1. HOME >
  2. 株価時系列 >
  3. 8113 >
  4. 2012年

8113 ユニ・チャーム(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-284,5204,5254,4904,495455,9001,498.33
2012-12-274,4654,5104,4504,495682,0011,498.33
2012-12-264,4504,4604,4054,450419,8001,483.33
2012-12-254,4804,4804,4254,440290,7001,480
2012-12-214,4604,4754,4154,420944,6011,473.33
2012-12-204,4454,5304,4254,4301,285,6011,476.67
2012-12-194,4004,4154,3804,410742,0011,470
2012-12-184,3954,4204,3604,400940,4011,466.67
2012-12-174,3754,4004,3554,395540,0011,465
2012-12-144,3254,3654,3254,345814,0011,448.33
2012-12-134,4004,4004,2804,3251,186,4011,441.67
2012-12-124,4054,4154,3854,410541,5011,470
2012-12-114,4104,4154,3954,400350,8001,466.67
2012-12-104,4504,4504,4104,4301,022,3011,476.67
2012-12-074,3854,4404,3704,4051,278,3011,468.33
2012-12-064,3054,3704,3004,3451,071,1011,448.33
2012-12-054,2404,2904,2404,280605,2011,426.67
2012-12-044,1954,2504,1854,235807,9011,411.67
2012-12-034,2004,2104,1704,180705,7011,393.33
2012-11-304,2304,2554,2054,210785,6011,403.33
2012-11-294,2154,2454,2004,230814,9011,410
2012-11-284,1504,2154,1404,180712,0011,393.33
2012-11-274,1454,1904,1354,165865,0011,388.33
2012-11-264,0804,1854,0354,145917,2011,381.67
2012-11-224,1904,1904,1354,150510,2011,383.33
2012-11-214,1654,1654,1104,165839,1011,388.33
2012-11-204,1954,1954,1554,185505,1011,395
2012-11-194,2204,2354,1554,165717,0011,388.33
2012-11-164,2554,2704,1704,195980,4011,398.33
2012-11-154,2104,2104,1504,170637,5011,390
2012-11-144,2054,2204,1954,195426,7001,398.33
2012-11-134,1904,2554,1704,1901,006,2011,396.67
2012-11-124,1054,1654,0854,140658,3011,380
2012-11-094,1454,1604,1154,135744,1011,378.33
2012-11-084,1654,2004,1554,160592,2011,386.67
2012-11-074,2054,2154,1604,165797,8011,388.33
2012-11-064,2704,2904,2054,230724,6011,410
2012-11-054,3304,3404,2754,295325,0001,431.67
2012-11-024,3654,3654,3204,325463,5001,441.67
2012-11-014,3454,3754,3204,335326,7001,445
2012-10-314,3704,4054,2554,320899,5011,440
2012-10-304,4354,4504,3754,375486,6001,458.33
2012-10-294,4304,4554,4104,430248,2001,476.67
2012-10-264,4304,4454,4054,430321,4001,476.67
2012-10-254,4254,4404,4104,440327,7001,480
2012-10-244,4304,4354,3954,405301,1001,468.33
2012-10-234,4154,4354,4054,430266,0001,476.67
2012-10-224,3804,4354,3804,405262,6001,468.33
2012-10-194,4204,4404,4004,430422,7001,476.67
2012-10-184,4104,4454,3904,415459,7001,471.67
2012-10-174,3754,4204,3654,395645,7011,465
2012-10-164,3804,3954,3354,355426,3001,451.67
2012-10-154,3654,3754,3454,375389,4001,458.33
2012-10-124,3804,4354,3554,365594,3011,455
2012-10-114,4004,4154,3704,395356,3001,465
2012-10-104,4604,4704,4004,415375,6001,471.67
2012-10-094,4704,5054,4604,485558,5011,495
2012-10-054,4654,5054,4504,505756,7011,501.67
2012-10-044,4204,4654,4204,460494,1001,486.67
2012-10-034,3904,4454,3804,410695,7011,470
2012-10-024,4204,4254,3754,400700,6011,466.67
2012-10-014,4504,4904,4104,435794,4011,478.33
2012-09-284,5404,5454,4554,480778,4011,493.33
2012-09-274,4954,5704,4854,5551,005,7011,518.33
2012-09-264,4754,5154,4504,480677,6011,493.33
2012-09-254,5054,5304,4854,525773,1011,508.33
2012-09-244,4504,5004,4454,500590,4011,500
2012-09-214,3854,4604,3854,445619,6011,481.67
2012-09-204,3904,4354,3254,390974,8011,463.33
2012-09-194,3404,4454,3304,3851,023,3011,461.67
2012-09-184,3254,3404,1154,2901,706,1021,430
2012-09-144,4504,4754,3504,3601,380,2011,453.33
2012-09-134,5004,5054,4604,480635,8011,493.33
2012-09-124,5054,5454,4904,515438,6001,505
2012-09-114,4954,5304,4704,530300,9001,510
2012-09-104,5154,5204,4904,500306,7001,500
2012-09-074,5704,5804,5054,525449,9001,508.33
2012-09-064,5504,5554,5154,530389,9001,510
2012-09-054,5604,5654,4904,495580,4011,498.33
2012-09-044,6104,6104,5504,555359,3001,518.33
2012-09-034,5554,6054,5504,575469,7001,525
2012-08-314,6154,6204,5554,555449,5001,518.33
2012-08-304,5654,6454,5504,630854,9011,543.33
2012-08-294,5004,5854,4854,545517,2011,515
2012-08-284,4854,5254,4704,505386,9001,501.67
2012-08-274,5354,5354,4704,480546,1011,493.33
2012-08-244,5554,5604,5204,535311,6001,511.67
2012-08-234,5354,5654,5104,550567,6011,516.67
2012-08-224,5254,5504,5204,545280,1001,515
2012-08-214,5204,5504,5104,525215,1001,508.33
2012-08-204,5204,5404,5004,500271,1001,500
2012-08-174,5354,5554,5154,530322,4001,510
2012-08-164,5204,5404,4904,530476,0001,510
2012-08-154,5154,5354,5004,520427,8001,506.67
2012-08-144,5004,5454,4854,515492,9001,505
2012-08-134,4654,4904,4404,480240,7001,493.33
2012-08-104,5054,5204,4854,500328,2001,500
2012-08-094,4854,5004,4604,500368,7001,500
2012-08-084,4954,5054,4454,475426,0001,491.67
2012-08-074,4404,4904,4404,485329,4001,495
2012-08-064,4304,4754,4154,460347,5001,486.67
2012-08-034,3804,4104,3804,400527,9011,466.67
2012-08-024,4004,4254,3604,385453,3001,461.67
2012-08-014,4204,4204,3604,375754,6011,458.33
2012-07-314,4204,4354,3104,3101,043,6011,436.67
2012-07-304,3954,4204,3654,390465,5001,463.33
2012-07-274,4204,4354,3654,395466,9001,465
2012-07-264,3854,4254,3604,415635,8011,471.67
2012-07-254,4004,4204,3704,380892,4011,460
2012-07-244,4804,4804,4204,430503,3011,476.67
2012-07-234,4904,5204,4554,485304,3001,495
2012-07-204,5104,5504,4904,515496,8001,505
2012-07-194,5604,5654,5054,510449,7001,503.33
2012-07-184,5754,6104,5554,565849,6011,521.67
2012-07-174,4854,5504,4604,530618,1011,510
2012-07-134,4704,5054,4654,480547,2011,493.33
2012-07-124,5104,5154,4554,470573,7011,490
2012-07-114,4754,5154,4454,500565,3011,500
2012-07-104,4704,4854,3904,4651,128,8011,488.33
2012-07-094,4654,4804,4304,445868,8011,481.67
2012-07-064,5204,5454,4704,495512,9011,498.33
2012-07-054,5504,5654,5254,530275,3001,510
2012-07-044,5454,5854,5104,570649,8011,523.33
2012-07-034,5504,5554,5004,545471,1001,515
2012-07-024,5554,5554,4904,505357,8001,501.67
2012-06-294,5004,5654,4904,545884,7011,515
2012-06-284,4904,4954,4554,490489,1001,496.67
2012-06-274,4804,4804,4404,470526,8011,490
2012-06-264,4204,4904,4204,4251,172,7011,475
2012-06-254,3354,4004,3204,360956,2011,453.33
2012-06-224,2254,2804,2254,250610,3011,416.67
2012-06-214,3404,3454,2504,270912,0011,423.33
2012-06-204,2854,3554,2754,345523,7011,448.33
2012-06-194,2454,2704,2304,265504,9011,421.67
2012-06-184,2854,3204,2204,235583,3011,411.67
2012-06-154,2304,2354,1904,225619,1011,408.33
2012-06-144,1504,2154,1454,210691,9011,403.33
2012-06-134,1254,1804,0954,1551,035,5011,385
2012-06-124,2054,2054,1354,1451,502,2021,381.67
2012-06-114,3104,3254,2354,240692,5011,413.33
2012-06-084,3554,3654,2804,320718,2011,440
2012-06-074,3754,3854,3354,375506,9011,458.33
2012-06-064,3404,3854,3154,375837,6011,458.33
2012-06-054,3004,3354,2554,325596,7011,441.67
2012-06-044,3204,3304,2704,295543,5011,431.67
2012-06-014,2404,3204,2304,305930,2011,435
2012-05-314,2554,2704,2154,235633,8011,411.67
2012-05-304,2504,2954,2204,275522,5011,425
2012-05-294,2204,2554,2054,240394,6001,413.33
2012-05-284,2454,2604,2054,230369,0001,410
2012-05-254,2804,2804,2004,275717,5011,425
2012-05-244,3354,3604,2704,275699,4011,425
2012-05-234,3104,3604,2704,330590,3011,443.33
2012-05-224,2954,3304,2804,310836,5011,436.67
2012-05-214,2854,3104,2604,275447,6001,425
2012-05-184,3304,3554,3004,315641,8011,438.33
2012-05-174,4554,4554,3604,375704,4011,458.33
2012-05-164,4654,4704,4354,450566,4011,483.33
2012-05-154,4904,5154,4604,470554,5011,490
2012-05-144,5204,5454,4904,500537,8011,500
2012-05-114,5354,5404,4854,500688,5011,500
2012-05-104,5354,5354,4854,510562,8011,503.33
2012-05-094,5604,5904,5104,510831,2011,503.33
2012-05-084,6104,6204,5604,580504,5011,526.67
2012-05-074,5754,6304,5654,6051,195,8011,535
2012-05-024,5504,5704,5104,535794,6011,511.67
2012-05-014,4354,5454,4104,5101,184,0011,503.33
2012-04-274,4704,4754,4104,460878,5011,486.67
2012-04-264,3854,4804,3804,4651,081,9011,488.33
2012-04-254,4104,4104,3554,375810,8011,458.33
2012-04-244,3854,4054,3454,390834,6011,463.33
2012-04-234,3654,3904,3254,350337,9001,450
2012-04-204,3454,3704,3304,345415,4001,448.33
2012-04-194,3954,3954,3404,360311,9001,453.33
2012-04-184,4204,4354,3854,385419,7001,461.67
2012-04-174,4004,4154,3654,410411,2001,470
2012-04-164,3804,4204,3754,395731,5011,465
2012-04-134,3704,4104,3604,385466,6001,461.67
2012-04-124,3654,3854,3354,350552,3011,450
2012-04-114,2904,3304,2804,320653,3011,440
2012-04-104,2954,3204,2804,285537,8011,428.33
2012-04-094,2904,2954,2604,270381,8001,423.33
2012-04-064,2904,3454,2754,310620,1011,436.67
2012-04-054,2954,3154,2804,290407,2001,430
2012-04-044,3604,3604,3104,315565,8011,438.33
2012-04-034,3904,3954,3454,360493,4001,453.33
2012-04-024,4004,4054,3654,370590,8011,456.67
2012-03-304,3504,3854,3304,370932,7011,456.67
2012-03-294,4154,4204,3554,360487,9001,453.33
2012-03-284,3354,4054,3054,4001,162,2011,466.67
2012-03-274,2654,3004,2554,300599,0011,433.33
2012-03-264,2454,2854,2404,255748,5011,418.33
2012-03-234,2654,2804,2504,255966,1011,418.33
2012-03-224,2204,2754,2204,260645,4011,420
2012-03-214,2304,2404,2004,230456,7001,410
2012-03-194,2204,2354,2054,225244,8001,408.33
2012-03-164,2054,2054,1754,195359,0001,398.33
2012-03-154,1604,2254,1604,205836,8011,401.67
2012-03-144,1954,2004,1454,145646,0011,381.67
2012-03-134,1504,1854,1354,180916,2011,393.33
2012-03-124,1504,1854,1254,155802,5011,385
2012-03-094,1904,2054,1354,1551,500,8021,385
2012-03-084,2654,2754,1604,2151,011,7011,405
2012-03-074,2104,2654,2054,245738,0011,415
2012-03-064,1904,2404,1754,230633,0011,410
2012-03-054,1904,1954,1654,190673,1011,396.67
2012-03-024,2004,2004,1554,170625,5011,390
2012-03-014,2304,2304,1654,210890,2011,403.33
2012-02-294,1854,2104,1604,205922,2011,401.67
2012-02-284,1254,1504,1104,140599,5011,380
2012-02-274,1104,1304,0804,120865,2011,373.33
2012-02-244,1254,1554,1154,115487,4001,371.67
2012-02-234,0954,1154,0704,110541,6011,370
2012-02-224,1354,1404,0804,100753,2011,366.67
2012-02-214,0754,1254,0554,120813,8011,373.33
2012-02-204,0854,1004,0354,0751,163,2011,358.33
2012-02-174,1104,1153,9804,0851,958,2021,361.67
2012-02-164,1704,1804,1154,140937,8011,380
2012-02-154,2354,2354,1754,1901,110,3011,396.67
2012-02-144,2254,2404,1954,230632,5011,410
2012-02-134,1754,2204,1654,220976,9011,406.67
2012-02-104,1754,1904,1204,135681,8011,378.33
2012-02-094,1854,2004,1654,180586,7011,393.33
2012-02-084,1804,2004,1704,185826,1011,395
2012-02-074,1704,1854,1404,165768,7011,388.33
2012-02-064,0804,1454,0804,125741,8011,375
2012-02-034,0404,0654,0254,065791,7011,355
2012-02-024,0854,0904,0254,0501,109,8011,350
2012-02-014,0454,1104,0454,0901,441,6011,363.33
2012-01-314,0204,0453,9454,0051,763,4021,335
2012-01-303,9504,0453,9404,0301,042,2011,343.33
2012-01-273,9303,9703,9103,945831,1011,315
2012-01-263,8703,9253,8603,910664,0011,303.33
2012-01-253,8503,8653,8303,860360,9001,286.67
2012-01-243,8303,8403,8103,825375,2001,275
2012-01-233,8353,8453,7853,815540,8011,271.67
2012-01-203,8853,8853,8453,865479,0001,288.33
2012-01-193,8103,8753,8053,855915,5011,285
2012-01-183,8253,8453,7953,805950,9011,268.33
2012-01-173,8753,9003,8703,895413,6001,298.33
2012-01-163,7803,8753,7453,865508,6011,288.33
2012-01-133,8203,8403,8053,805314,1001,268.33
2012-01-123,8453,8453,7853,795381,7001,265
2012-01-113,8753,8903,8203,840601,1011,280
2012-01-103,8953,9503,8453,850558,3011,283.33
2012-01-063,8103,8503,8103,845548,7011,281.67
2012-01-053,8353,8553,8053,805470,4001,268.33
2012-01-043,8653,8903,8303,860720,4011,286.67

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