1. HOME >
  2. 株価時系列 >
  3. 8113 >
  4. 2013年

8113 ユニ・チャーム(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-305,9206,0005,9106,0001,302,201666.67
2013-12-275,8205,8705,7705,850913,301650
2013-12-265,8605,9305,7205,8001,691,802644.44
2013-12-255,9005,9705,7505,8302,298,402647.78
2013-12-246,1306,1505,9806,0002,059,002666.67
2013-12-206,3706,3706,1206,1902,093,302687.78
2013-12-196,5406,5406,4006,460979,001717.78
2013-12-186,5206,5506,5006,540423,900726.67
2013-12-176,4906,5506,4806,500503,101722.22
2013-12-166,5306,5406,3806,410506,101712.22
2013-12-136,4806,6206,4806,5101,084,201723.33
2013-12-126,5006,5206,4306,470493,700718.89
2013-12-116,6106,6306,5306,540794,201726.67
2013-12-106,6506,6906,6106,650780,701738.89
2013-12-096,5406,6306,5206,610669,701734.44
2013-12-066,5606,5706,4206,470577,601718.89
2013-12-056,5006,5806,4906,550588,501727.78
2013-12-046,4506,5506,4306,490828,601721.11
2013-12-036,4206,4706,4106,450422,700716.67
2013-12-026,5106,5106,4506,470350,700718.89
2013-11-296,4306,4806,4206,480385,000720
2013-11-286,4906,5106,4306,490451,000721.11
2013-11-276,5006,5606,4406,460539,701717.78
2013-11-266,5606,5906,5006,540645,101726.67
2013-11-256,5506,5906,5206,570550,101730
2013-11-226,5006,5506,4506,500696,701722.22
2013-11-216,4606,5006,4106,490576,201721.11
2013-11-206,3806,4606,3606,410552,201712.22
2013-11-196,4506,5006,3606,3801,051,601708.89
2013-11-186,3606,5906,3106,5201,819,002724.44
2013-11-156,3106,3306,2306,260698,801695.56
2013-11-146,3306,3406,2106,230605,801692.22
2013-11-136,3806,4206,2606,290753,301698.89
2013-11-126,2306,3706,2006,3701,376,201707.78
2013-11-116,0806,2506,0606,1901,116,301687.78
2013-11-085,9005,9905,8905,970675,901663.33
2013-11-075,9006,0005,8805,970696,901663.33
2013-11-065,8805,9505,8405,9201,173,201657.78
2013-11-055,9506,0605,8405,9201,492,201657.78
2013-11-016,2006,2805,8906,0301,597,802670
2013-10-316,3206,3606,2606,290647,601698.89
2013-10-306,3306,3806,3006,3101,369,101701.11
2013-10-296,3906,4106,2806,330914,101703.33
2013-10-286,3706,4306,3406,430589,301714.44
2013-10-256,4206,4306,3106,330770,201703.33
2013-10-246,3506,4306,3206,420723,601713.33
2013-10-236,4406,4706,3306,390864,201710
2013-10-226,4006,4806,3906,4401,023,801715.56
2013-10-216,3406,3806,2806,360947,701706.67
2013-10-186,2706,3506,2506,3001,013,301700
2013-10-176,1006,2806,1006,2801,426,401697.78
2013-10-166,0506,0806,0206,070649,601674.44
2013-10-156,0606,0606,0206,050880,901672.22
2013-10-116,0506,0905,9406,0601,432,101673.33
2013-10-105,9106,0405,9106,0401,364,201671.11
2013-10-095,8405,9305,7905,8801,697,002653.33
2013-10-085,6605,8505,6405,8301,494,301647.78
2013-10-075,5605,6805,5105,6401,405,901626.67
2013-10-045,5205,6405,4805,4901,005,901610
2013-10-035,6905,6905,5305,580932,301620
2013-10-025,5605,6605,5405,570913,001618.89
2013-10-015,7505,7605,5905,6101,044,101623.33
2013-09-305,6905,7905,6305,730860,001636.67
2013-09-275,6805,8305,6505,8201,340,701646.67
2013-09-265,5705,6805,5305,6801,317,301631.11
2013-09-255,5205,5805,4305,560904,501617.78
2013-09-245,4505,4905,4305,470798,301607.78
2013-09-205,3305,4305,3105,400883,301600
2013-09-195,2405,3005,2105,290541,501587.78
2013-09-185,1805,2205,1105,210532,401578.89
2013-09-175,2105,2205,1205,120413,700568.89
2013-09-135,1205,1805,1105,180702,201575.56
2013-09-125,1505,2305,1205,170779,201574.44
2013-09-115,2705,2905,1005,110776,601567.78
2013-09-105,1205,2305,1005,200825,501577.78
2013-09-095,2005,2005,0905,100665,101566.67
2013-09-065,1305,1605,0905,120428,700568.89
2013-09-055,1905,1905,0805,110815,301567.78
2013-09-045,2405,2405,1505,200659,501577.78
2013-09-035,2605,2905,2205,240523,001582.22
2013-09-025,2005,2405,1205,220651,101580
2013-08-305,1305,1405,0505,1001,040,601566.67
2013-08-295,2205,2205,0905,130921,301570
2013-08-285,2405,2905,2105,220695,601580
2013-08-275,4105,4305,3405,350333,800594.44
2013-08-265,4305,4505,3605,430498,800603.33
2013-08-235,4305,4405,3205,370631,001596.67
2013-08-225,3705,3905,3005,380636,901597.78
2013-08-215,4605,5505,2905,420624,601602.22
2013-08-205,5705,5705,4005,400646,601600
2013-08-195,5205,6205,5205,600466,800622.22
2013-08-165,4805,5405,4305,530534,401614.44
2013-08-155,4905,5705,4605,550644,201616.67
2013-08-145,4705,5205,4205,520496,400613.33
2013-08-135,3505,4505,3505,440498,100604.44
2013-08-125,2905,3605,2605,310719,901590
2013-08-095,2505,4105,2405,340946,601593.33
2013-08-085,2705,3405,1905,2101,111,901578.89
2013-08-075,4605,5205,4105,410632,401601.11
2013-08-065,5705,6005,4705,600754,101622.22
2013-08-055,4705,6505,4705,5601,287,501617.78
2013-08-025,3905,5505,3105,5401,384,801615.56
2013-08-015,2205,3505,2005,3201,053,201591.11
2013-07-315,3805,4005,2205,2201,027,001580
2013-07-305,3805,4805,3005,470913,301607.78
2013-07-295,3205,3805,1705,330926,801592.22
2013-07-265,4805,5005,3605,3801,271,201597.78
2013-07-255,6505,6505,5005,630719,501625.56
2013-07-245,7605,7605,6305,640729,501626.67
2013-07-235,6605,7705,6505,760465,200640
2013-07-225,7605,7605,6505,680519,701631.11
2013-07-195,7505,7805,6305,7201,063,101635.56
2013-07-185,5305,7005,5105,6901,157,101632.22
2013-07-175,5305,5905,4605,480873,301608.89
2013-07-165,5005,5005,4505,500754,201611.11
2013-07-125,4805,5305,4505,490687,501610
2013-07-115,4305,5205,4005,4901,198,001610
2013-07-105,4805,4805,3905,4301,232,701603.33
2013-07-095,5205,5505,4305,4401,012,701604.44
2013-07-085,6105,6205,5105,510555,501612.22
2013-07-055,5705,6005,4905,540588,601615.56
2013-07-045,6705,6905,5605,570502,001618.89
2013-07-035,7005,7105,6505,700541,401633.33
2013-07-025,7005,7205,6105,680823,601631.11
2013-07-015,6305,6805,6005,680768,001631.11
2013-06-285,6105,6205,5205,6101,150,901623.33
2013-06-275,4405,5705,3805,560739,801617.78
2013-06-265,5105,5205,3705,380909,601597.78
2013-06-255,5605,5605,3505,410890,801601.11
2013-06-245,6605,6905,5505,580684,601620
2013-06-215,4505,6005,4405,5801,272,401620
2013-06-205,6705,6905,5005,520909,301613.33
2013-06-195,7605,7705,6905,730462,300636.67
2013-06-185,7505,8005,6505,660561,501628.89
2013-06-175,6605,7705,6205,770844,601641.11
2013-06-145,6605,7505,6005,6601,053,501628.89
2013-06-135,6005,6305,4405,5901,358,401621.11
2013-06-125,7205,7305,6305,700930,801633.33
2013-06-115,8505,9005,7705,820686,501646.67
2013-06-105,9005,9705,8405,930641,301658.89
2013-06-075,6905,8105,6805,750913,401638.89
2013-06-065,7405,9405,6505,8201,059,901646.67
2013-06-055,8906,0905,7905,830997,001647.78
2013-06-045,6505,7805,6005,750717,201638.89
2013-06-035,6305,7605,6005,660677,601628.89
2013-05-315,9305,9805,6805,6801,204,601631.11
2013-05-306,0506,0805,8305,870793,401652.22
2013-05-296,0006,1305,9406,080804,901675.56
2013-05-285,9506,0005,8205,880817,901653.33
2013-05-275,9106,1505,8106,050755,301672.22
2013-05-246,1006,2805,8306,0601,426,501673.33
2013-05-236,3206,3806,0806,0801,202,101675.56
2013-05-226,4206,4306,3206,360705,001706.67
2013-05-216,4606,4806,3706,370394,700707.78
2013-05-206,4906,5006,4306,470402,300718.89
2013-05-176,5806,6006,4206,420677,601713.33
2013-05-166,5306,6506,4706,570960,501730
2013-05-156,2506,5206,2406,4901,420,601721.11
2013-05-146,2006,2406,1806,210508,201690
2013-05-136,2106,2306,1806,180606,601686.67
2013-05-106,2406,2506,1806,200623,001688.89
2013-05-096,2606,2706,1606,190510,901687.78
2013-05-086,2406,2906,2306,250483,200694.44
2013-05-076,2906,3306,2006,240744,501693.33
2013-05-026,1306,2206,1206,170574,601685.56
2013-05-016,3006,3006,1806,190594,901687.78
2013-04-306,3006,4006,1406,3001,997,002700
2013-04-266,0706,1506,0406,110865,401678.89
2013-04-256,0606,0806,0106,010638,201667.78
2013-04-246,1306,1306,0206,040965,501671.11
2013-04-236,0706,1506,0306,140482,300682.22
2013-04-226,1506,1606,0906,100481,800677.78
2013-04-196,1506,1506,0206,070544,301674.44
2013-04-186,1906,1906,1106,110562,901678.89
2013-04-176,1406,2306,1206,170747,801685.56
2013-04-166,0206,0905,9806,040661,101671.11
2013-04-156,1106,2006,0906,110617,401678.89
2013-04-126,2606,2706,0906,200882,601688.89
2013-04-116,2606,3206,1406,230721,501692.22
2013-04-106,0306,4306,0306,1002,254,202677.78
2013-04-095,9806,0405,9206,010944,401667.78
2013-04-085,9005,9805,7605,910873,301656.67
2013-04-055,6005,7505,5605,7001,217,201633.33
2013-04-045,4605,5505,4105,550716,001616.67
2013-04-035,4205,5005,3905,460992,201606.67
2013-04-025,3605,3905,2505,340703,201593.33
2013-04-015,5405,5505,3705,390639,801598.89
2013-03-295,4405,5705,3705,5701,366,601618.89
2013-03-285,5405,5405,3505,3701,023,801596.67
2013-03-275,5005,5605,4905,530621,501614.44
2013-03-265,4805,5405,4205,500744,301611.11
2013-03-255,5005,5005,4405,460522,201606.67
2013-03-225,4905,5105,4105,4501,290,401605.56
2013-03-215,4405,4905,4205,480759,601608.89
2013-03-195,4105,4405,3405,350828,201594.44
2013-03-185,4605,4705,4005,420546,301602.22
2013-03-155,4705,5205,4505,480880,701608.89
2013-03-145,4505,4805,4205,470606,901607.78
2013-03-135,4505,4905,4005,400920,101600
2013-03-125,5705,5705,4405,4501,341,201605.56
2013-03-115,5505,6305,5405,5701,653,202618.89
2013-03-085,5105,5305,4705,5201,313,201613.33
2013-03-075,5205,5205,4605,480861,001608.89
2013-03-065,4905,5205,4305,500854,301611.11
2013-03-055,5205,5205,4605,470673,001607.78
2013-03-045,4805,5805,4505,5101,012,501612.22
2013-03-015,3705,4805,3505,470750,101607.78
2013-02-285,3405,4105,3305,370647,501596.67
2013-02-275,4105,4105,3205,320599,301591.11
2013-02-265,3605,4205,3305,420652,401602.22
2013-02-255,4105,4505,3805,400730,401600
2013-02-225,3505,4305,3205,3901,072,901598.89
2013-02-215,4905,4905,3205,390987,901598.89
2013-02-205,5605,5905,4605,490751,601610
2013-02-195,3905,6205,3605,5201,428,501613.33
2013-02-185,3105,4305,2705,400921,701600
2013-02-155,3305,3605,2605,300842,801588.89
2013-02-145,1505,3405,1505,3001,186,501588.89
2013-02-135,2105,2205,1205,130541,701570
2013-02-125,0905,2205,0805,170928,901574.44
2013-02-085,0805,0905,0205,050731,101561.11
2013-02-075,0405,0905,0305,070912,101563.33
2013-02-065,0005,0304,9755,0201,091,901557.78
2013-02-054,9254,9854,9054,9551,414,101550.56
2013-02-044,9404,9704,9004,905977,301545
2013-02-014,8904,9104,8304,850944,001538.89
2013-01-314,7954,8954,7904,8501,121,501538.89
2013-01-304,7504,7854,7204,765755,801529.44
2013-01-294,7754,7804,7104,730755,601525.56
2013-01-284,8304,8304,7654,765693,601529.44
2013-01-254,8004,8354,7854,825910,001536.11
2013-01-244,9004,9354,7504,7701,626,902530
2013-01-234,7504,8004,7304,785682,201531.67
2013-01-224,8454,8454,7454,775673,701530.56
2013-01-214,8654,9004,8054,820965,601535.56
2013-01-184,7954,8454,7654,845777,301538.33
2013-01-174,7204,7854,7204,7751,002,301530.56
2013-01-164,7804,8054,6454,7001,127,801522.22
2013-01-154,7004,7704,6804,760872,801528.89
2013-01-114,6504,6854,6204,680600,201520
2013-01-104,5804,6404,5754,635505,201515
2013-01-094,6004,6354,5554,615563,701512.78
2013-01-084,6104,6404,5554,595670,601510.56
2013-01-074,5354,6254,5354,605734,301511.67
2013-01-044,5504,5754,5004,530783,001503.33

分割・併合履歴 ： [2024-12-27]1株→3株 [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