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
2012-12-28	4,520	4,525	4,490	4,495	455,900	1,498.33
2012-12-27	4,465	4,510	4,450	4,495	682,001	1,498.33
2012-12-26	4,450	4,460	4,405	4,450	419,800	1,483.33
2012-12-25	4,480	4,480	4,425	4,440	290,700	1,480
2012-12-21	4,460	4,475	4,415	4,420	944,601	1,473.33
2012-12-20	4,445	4,530	4,425	4,430	1,285,601	1,476.67
2012-12-19	4,400	4,415	4,380	4,410	742,001	1,470
2012-12-18	4,395	4,420	4,360	4,400	940,401	1,466.67
2012-12-17	4,375	4,400	4,355	4,395	540,001	1,465
2012-12-14	4,325	4,365	4,325	4,345	814,001	1,448.33
2012-12-13	4,400	4,400	4,280	4,325	1,186,401	1,441.67
2012-12-12	4,405	4,415	4,385	4,410	541,501	1,470
2012-12-11	4,410	4,415	4,395	4,400	350,800	1,466.67
2012-12-10	4,450	4,450	4,410	4,430	1,022,301	1,476.67
2012-12-07	4,385	4,440	4,370	4,405	1,278,301	1,468.33
2012-12-06	4,305	4,370	4,300	4,345	1,071,101	1,448.33
2012-12-05	4,240	4,290	4,240	4,280	605,201	1,426.67
2012-12-04	4,195	4,250	4,185	4,235	807,901	1,411.67
2012-12-03	4,200	4,210	4,170	4,180	705,701	1,393.33
2012-11-30	4,230	4,255	4,205	4,210	785,601	1,403.33
2012-11-29	4,215	4,245	4,200	4,230	814,901	1,410
2012-11-28	4,150	4,215	4,140	4,180	712,001	1,393.33
2012-11-27	4,145	4,190	4,135	4,165	865,001	1,388.33
2012-11-26	4,080	4,185	4,035	4,145	917,201	1,381.67
2012-11-22	4,190	4,190	4,135	4,150	510,201	1,383.33
2012-11-21	4,165	4,165	4,110	4,165	839,101	1,388.33
2012-11-20	4,195	4,195	4,155	4,185	505,101	1,395
2012-11-19	4,220	4,235	4,155	4,165	717,001	1,388.33
2012-11-16	4,255	4,270	4,170	4,195	980,401	1,398.33
2012-11-15	4,210	4,210	4,150	4,170	637,501	1,390
2012-11-14	4,205	4,220	4,195	4,195	426,700	1,398.33
2012-11-13	4,190	4,255	4,170	4,190	1,006,201	1,396.67
2012-11-12	4,105	4,165	4,085	4,140	658,301	1,380
2012-11-09	4,145	4,160	4,115	4,135	744,101	1,378.33
2012-11-08	4,165	4,200	4,155	4,160	592,201	1,386.67
2012-11-07	4,205	4,215	4,160	4,165	797,801	1,388.33
2012-11-06	4,270	4,290	4,205	4,230	724,601	1,410
2012-11-05	4,330	4,340	4,275	4,295	325,000	1,431.67
2012-11-02	4,365	4,365	4,320	4,325	463,500	1,441.67
2012-11-01	4,345	4,375	4,320	4,335	326,700	1,445
2012-10-31	4,370	4,405	4,255	4,320	899,501	1,440
2012-10-30	4,435	4,450	4,375	4,375	486,600	1,458.33
2012-10-29	4,430	4,455	4,410	4,430	248,200	1,476.67
2012-10-26	4,430	4,445	4,405	4,430	321,400	1,476.67
2012-10-25	4,425	4,440	4,410	4,440	327,700	1,480
2012-10-24	4,430	4,435	4,395	4,405	301,100	1,468.33
2012-10-23	4,415	4,435	4,405	4,430	266,000	1,476.67
2012-10-22	4,380	4,435	4,380	4,405	262,600	1,468.33
2012-10-19	4,420	4,440	4,400	4,430	422,700	1,476.67
2012-10-18	4,410	4,445	4,390	4,415	459,700	1,471.67
2012-10-17	4,375	4,420	4,365	4,395	645,701	1,465
2012-10-16	4,380	4,395	4,335	4,355	426,300	1,451.67
2012-10-15	4,365	4,375	4,345	4,375	389,400	1,458.33
2012-10-12	4,380	4,435	4,355	4,365	594,301	1,455
2012-10-11	4,400	4,415	4,370	4,395	356,300	1,465
2012-10-10	4,460	4,470	4,400	4,415	375,600	1,471.67
2012-10-09	4,470	4,505	4,460	4,485	558,501	1,495
2012-10-05	4,465	4,505	4,450	4,505	756,701	1,501.67
2012-10-04	4,420	4,465	4,420	4,460	494,100	1,486.67
2012-10-03	4,390	4,445	4,380	4,410	695,701	1,470
2012-10-02	4,420	4,425	4,375	4,400	700,601	1,466.67
2012-10-01	4,450	4,490	4,410	4,435	794,401	1,478.33
2012-09-28	4,540	4,545	4,455	4,480	778,401	1,493.33
2012-09-27	4,495	4,570	4,485	4,555	1,005,701	1,518.33
2012-09-26	4,475	4,515	4,450	4,480	677,601	1,493.33
2012-09-25	4,505	4,530	4,485	4,525	773,101	1,508.33
2012-09-24	4,450	4,500	4,445	4,500	590,401	1,500
2012-09-21	4,385	4,460	4,385	4,445	619,601	1,481.67
2012-09-20	4,390	4,435	4,325	4,390	974,801	1,463.33
2012-09-19	4,340	4,445	4,330	4,385	1,023,301	1,461.67
2012-09-18	4,325	4,340	4,115	4,290	1,706,102	1,430
2012-09-14	4,450	4,475	4,350	4,360	1,380,201	1,453.33
2012-09-13	4,500	4,505	4,460	4,480	635,801	1,493.33
2012-09-12	4,505	4,545	4,490	4,515	438,600	1,505
2012-09-11	4,495	4,530	4,470	4,530	300,900	1,510
2012-09-10	4,515	4,520	4,490	4,500	306,700	1,500
2012-09-07	4,570	4,580	4,505	4,525	449,900	1,508.33
2012-09-06	4,550	4,555	4,515	4,530	389,900	1,510
2012-09-05	4,560	4,565	4,490	4,495	580,401	1,498.33
2012-09-04	4,610	4,610	4,550	4,555	359,300	1,518.33
2012-09-03	4,555	4,605	4,550	4,575	469,700	1,525
2012-08-31	4,615	4,620	4,555	4,555	449,500	1,518.33
2012-08-30	4,565	4,645	4,550	4,630	854,901	1,543.33
2012-08-29	4,500	4,585	4,485	4,545	517,201	1,515
2012-08-28	4,485	4,525	4,470	4,505	386,900	1,501.67
2012-08-27	4,535	4,535	4,470	4,480	546,101	1,493.33
2012-08-24	4,555	4,560	4,520	4,535	311,600	1,511.67
2012-08-23	4,535	4,565	4,510	4,550	567,601	1,516.67
2012-08-22	4,525	4,550	4,520	4,545	280,100	1,515
2012-08-21	4,520	4,550	4,510	4,525	215,100	1,508.33
2012-08-20	4,520	4,540	4,500	4,500	271,100	1,500
2012-08-17	4,535	4,555	4,515	4,530	322,400	1,510
2012-08-16	4,520	4,540	4,490	4,530	476,000	1,510
2012-08-15	4,515	4,535	4,500	4,520	427,800	1,506.67
2012-08-14	4,500	4,545	4,485	4,515	492,900	1,505
2012-08-13	4,465	4,490	4,440	4,480	240,700	1,493.33
2012-08-10	4,505	4,520	4,485	4,500	328,200	1,500
2012-08-09	4,485	4,500	4,460	4,500	368,700	1,500
2012-08-08	4,495	4,505	4,445	4,475	426,000	1,491.67
2012-08-07	4,440	4,490	4,440	4,485	329,400	1,495
2012-08-06	4,430	4,475	4,415	4,460	347,500	1,486.67
2012-08-03	4,380	4,410	4,380	4,400	527,901	1,466.67
2012-08-02	4,400	4,425	4,360	4,385	453,300	1,461.67
2012-08-01	4,420	4,420	4,360	4,375	754,601	1,458.33
2012-07-31	4,420	4,435	4,310	4,310	1,043,601	1,436.67
2012-07-30	4,395	4,420	4,365	4,390	465,500	1,463.33
2012-07-27	4,420	4,435	4,365	4,395	466,900	1,465
2012-07-26	4,385	4,425	4,360	4,415	635,801	1,471.67
2012-07-25	4,400	4,420	4,370	4,380	892,401	1,460
2012-07-24	4,480	4,480	4,420	4,430	503,301	1,476.67
2012-07-23	4,490	4,520	4,455	4,485	304,300	1,495
2012-07-20	4,510	4,550	4,490	4,515	496,800	1,505
2012-07-19	4,560	4,565	4,505	4,510	449,700	1,503.33
2012-07-18	4,575	4,610	4,555	4,565	849,601	1,521.67
2012-07-17	4,485	4,550	4,460	4,530	618,101	1,510
2012-07-13	4,470	4,505	4,465	4,480	547,201	1,493.33
2012-07-12	4,510	4,515	4,455	4,470	573,701	1,490
2012-07-11	4,475	4,515	4,445	4,500	565,301	1,500
2012-07-10	4,470	4,485	4,390	4,465	1,128,801	1,488.33
2012-07-09	4,465	4,480	4,430	4,445	868,801	1,481.67
2012-07-06	4,520	4,545	4,470	4,495	512,901	1,498.33
2012-07-05	4,550	4,565	4,525	4,530	275,300	1,510
2012-07-04	4,545	4,585	4,510	4,570	649,801	1,523.33
2012-07-03	4,550	4,555	4,500	4,545	471,100	1,515
2012-07-02	4,555	4,555	4,490	4,505	357,800	1,501.67
2012-06-29	4,500	4,565	4,490	4,545	884,701	1,515
2012-06-28	4,490	4,495	4,455	4,490	489,100	1,496.67
2012-06-27	4,480	4,480	4,440	4,470	526,801	1,490
2012-06-26	4,420	4,490	4,420	4,425	1,172,701	1,475
2012-06-25	4,335	4,400	4,320	4,360	956,201	1,453.33
2012-06-22	4,225	4,280	4,225	4,250	610,301	1,416.67
2012-06-21	4,340	4,345	4,250	4,270	912,001	1,423.33
2012-06-20	4,285	4,355	4,275	4,345	523,701	1,448.33
2012-06-19	4,245	4,270	4,230	4,265	504,901	1,421.67
2012-06-18	4,285	4,320	4,220	4,235	583,301	1,411.67
2012-06-15	4,230	4,235	4,190	4,225	619,101	1,408.33
2012-06-14	4,150	4,215	4,145	4,210	691,901	1,403.33
2012-06-13	4,125	4,180	4,095	4,155	1,035,501	1,385
2012-06-12	4,205	4,205	4,135	4,145	1,502,202	1,381.67
2012-06-11	4,310	4,325	4,235	4,240	692,501	1,413.33
2012-06-08	4,355	4,365	4,280	4,320	718,201	1,440
2012-06-07	4,375	4,385	4,335	4,375	506,901	1,458.33
2012-06-06	4,340	4,385	4,315	4,375	837,601	1,458.33
2012-06-05	4,300	4,335	4,255	4,325	596,701	1,441.67
2012-06-04	4,320	4,330	4,270	4,295	543,501	1,431.67
2012-06-01	4,240	4,320	4,230	4,305	930,201	1,435
2012-05-31	4,255	4,270	4,215	4,235	633,801	1,411.67
2012-05-30	4,250	4,295	4,220	4,275	522,501	1,425
2012-05-29	4,220	4,255	4,205	4,240	394,600	1,413.33
2012-05-28	4,245	4,260	4,205	4,230	369,000	1,410
2012-05-25	4,280	4,280	4,200	4,275	717,501	1,425
2012-05-24	4,335	4,360	4,270	4,275	699,401	1,425
2012-05-23	4,310	4,360	4,270	4,330	590,301	1,443.33
2012-05-22	4,295	4,330	4,280	4,310	836,501	1,436.67
2012-05-21	4,285	4,310	4,260	4,275	447,600	1,425
2012-05-18	4,330	4,355	4,300	4,315	641,801	1,438.33
2012-05-17	4,455	4,455	4,360	4,375	704,401	1,458.33
2012-05-16	4,465	4,470	4,435	4,450	566,401	1,483.33
2012-05-15	4,490	4,515	4,460	4,470	554,501	1,490
2012-05-14	4,520	4,545	4,490	4,500	537,801	1,500
2012-05-11	4,535	4,540	4,485	4,500	688,501	1,500
2012-05-10	4,535	4,535	4,485	4,510	562,801	1,503.33
2012-05-09	4,560	4,590	4,510	4,510	831,201	1,503.33
2012-05-08	4,610	4,620	4,560	4,580	504,501	1,526.67
2012-05-07	4,575	4,630	4,565	4,605	1,195,801	1,535
2012-05-02	4,550	4,570	4,510	4,535	794,601	1,511.67
2012-05-01	4,435	4,545	4,410	4,510	1,184,001	1,503.33
2012-04-27	4,470	4,475	4,410	4,460	878,501	1,486.67
2012-04-26	4,385	4,480	4,380	4,465	1,081,901	1,488.33
2012-04-25	4,410	4,410	4,355	4,375	810,801	1,458.33
2012-04-24	4,385	4,405	4,345	4,390	834,601	1,463.33
2012-04-23	4,365	4,390	4,325	4,350	337,900	1,450
2012-04-20	4,345	4,370	4,330	4,345	415,400	1,448.33
2012-04-19	4,395	4,395	4,340	4,360	311,900	1,453.33
2012-04-18	4,420	4,435	4,385	4,385	419,700	1,461.67
2012-04-17	4,400	4,415	4,365	4,410	411,200	1,470
2012-04-16	4,380	4,420	4,375	4,395	731,501	1,465
2012-04-13	4,370	4,410	4,360	4,385	466,600	1,461.67
2012-04-12	4,365	4,385	4,335	4,350	552,301	1,450
2012-04-11	4,290	4,330	4,280	4,320	653,301	1,440
2012-04-10	4,295	4,320	4,280	4,285	537,801	1,428.33
2012-04-09	4,290	4,295	4,260	4,270	381,800	1,423.33
2012-04-06	4,290	4,345	4,275	4,310	620,101	1,436.67
2012-04-05	4,295	4,315	4,280	4,290	407,200	1,430
2012-04-04	4,360	4,360	4,310	4,315	565,801	1,438.33
2012-04-03	4,390	4,395	4,345	4,360	493,400	1,453.33
2012-04-02	4,400	4,405	4,365	4,370	590,801	1,456.67
2012-03-30	4,350	4,385	4,330	4,370	932,701	1,456.67
2012-03-29	4,415	4,420	4,355	4,360	487,900	1,453.33
2012-03-28	4,335	4,405	4,305	4,400	1,162,201	1,466.67
2012-03-27	4,265	4,300	4,255	4,300	599,001	1,433.33
2012-03-26	4,245	4,285	4,240	4,255	748,501	1,418.33
2012-03-23	4,265	4,280	4,250	4,255	966,101	1,418.33
2012-03-22	4,220	4,275	4,220	4,260	645,401	1,420
2012-03-21	4,230	4,240	4,200	4,230	456,700	1,410
2012-03-19	4,220	4,235	4,205	4,225	244,800	1,408.33
2012-03-16	4,205	4,205	4,175	4,195	359,000	1,398.33
2012-03-15	4,160	4,225	4,160	4,205	836,801	1,401.67
2012-03-14	4,195	4,200	4,145	4,145	646,001	1,381.67
2012-03-13	4,150	4,185	4,135	4,180	916,201	1,393.33
2012-03-12	4,150	4,185	4,125	4,155	802,501	1,385
2012-03-09	4,190	4,205	4,135	4,155	1,500,802	1,385
2012-03-08	4,265	4,275	4,160	4,215	1,011,701	1,405
2012-03-07	4,210	4,265	4,205	4,245	738,001	1,415
2012-03-06	4,190	4,240	4,175	4,230	633,001	1,410
2012-03-05	4,190	4,195	4,165	4,190	673,101	1,396.67
2012-03-02	4,200	4,200	4,155	4,170	625,501	1,390
2012-03-01	4,230	4,230	4,165	4,210	890,201	1,403.33
2012-02-29	4,185	4,210	4,160	4,205	922,201	1,401.67
2012-02-28	4,125	4,150	4,110	4,140	599,501	1,380
2012-02-27	4,110	4,130	4,080	4,120	865,201	1,373.33
2012-02-24	4,125	4,155	4,115	4,115	487,400	1,371.67
2012-02-23	4,095	4,115	4,070	4,110	541,601	1,370
2012-02-22	4,135	4,140	4,080	4,100	753,201	1,366.67
2012-02-21	4,075	4,125	4,055	4,120	813,801	1,373.33
2012-02-20	4,085	4,100	4,035	4,075	1,163,201	1,358.33
2012-02-17	4,110	4,115	3,980	4,085	1,958,202	1,361.67
2012-02-16	4,170	4,180	4,115	4,140	937,801	1,380
2012-02-15	4,235	4,235	4,175	4,190	1,110,301	1,396.67
2012-02-14	4,225	4,240	4,195	4,230	632,501	1,410
2012-02-13	4,175	4,220	4,165	4,220	976,901	1,406.67
2012-02-10	4,175	4,190	4,120	4,135	681,801	1,378.33
2012-02-09	4,185	4,200	4,165	4,180	586,701	1,393.33
2012-02-08	4,180	4,200	4,170	4,185	826,101	1,395
2012-02-07	4,170	4,185	4,140	4,165	768,701	1,388.33
2012-02-06	4,080	4,145	4,080	4,125	741,801	1,375
2012-02-03	4,040	4,065	4,025	4,065	791,701	1,355
2012-02-02	4,085	4,090	4,025	4,050	1,109,801	1,350
2012-02-01	4,045	4,110	4,045	4,090	1,441,601	1,363.33
2012-01-31	4,020	4,045	3,945	4,005	1,763,402	1,335
2012-01-30	3,950	4,045	3,940	4,030	1,042,201	1,343.33
2012-01-27	3,930	3,970	3,910	3,945	831,101	1,315
2012-01-26	3,870	3,925	3,860	3,910	664,001	1,303.33
2012-01-25	3,850	3,865	3,830	3,860	360,900	1,286.67
2012-01-24	3,830	3,840	3,810	3,825	375,200	1,275
2012-01-23	3,835	3,845	3,785	3,815	540,801	1,271.67
2012-01-20	3,885	3,885	3,845	3,865	479,000	1,288.33
2012-01-19	3,810	3,875	3,805	3,855	915,501	1,285
2012-01-18	3,825	3,845	3,795	3,805	950,901	1,268.33
2012-01-17	3,875	3,900	3,870	3,895	413,600	1,298.33
2012-01-16	3,780	3,875	3,745	3,865	508,601	1,288.33
2012-01-13	3,820	3,840	3,805	3,805	314,100	1,268.33
2012-01-12	3,845	3,845	3,785	3,795	381,700	1,265
2012-01-11	3,875	3,890	3,820	3,840	601,101	1,280
2012-01-10	3,895	3,950	3,845	3,850	558,301	1,283.33
2012-01-06	3,810	3,850	3,810	3,845	548,701	1,281.67
2012-01-05	3,835	3,855	3,805	3,805	470,400	1,268.33
2012-01-04	3,865	3,890	3,830	3,860	720,401	1,286.67

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