206,5206,680346,601742.22
2006-04-286,5206,5406,3506,530627,701725.56
2006-04-276,5906,7006,5406,590544,601732.22
2006-04-266,3906,4506,3306,390329,101710
2006-04-256,2806,3806,2106,320302,901702.22
2006-04-246,4506,4706,2406,270321,101696.67
2006-04-216,2606,3906,2006,350336,701705.56
2006-04-206,2206,2506,1506,180263,401686.67
2006-04-196,3306,3506,1006,120381,901680
2006-04-186,0706,1106,0006,080195,200675.56
2006-04-176,1406,1406,0406,090214,300676.67
2006-04-146,2006,2806,1706,200141,200688.89
2006-04-136,3006,3506,1506,270268,601696.67
2006-04-126,3906,3906,2506,270143,600696.67
2006-04-116,4406,5206,3806,390290,501710
2006-04-106,3206,4506,3206,400168,300711.11
2006-04-076,3606,5606,3206,400565,101711.11
2006-04-066,2806,3306,2606,280268,301697.78
2006-04-056,3406,4206,2506,250563,401694.44
2006-04-046,4006,4006,2006,260946,302695.56
2006-04-036,3606,7806,3306,5601,584,403728.89
2006-03-315,7805,8505,7105,780326,301642.22
2006-03-305,8005,9305,8005,840289,201648.89
2006-03-295,6905,8305,6605,800529,001644.44
2006-03-285,6405,6505,5305,570224,000618.89
2006-03-275,7205,7605,6305,650235,000627.78
2006-03-245,8205,8405,7205,76077,100640
2006-03-235,8805,8905,7505,760143,100640
2006-03-225,8505,9405,8205,920176,900657.78
2006-03-205,6805,9005,6805,850166,700650
2006-03-175,6705,7305,6205,720117,700635.56
2006-03-165,6305,6905,5905,590118,500621.11
2006-03-155,7305,7305,6505,690115,400632.22
2006-03-145,7805,7805,6705,720207,800635.56
2006-03-135,7205,7705,7205,77075,200641.11
2006-03-105,7105,7405,6605,710252,501634.44
2006-03-095,7305,7905,6605,77083,300641.11
2006-03-085,7905,7905,6005,720256,301635.56
2006-03-075,8305,8605,7805,780205,900642.22
2006-03-065,8405,8505,7005,830246,600647.78
2006-03-035,7805,8505,7505,830223,200647.78
2006-03-025,8205,8305,8005,800158,700644.44
2006-03-015,8005,8705,7105,820354,501646.67
2006-02-285,8005,8005,7005,790244,200643.33
2006-02-275,6205,7705,6205,710353,901634.44
2006-02-245,5005,5605,4705,54089,100615.56
2006-02-235,4105,5205,4005,490108,000610
2006-02-225,4205,5305,4205,420161,100602.22
2006-02-215,4505,5405,3105,500236,800611.11
2006-02-205,5605,5705,4105,440246,200604.44
2006-02-175,4805,6105,4405,470436,501607.78
2006-02-165,4205,4505,3605,420134,000602.22
2006-02-155,4105,5205,3205,460285,501606.67
2006-02-145,4005,4505,3005,340168,000593.33
2006-02-135,3705,4705,3405,350236,000594.44
2006-02-105,4105,4505,3305,440279,001604.44
2006-02-095,4505,4905,3705,400295,901600
2006-02-085,4705,5205,3705,470502,501607.78
2006-02-075,5305,5705,4505,560374,001617.78
2006-02-065,6105,6205,4905,560375,401617.78
2006-02-035,6305,6305,5705,600340,501622.22
2006-02-025,5005,6205,4705,620332,701624.44
2006-02-015,5405,5505,4605,470307,501607.78
2006-01-315,5705,5805,4905,540478,601615.56
2006-01-305,4705,5805,4705,530218,400614.44
2006-01-275,4605,4905,4305,450477,401605.56
2006-01-265,4305,4905,4105,430418,801603.33
2006-01-255,5905,6205,5105,530585,401614.44
2006-01-245,6505,6605,5805,620248,600624.44
2006-01-235,6305,6905,5905,610441,301623.33
2006-01-205,5705,7005,4705,620336,101624.44
2006-01-195,3805,4605,3305,370395,101596.67
2006-01-185,4105,4905,1605,380702,501597.78
2006-01-175,7505,8105,4905,500328,101611.11
2006-01-165,9205,9205,8105,850290,801650
2006-01-135,9406,0105,9005,970173,700663.33
2006-01-126,0406,0405,9105,990217,100665.56
2006-01-115,9006,1105,7206,040669,001671.11
2006-01-105,6405,9805,6205,930663,201658.89
2006-01-065,4505,7605,4205,710578,001634.44
2006-01-055,3905,4005,3605,400292,201600
2006-01-045,3105,3405,2605,310139,000590

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