8113 ユニ・チャーム(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	3,275	3,295	3,230	3,230	775,201	1,076.67
2010-12-29	3,290	3,300	3,270	3,285	389,300	1,095
2010-12-28	3,300	3,315	3,290	3,295	228,000	1,098.33
2010-12-27	3,295	3,315	3,290	3,300	312,400	1,100
2010-12-24	3,325	3,350	3,290	3,310	636,001	1,103.33
2010-12-22	3,380	3,380	3,280	3,290	1,466,901	1,096.67
2010-12-21	3,425	3,445	3,380	3,390	1,093,401	1,130
2010-12-20	3,395	3,435	3,375	3,420	1,287,901	1,140
2010-12-17	3,355	3,390	3,345	3,380	760,001	1,126.67
2010-12-16	3,385	3,395	3,340	3,365	875,001	1,121.67
2010-12-15	3,380	3,400	3,350	3,395	670,701	1,131.67
2010-12-14	3,385	3,405	3,360	3,385	724,301	1,128.33
2010-12-13	3,320	3,410	3,300	3,405	1,129,501	1,135
2010-12-10	3,320	3,335	3,300	3,300	777,201	1,100
2010-12-09	3,320	3,340	3,310	3,320	603,101	1,106.67
2010-12-08	3,280	3,295	3,265	3,285	658,301	1,095
2010-12-07	3,285	3,305	3,270	3,280	564,901	1,093.33
2010-12-06	3,325	3,335	3,280	3,295	514,801	1,098.33
2010-12-03	3,305	3,340	3,285	3,320	691,701	1,106.67
2010-12-02	3,315	3,325	3,300	3,300	589,501	1,100
2010-12-01	3,250	3,280	3,225	3,275	535,901	1,091.67
2010-11-30	3,310	3,320	3,270	3,270	471,000	1,090
2010-11-29	3,310	3,335	3,300	3,315	430,800	1,105
2010-11-26	3,295	3,315	3,295	3,300	276,500	1,100
2010-11-25	3,340	3,340	3,290	3,310	703,801	1,103.33
2010-11-24	3,300	3,335	3,290	3,295	702,201	1,098.33
2010-11-22	3,365	3,365	3,330	3,345	701,401	1,115
2010-11-19	3,365	3,370	3,340	3,360	556,901	1,120
2010-11-18	3,315	3,335	3,270	3,335	751,001	1,111.67
2010-11-17	3,210	3,355	3,200	3,315	1,180,401	1,105
2010-11-16	3,325	3,325	3,255	3,265	688,901	1,088.33
2010-11-15	3,350	3,365	3,320	3,330	481,600	1,110
2010-11-12	3,340	3,385	3,330	3,350	657,401	1,116.67
2010-11-11	3,385	3,385	3,280	3,330	1,163,701	1,110
2010-11-10	3,375	3,395	3,320	3,375	1,041,401	1,125
2010-11-09	3,410	3,415	3,370	3,380	1,067,101	1,126.67
2010-11-08	3,395	3,415	3,385	3,405	1,385,701	1,135
2010-11-05	3,345	3,370	3,335	3,350	1,256,801	1,116.67
2010-11-04	3,345	3,355	3,300	3,310	1,791,402	1,103.33
2010-11-02	3,150	3,275	3,145	3,275	2,341,302	1,091.67
2010-11-01	3,100	3,140	3,065	3,105	1,097,701	1,035
2010-10-29	3,030	3,115	2,999	3,075	2,331,202	1,025
2010-10-28	3,030	3,040	3,005	3,005	1,179,601	1,001.67
2010-10-27	3,075	3,075	3,015	3,025	883,701	1,008.33
2010-10-26	3,025	3,080	3,005	3,070	1,043,501	1,023.33
2010-10-25	3,075	3,075	3,040	3,065	408,100	1,021.67
2010-10-22	3,075	3,110	3,060	3,070	532,101	1,023.33
2010-10-21	2,995	3,080	2,990	3,075	1,089,801	1,025
2010-10-20	3,000	3,070	2,981	3,065	827,401	1,021.67
2010-10-19	3,070	3,080	3,010	3,040	1,398,001	1,013.33
2010-10-18	3,115	3,135	3,085	3,095	700,601	1,031.67
2010-10-15	3,150	3,165	3,100	3,100	718,701	1,033.33
2010-10-14	3,135	3,180	3,110	3,170	790,901	1,056.67
2010-10-13	3,185	3,190	3,135	3,135	826,401	1,045
2010-10-12	3,155	3,155	3,085	3,115	1,233,501	1,038.33
2010-10-08	3,210	3,235	3,155	3,160	846,701	1,053.33
2010-10-07	3,215	3,230	3,190	3,230	730,201	1,076.67
2010-10-06	3,250	3,250	3,210	3,225	965,601	1,075
2010-10-05	3,280	3,285	3,215	3,250	836,901	1,083.33
2010-10-04	3,345	3,360	3,285	3,300	706,201	1,100
2010-10-01	3,385	3,385	3,330	3,335	436,600	1,111.67
2010-09-30	3,400	3,400	3,335	3,360	1,192,701	1,120
2010-09-29	3,310	3,380	3,290	3,380	1,431,801	1,126.67
2010-09-28	3,250	3,315	3,240	3,300	1,043,201	1,100
2010-09-27	9,690	9,850	9,650	9,850	298,801	1,094.44
2010-09-24	9,710	9,780	9,660	9,660	302,101	1,073.33
2010-09-22	9,580	9,890	9,560	9,700	617,001	1,077.78
2010-09-21	9,500	9,690	9,490	9,610	567,901	1,067.78
2010-09-17	9,570	9,600	9,420	9,430	430,201	1,047.78
2010-09-16	9,770	9,800	9,500	9,520	437,201	1,057.78
2010-09-15	9,650	9,800	9,640	9,750	435,201	1,083.33
2010-09-14	9,680	9,680	9,610	9,660	202,500	1,073.33
2010-09-13	9,670	9,700	9,610	9,650	269,501	1,072.22
2010-09-10	9,690	9,700	9,620	9,650	422,501	1,072.22
2010-09-09	9,450	9,640	9,430	9,600	769,802	1,066.67
2010-09-08	9,500	9,530	9,350	9,470	1,809,904	1,052.22
2010-09-07	9,690	9,780	9,550	9,780	597,401	1,086.67
2010-09-06	9,970	9,970	9,700	9,780	693,901	1,086.67
2010-09-03	10,020	10,040	9,880	9,980	550,201	1,108.89
2010-09-02	10,180	10,210	9,980	10,060	400,101	1,117.78
2010-09-01	10,240	10,280	10,100	10,170	286,001	1,130
2010-08-31	10,220	10,400	10,180	10,250	377,801	1,138.89
2010-08-30	10,280	10,350	10,230	10,280	246,900	1,142.22
2010-08-27	10,350	10,370	10,150	10,230	307,901	1,136.67
2010-08-26	10,340	10,380	10,250	10,340	290,401	1,148.89
2010-08-25	10,490	10,540	10,200	10,260	348,601	1,140
2010-08-24	10,440	10,590	10,430	10,490	402,601	1,165.56
2010-08-23	10,320	10,410	10,310	10,390	143,100	1,154.44
2010-08-20	10,410	10,420	10,300	10,320	185,700	1,146.67
2010-08-19	10,360	10,400	10,270	10,400	296,301	1,155.56
2010-08-18	10,450	10,540	10,320	10,350	283,101	1,150
2010-08-17	10,170	10,410	10,160	10,380	266,601	1,153.33
2010-08-16	10,040	10,280	10,020	10,270	218,800	1,141.11
2010-08-13	10,090	10,160	10,070	10,160	100,600	1,128.89
2010-08-12	9,980	10,060	9,960	10,040	209,500	1,115.56
2010-08-11	10,140	10,170	10,050	10,070	122,100	1,118.89
2010-08-10	10,380	10,380	10,170	10,240	151,800	1,137.78
2010-08-09	10,110	10,370	10,100	10,370	209,200	1,152.22
2010-08-06	10,060	10,170	10,000	10,160	206,600	1,128.89
2010-08-05	10,190	10,210	10,090	10,180	145,600	1,131.11
2010-08-04	10,090	10,150	9,980	10,100	195,700	1,122.22
2010-08-03	10,150	10,170	10,000	10,080	316,601	1,120
2010-08-02	10,330	10,330	10,050	10,060	329,901	1,117.78
2010-07-30	10,480	10,480	9,950	10,280	521,801	1,142.22
2010-07-29	10,540	10,590	10,460	10,500	164,400	1,166.67
2010-07-28	10,650	10,680	10,540	10,630	264,501	1,181.11
2010-07-27	10,400	10,600	10,390	10,540	314,201	1,171.11
2010-07-26	10,370	10,460	10,330	10,390	163,500	1,154.44
2010-07-23	10,460	10,460	10,250	10,310	256,301	1,145.56
2010-07-22	10,290	10,500	10,210	10,300	477,301	1,144.44
2010-07-21	10,160	10,340	10,150	10,320	524,601	1,146.67
2010-07-20	10,000	10,170	10,000	10,120	394,401	1,124.44
2010-07-16	9,940	10,220	9,920	10,110	352,601	1,123.33
2010-07-15	10,200	10,200	10,020	10,040	211,700	1,115.56
2010-07-14	10,220	10,320	10,150	10,220	211,300	1,135.56
2010-07-13	10,150	10,170	10,000	10,060	345,901	1,117.78
2010-07-12	10,300	10,320	10,160	10,170	205,900	1,130
2010-07-09	10,330	10,390	10,220	10,290	273,901	1,143.33
2010-07-08	10,110	10,320	10,030	10,260	377,201	1,140
2010-07-07	9,970	9,970	9,880	9,960	134,400	1,106.67
2010-07-06	9,850	9,980	9,810	9,960	223,700	1,106.67
2010-07-05	9,950	10,010	9,890	9,940	189,000	1,104.44
2010-07-02	10,080	10,120	9,930	9,960	288,101	1,106.67
2010-07-01	10,010	10,140	9,970	10,050	226,700	1,116.67
2010-06-30	10,060	10,100	9,960	10,030	347,601	1,114.44
2010-06-29	10,510	10,530	10,270	10,280	305,001	1,142.22
2010-06-28	10,350	10,560	10,350	10,500	373,001	1,166.67
2010-06-25	10,300	10,330	10,190	10,320	270,901	1,146.67
2010-06-24	10,060	10,290	10,060	10,240	193,600	1,137.78
2010-06-23	10,050	10,130	10,030	10,110	222,400	1,123.33
2010-06-22	10,130	10,350	10,090	10,140	377,201	1,126.67
2010-06-21	10,010	10,100	10,010	10,080	207,000	1,120
2010-06-18	9,950	10,000	9,910	9,970	200,900	1,107.78
2010-06-17	9,790	9,930	9,750	9,920	171,600	1,102.22
2010-06-16	9,910	9,920	9,780	9,830	187,200	1,092.22
2010-06-15	9,870	9,920	9,730	9,810	287,601	1,090
2010-06-14	9,900	9,970	9,840	9,950	172,800	1,105.56
2010-06-11	9,870	9,870	9,770	9,830	298,501	1,092.22
2010-06-10	9,500	9,800	9,500	9,740	404,801	1,082.22
2010-06-09	9,450	9,470	9,320	9,460	191,300	1,051.11
2010-06-08	9,170	9,480	9,170	9,460	235,000	1,051.11
2010-06-07	9,320	9,330	9,200	9,290	169,400	1,032.22
2010-06-04	9,470	9,530	9,340	9,410	254,301	1,045.56
2010-06-03	9,400	9,470	9,370	9,460	249,400	1,051.11
2010-06-02	9,250	9,400	9,230	9,340	331,701	1,037.78
2010-06-01	9,210	9,290	9,170	9,230	176,900	1,025.56
2010-05-31	9,030	9,260	9,010	9,200	322,801	1,022.22
2010-05-28	8,870	9,090	8,870	9,010	336,701	1,001.11
2010-05-27	8,930	8,970	8,800	8,950	406,401	994.44
2010-05-26	8,980	9,040	8,900	8,980	302,401	997.78
2010-05-25	9,010	9,070	8,900	8,980	381,401	997.78
2010-05-24	9,190	9,280	9,050	9,090	331,201	1,010
2010-05-21	9,240	9,290	9,110	9,110	387,501	1,012.22
2010-05-20	9,450	9,590	9,350	9,390	452,701	1,043.33
2010-05-19	9,550	9,590	9,320	9,530	660,201	1,058.89
2010-05-18	9,650	9,850	9,600	9,670	453,401	1,074.44
2010-05-17	9,450	9,690	9,430	9,580	377,501	1,064.44
2010-05-14	9,450	9,570	9,420	9,490	196,300	1,054.44
2010-05-13	9,490	9,590	9,480	9,540	195,300	1,060
2010-05-12	9,430	9,490	9,400	9,450	170,000	1,050
2010-05-11	9,490	9,490	9,310	9,310	214,700	1,034.44
2010-05-10	9,390	9,440	9,270	9,430	288,001	1,047.78
2010-05-07	9,230	9,540	9,210	9,410	737,901	1,045.56
2010-05-06	9,250	9,630	9,050	9,510	1,055,602	1,056.67
2010-04-30	9,110	9,150	9,010	9,140	241,900	1,015.56
2010-04-28	8,980	9,020	8,930	9,020	151,300	1,002.22
2010-04-27	9,050	9,120	9,050	9,100	124,100	1,011.11
2010-04-26	9,050	9,130	9,050	9,100	186,900	1,011.11
2010-04-23	9,040	9,070	8,960	9,050	135,100	1,005.56
2010-04-22	9,130	9,150	8,930	9,030	284,301	1,003.33
2010-04-21	9,220	9,250	9,180	9,210	159,100	1,023.33
2010-04-20	9,150	9,210	9,060	9,070	134,700	1,007.78
2010-04-19	9,090	9,150	9,040	9,050	121,400	1,005.56
2010-04-16	9,340	9,340	9,190	9,200	124,000	1,022.22
2010-04-15	9,240	9,360	9,230	9,310	227,600	1,034.44
2010-04-14	9,200	9,260	9,160	9,200	143,100	1,022.22
2010-04-13	9,120	9,200	9,100	9,200	180,700	1,022.22
2010-04-12	9,160	9,210	9,150	9,180	172,600	1,020
2010-04-09	9,190	9,270	9,160	9,230	170,800	1,025.56
2010-04-08	9,200	9,230	9,130	9,180	165,600	1,020
2010-04-07	9,400	9,420	9,140	9,220	294,801	1,024.44
2010-04-06	9,240	9,360	9,220	9,250	251,101	1,027.78
2010-04-05	9,200	9,250	9,130	9,240	184,000	1,026.67
2010-04-02	9,160	9,220	9,140	9,190	283,701	1,021.11
2010-04-01	9,080	9,120	9,030	9,120	218,600	1,013.33
2010-03-31	9,000	9,040	8,980	9,030	194,400	1,003.33
2010-03-30	8,940	8,970	8,890	8,970	138,500	996.67
2010-03-29	8,870	8,930	8,820	8,910	131,700	990
2010-03-26	8,820	8,970	8,810	8,930	298,701	992.22
2010-03-25	9,010	9,010	8,860	8,880	131,400	986.67
2010-03-24	8,900	9,160	8,890	9,020	456,401	1,002.22
2010-03-23	8,700	8,780	8,680	8,760	130,400	973.33
2010-03-19	8,720	8,770	8,710	8,770	117,500	974.44
2010-03-18	8,740	8,780	8,660	8,710	189,100	967.78
2010-03-17	8,690	8,760	8,670	8,730	206,700	970
2010-03-16	8,740	8,760	8,660	8,670	146,100	963.33
2010-03-15	8,780	8,820	8,740	8,740	105,800	971.11
2010-03-12	8,750	8,820	8,710	8,820	257,901	980
2010-03-11	8,680	8,730	8,650	8,700	123,600	966.67
2010-03-10	8,730	8,740	8,650	8,680	165,300	964.44
2010-03-09	8,600	8,710	8,560	8,700	203,400	966.67
2010-03-08	8,600	8,620	8,550	8,620	186,800	957.78
2010-03-05	8,450	8,570	8,450	8,560	257,101	951.11
2010-03-04	8,410	8,440	8,390	8,430	190,800	936.67
2010-03-03	8,470	8,470	8,390	8,440	352,401	937.78
2010-03-02	8,560	8,560	8,450	8,500	210,000	944.44
2010-03-01	8,520	8,580	8,510	8,530	145,800	947.78
2010-02-26	8,520	8,550	8,500	8,520	157,100	946.67
2010-02-25	8,640	8,650	8,550	8,570	128,500	952.22
2010-02-24	8,580	8,620	8,560	8,600	128,100	955.56
2010-02-23	8,680	8,720	8,600	8,650	302,301	961.11
2010-02-22	8,700	8,790	8,660	8,750	286,701	972.22
2010-02-19	8,630	8,630	8,550	8,620	232,000	957.78
2010-02-18	8,610	8,620	8,550	8,600	241,800	955.56
2010-02-17	8,650	8,670	8,590	8,610	197,700	956.67
2010-02-16	8,620	8,650	8,590	8,600	138,200	955.56
2010-02-15	8,680	8,690	8,610	8,620	234,500	957.78
2010-02-12	8,850	8,860	8,760	8,790	134,900	976.67
2010-02-10	8,820	8,830	8,710	8,750	251,401	972.22
2010-02-09	8,830	8,880	8,770	8,820	253,201	980
2010-02-08	8,740	8,830	8,690	8,790	157,400	976.67
2010-02-05	8,690	8,790	8,680	8,730	183,900	970
2010-02-04	8,920	8,930	8,760	8,820	200,000	980
2010-02-03	8,710	8,910	8,700	8,850	439,101	983.33
2010-02-02	8,650	8,660	8,580	8,630	210,300	958.89
2010-02-01	8,620	8,680	8,570	8,600	388,401	955.56
2010-01-29	8,950	8,990	8,530	8,580	622,301	953.33
2010-01-28	8,690	8,780	8,630	8,780	186,800	975.56
2010-01-27	8,800	8,810	8,690	8,690	280,101	965.56
2010-01-26	8,920	8,950	8,810	8,810	152,800	978.89
2010-01-25	8,940	9,010	8,940	8,950	105,800	994.44
2010-01-22	8,920	9,030	8,890	9,010	321,001	1,001.11
2010-01-21	9,010	9,100	9,000	9,070	173,700	1,007.78
2010-01-20	9,130	9,150	9,070	9,120	152,800	1,013.33
2010-01-19	9,110	9,150	9,040	9,130	173,300	1,014.44
2010-01-18	9,100	9,200	9,090	9,140	274,801	1,015.56
2010-01-15	9,140	9,220	9,040	9,170	412,501	1,018.89
2010-01-14	9,000	9,170	8,990	9,130	374,401	1,014.44
2010-01-13	9,040	9,040	8,960	9,010	384,601	1,001.11
2010-01-12	8,760	9,100	8,700	9,080	799,002	1,008.89
2010-01-08	8,630	8,700	8,570	8,610	412,501	956.67
2010-01-07	8,780	8,810	8,560	8,590	497,701	954.44
2010-01-06	8,900	8,900	8,780	8,810	201,100	978.89
2010-01-05	8,900	8,900	8,810	8,850	206,600	983.33
2010-01-04	8,780	8,860	8,780	8,800	133,900	977.78

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