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
2013-12-30	5,920	6,000	5,910	6,000	1,302,201	2,000
2013-12-27	5,820	5,870	5,770	5,850	913,301	1,950
2013-12-26	5,860	5,930	5,720	5,800	1,691,802	1,933.33
2013-12-25	5,900	5,970	5,750	5,830	2,298,402	1,943.33
2013-12-24	6,130	6,150	5,980	6,000	2,059,002	2,000
2013-12-20	6,370	6,370	6,120	6,190	2,093,302	2,063.33
2013-12-19	6,540	6,540	6,400	6,460	979,001	2,153.33
2013-12-18	6,520	6,550	6,500	6,540	423,900	2,180
2013-12-17	6,490	6,550	6,480	6,500	503,101	2,166.67
2013-12-16	6,530	6,540	6,380	6,410	506,101	2,136.67
2013-12-13	6,480	6,620	6,480	6,510	1,084,201	2,170
2013-12-12	6,500	6,520	6,430	6,470	493,700	2,156.67
2013-12-11	6,610	6,630	6,530	6,540	794,201	2,180
2013-12-10	6,650	6,690	6,610	6,650	780,701	2,216.67
2013-12-09	6,540	6,630	6,520	6,610	669,701	2,203.33
2013-12-06	6,560	6,570	6,420	6,470	577,601	2,156.67
2013-12-05	6,500	6,580	6,490	6,550	588,501	2,183.33
2013-12-04	6,450	6,550	6,430	6,490	828,601	2,163.33
2013-12-03	6,420	6,470	6,410	6,450	422,700	2,150
2013-12-02	6,510	6,510	6,450	6,470	350,700	2,156.67
2013-11-29	6,430	6,480	6,420	6,480	385,000	2,160
2013-11-28	6,490	6,510	6,430	6,490	451,000	2,163.33
2013-11-27	6,500	6,560	6,440	6,460	539,701	2,153.33
2013-11-26	6,560	6,590	6,500	6,540	645,101	2,180
2013-11-25	6,550	6,590	6,520	6,570	550,101	2,190
2013-11-22	6,500	6,550	6,450	6,500	696,701	2,166.67
2013-11-21	6,460	6,500	6,410	6,490	576,201	2,163.33
2013-11-20	6,380	6,460	6,360	6,410	552,201	2,136.67
2013-11-19	6,450	6,500	6,360	6,380	1,051,601	2,126.67
2013-11-18	6,360	6,590	6,310	6,520	1,819,002	2,173.33
2013-11-15	6,310	6,330	6,230	6,260	698,801	2,086.67
2013-11-14	6,330	6,340	6,210	6,230	605,801	2,076.67
2013-11-13	6,380	6,420	6,260	6,290	753,301	2,096.67
2013-11-12	6,230	6,370	6,200	6,370	1,376,201	2,123.33
2013-11-11	6,080	6,250	6,060	6,190	1,116,301	2,063.33
2013-11-08	5,900	5,990	5,890	5,970	675,901	1,990
2013-11-07	5,900	6,000	5,880	5,970	696,901	1,990
2013-11-06	5,880	5,950	5,840	5,920	1,173,201	1,973.33
2013-11-05	5,950	6,060	5,840	5,920	1,492,201	1,973.33
2013-11-01	6,200	6,280	5,890	6,030	1,597,802	2,010
2013-10-31	6,320	6,360	6,260	6,290	647,601	2,096.67
2013-10-30	6,330	6,380	6,300	6,310	1,369,101	2,103.33
2013-10-29	6,390	6,410	6,280	6,330	914,101	2,110
2013-10-28	6,370	6,430	6,340	6,430	589,301	2,143.33
2013-10-25	6,420	6,430	6,310	6,330	770,201	2,110
2013-10-24	6,350	6,430	6,320	6,420	723,601	2,140
2013-10-23	6,440	6,470	6,330	6,390	864,201	2,130
2013-10-22	6,400	6,480	6,390	6,440	1,023,801	2,146.67
2013-10-21	6,340	6,380	6,280	6,360	947,701	2,120
2013-10-18	6,270	6,350	6,250	6,300	1,013,301	2,100
2013-10-17	6,100	6,280	6,100	6,280	1,426,401	2,093.33
2013-10-16	6,050	6,080	6,020	6,070	649,601	2,023.33
2013-10-15	6,060	6,060	6,020	6,050	880,901	2,016.67
2013-10-11	6,050	6,090	5,940	6,060	1,432,101	2,020
2013-10-10	5,910	6,040	5,910	6,040	1,364,201	2,013.33
2013-10-09	5,840	5,930	5,790	5,880	1,697,002	1,960
2013-10-08	5,660	5,850	5,640	5,830	1,494,301	1,943.33
2013-10-07	5,560	5,680	5,510	5,640	1,405,901	1,880
2013-10-04	5,520	5,640	5,480	5,490	1,005,901	1,830
2013-10-03	5,690	5,690	5,530	5,580	932,301	1,860
2013-10-02	5,560	5,660	5,540	5,570	913,001	1,856.67
2013-10-01	5,750	5,760	5,590	5,610	1,044,101	1,870
2013-09-30	5,690	5,790	5,630	5,730	860,001	1,910
2013-09-27	5,680	5,830	5,650	5,820	1,340,701	1,940
2013-09-26	5,570	5,680	5,530	5,680	1,317,301	1,893.33
2013-09-25	5,520	5,580	5,430	5,560	904,501	1,853.33
2013-09-24	5,450	5,490	5,430	5,470	798,301	1,823.33
2013-09-20	5,330	5,430	5,310	5,400	883,301	1,800
2013-09-19	5,240	5,300	5,210	5,290	541,501	1,763.33
2013-09-18	5,180	5,220	5,110	5,210	532,401	1,736.67
2013-09-17	5,210	5,220	5,120	5,120	413,700	1,706.67
2013-09-13	5,120	5,180	5,110	5,180	702,201	1,726.67
2013-09-12	5,150	5,230	5,120	5,170	779,201	1,723.33
2013-09-11	5,270	5,290	5,100	5,110	776,601	1,703.33
2013-09-10	5,120	5,230	5,100	5,200	825,501	1,733.33
2013-09-09	5,200	5,200	5,090	5,100	665,101	1,700
2013-09-06	5,130	5,160	5,090	5,120	428,700	1,706.67
2013-09-05	5,190	5,190	5,080	5,110	815,301	1,703.33
2013-09-04	5,240	5,240	5,150	5,200	659,501	1,733.33
2013-09-03	5,260	5,290	5,220	5,240	523,001	1,746.67
2013-09-02	5,200	5,240	5,120	5,220	651,101	1,740
2013-08-30	5,130	5,140	5,050	5,100	1,040,601	1,700
2013-08-29	5,220	5,220	5,090	5,130	921,301	1,710
2013-08-28	5,240	5,290	5,210	5,220	695,601	1,740
2013-08-27	5,410	5,430	5,340	5,350	333,800	1,783.33
2013-08-26	5,430	5,450	5,360	5,430	498,800	1,810
2013-08-23	5,430	5,440	5,320	5,370	631,001	1,790
2013-08-22	5,370	5,390	5,300	5,380	636,901	1,793.33
2013-08-21	5,460	5,550	5,290	5,420	624,601	1,806.67
2013-08-20	5,570	5,570	5,400	5,400	646,601	1,800
2013-08-19	5,520	5,620	5,520	5,600	466,800	1,866.67
2013-08-16	5,480	5,540	5,430	5,530	534,401	1,843.33
2013-08-15	5,490	5,570	5,460	5,550	644,201	1,850
2013-08-14	5,470	5,520	5,420	5,520	496,400	1,840
2013-08-13	5,350	5,450	5,350	5,440	498,100	1,813.33
2013-08-12	5,290	5,360	5,260	5,310	719,901	1,770
2013-08-09	5,250	5,410	5,240	5,340	946,601	1,780
2013-08-08	5,270	5,340	5,190	5,210	1,111,901	1,736.67
2013-08-07	5,460	5,520	5,410	5,410	632,401	1,803.33
2013-08-06	5,570	5,600	5,470	5,600	754,101	1,866.67
2013-08-05	5,470	5,650	5,470	5,560	1,287,501	1,853.33
2013-08-02	5,390	5,550	5,310	5,540	1,384,801	1,846.67
2013-08-01	5,220	5,350	5,200	5,320	1,053,201	1,773.33
2013-07-31	5,380	5,400	5,220	5,220	1,027,001	1,740
2013-07-30	5,380	5,480	5,300	5,470	913,301	1,823.33
2013-07-29	5,320	5,380	5,170	5,330	926,801	1,776.67
2013-07-26	5,480	5,500	5,360	5,380	1,271,201	1,793.33
2013-07-25	5,650	5,650	5,500	5,630	719,501	1,876.67
2013-07-24	5,760	5,760	5,630	5,640	729,501	1,880
2013-07-23	5,660	5,770	5,650	5,760	465,200	1,920
2013-07-22	5,760	5,760	5,650	5,680	519,701	1,893.33
2013-07-19	5,750	5,780	5,630	5,720	1,063,101	1,906.67
2013-07-18	5,530	5,700	5,510	5,690	1,157,101	1,896.67
2013-07-17	5,530	5,590	5,460	5,480	873,301	1,826.67
2013-07-16	5,500	5,500	5,450	5,500	754,201	1,833.33
2013-07-12	5,480	5,530	5,450	5,490	687,501	1,830
2013-07-11	5,430	5,520	5,400	5,490	1,198,001	1,830
2013-07-10	5,480	5,480	5,390	5,430	1,232,701	1,810
2013-07-09	5,520	5,550	5,430	5,440	1,012,701	1,813.33
2013-07-08	5,610	5,620	5,510	5,510	555,501	1,836.67
2013-07-05	5,570	5,600	5,490	5,540	588,601	1,846.67
2013-07-04	5,670	5,690	5,560	5,570	502,001	1,856.67
2013-07-03	5,700	5,710	5,650	5,700	541,401	1,900
2013-07-02	5,700	5,720	5,610	5,680	823,601	1,893.33
2013-07-01	5,630	5,680	5,600	5,680	768,001	1,893.33
2013-06-28	5,610	5,620	5,520	5,610	1,150,901	1,870
2013-06-27	5,440	5,570	5,380	5,560	739,801	1,853.33
2013-06-26	5,510	5,520	5,370	5,380	909,601	1,793.33
2013-06-25	5,560	5,560	5,350	5,410	890,801	1,803.33
2013-06-24	5,660	5,690	5,550	5,580	684,601	1,860
2013-06-21	5,450	5,600	5,440	5,580	1,272,401	1,860
2013-06-20	5,670	5,690	5,500	5,520	909,301	1,840
2013-06-19	5,760	5,770	5,690	5,730	462,300	1,910
2013-06-18	5,750	5,800	5,650	5,660	561,501	1,886.67
2013-06-17	5,660	5,770	5,620	5,770	844,601	1,923.33
2013-06-14	5,660	5,750	5,600	5,660	1,053,501	1,886.67
2013-06-13	5,600	5,630	5,440	5,590	1,358,401	1,863.33
2013-06-12	5,720	5,730	5,630	5,700	930,801	1,900
2013-06-11	5,850	5,900	5,770	5,820	686,501	1,940
2013-06-10	5,900	5,970	5,840	5,930	641,301	1,976.67
2013-06-07	5,690	5,810	5,680	5,750	913,401	1,916.67
2013-06-06	5,740	5,940	5,650	5,820	1,059,901	1,940
2013-06-05	5,890	6,090	5,790	5,830	997,001	1,943.33
2013-06-04	5,650	5,780	5,600	5,750	717,201	1,916.67
2013-06-03	5,630	5,760	5,600	5,660	677,601	1,886.67
2013-05-31	5,930	5,980	5,680	5,680	1,204,601	1,893.33
2013-05-30	6,050	6,080	5,830	5,870	793,401	1,956.67
2013-05-29	6,000	6,130	5,940	6,080	804,901	2,026.67
2013-05-28	5,950	6,000	5,820	5,880	817,901	1,960
2013-05-27	5,910	6,150	5,810	6,050	755,301	2,016.67
2013-05-24	6,100	6,280	5,830	6,060	1,426,501	2,020
2013-05-23	6,320	6,380	6,080	6,080	1,202,101	2,026.67
2013-05-22	6,420	6,430	6,320	6,360	705,001	2,120
2013-05-21	6,460	6,480	6,370	6,370	394,700	2,123.33
2013-05-20	6,490	6,500	6,430	6,470	402,300	2,156.67
2013-05-17	6,580	6,600	6,420	6,420	677,601	2,140
2013-05-16	6,530	6,650	6,470	6,570	960,501	2,190
2013-05-15	6,250	6,520	6,240	6,490	1,420,601	2,163.33
2013-05-14	6,200	6,240	6,180	6,210	508,201	2,070
2013-05-13	6,210	6,230	6,180	6,180	606,601	2,060
2013-05-10	6,240	6,250	6,180	6,200	623,001	2,066.67
2013-05-09	6,260	6,270	6,160	6,190	510,901	2,063.33
2013-05-08	6,240	6,290	6,230	6,250	483,200	2,083.33
2013-05-07	6,290	6,330	6,200	6,240	744,501	2,080
2013-05-02	6,130	6,220	6,120	6,170	574,601	2,056.67
2013-05-01	6,300	6,300	6,180	6,190	594,901	2,063.33
2013-04-30	6,300	6,400	6,140	6,300	1,997,002	2,100
2013-04-26	6,070	6,150	6,040	6,110	865,401	2,036.67
2013-04-25	6,060	6,080	6,010	6,010	638,201	2,003.33
2013-04-24	6,130	6,130	6,020	6,040	965,501	2,013.33
2013-04-23	6,070	6,150	6,030	6,140	482,300	2,046.67
2013-04-22	6,150	6,160	6,090	6,100	481,800	2,033.33
2013-04-19	6,150	6,150	6,020	6,070	544,301	2,023.33
2013-04-18	6,190	6,190	6,110	6,110	562,901	2,036.67
2013-04-17	6,140	6,230	6,120	6,170	747,801	2,056.67
2013-04-16	6,020	6,090	5,980	6,040	661,101	2,013.33
2013-04-15	6,110	6,200	6,090	6,110	617,401	2,036.67
2013-04-12	6,260	6,270	6,090	6,200	882,601	2,066.67
2013-04-11	6,260	6,320	6,140	6,230	721,501	2,076.67
2013-04-10	6,030	6,430	6,030	6,100	2,254,202	2,033.33
2013-04-09	5,980	6,040	5,920	6,010	944,401	2,003.33
2013-04-08	5,900	5,980	5,760	5,910	873,301	1,970
2013-04-05	5,600	5,750	5,560	5,700	1,217,201	1,900
2013-04-04	5,460	5,550	5,410	5,550	716,001	1,850
2013-04-03	5,420	5,500	5,390	5,460	992,201	1,820
2013-04-02	5,360	5,390	5,250	5,340	703,201	1,780
2013-04-01	5,540	5,550	5,370	5,390	639,801	1,796.67
2013-03-29	5,440	5,570	5,370	5,570	1,366,601	1,856.67
2013-03-28	5,540	5,540	5,350	5,370	1,023,801	1,790
2013-03-27	5,500	5,560	5,490	5,530	621,501	1,843.33
2013-03-26	5,480	5,540	5,420	5,500	744,301	1,833.33
2013-03-25	5,500	5,500	5,440	5,460	522,201	1,820
2013-03-22	5,490	5,510	5,410	5,450	1,290,401	1,816.67
2013-03-21	5,440	5,490	5,420	5,480	759,601	1,826.67
2013-03-19	5,410	5,440	5,340	5,350	828,201	1,783.33
2013-03-18	5,460	5,470	5,400	5,420	546,301	1,806.67
2013-03-15	5,470	5,520	5,450	5,480	880,701	1,826.67
2013-03-14	5,450	5,480	5,420	5,470	606,901	1,823.33
2013-03-13	5,450	5,490	5,400	5,400	920,101	1,800
2013-03-12	5,570	5,570	5,440	5,450	1,341,201	1,816.67
2013-03-11	5,550	5,630	5,540	5,570	1,653,202	1,856.67
2013-03-08	5,510	5,530	5,470	5,520	1,313,201	1,840
2013-03-07	5,520	5,520	5,460	5,480	861,001	1,826.67
2013-03-06	5,490	5,520	5,430	5,500	854,301	1,833.33
2013-03-05	5,520	5,520	5,460	5,470	673,001	1,823.33
2013-03-04	5,480	5,580	5,450	5,510	1,012,501	1,836.67
2013-03-01	5,370	5,480	5,350	5,470	750,101	1,823.33
2013-02-28	5,340	5,410	5,330	5,370	647,501	1,790
2013-02-27	5,410	5,410	5,320	5,320	599,301	1,773.33
2013-02-26	5,360	5,420	5,330	5,420	652,401	1,806.67
2013-02-25	5,410	5,450	5,380	5,400	730,401	1,800
2013-02-22	5,350	5,430	5,320	5,390	1,072,901	1,796.67
2013-02-21	5,490	5,490	5,320	5,390	987,901	1,796.67
2013-02-20	5,560	5,590	5,460	5,490	751,601	1,830
2013-02-19	5,390	5,620	5,360	5,520	1,428,501	1,840
2013-02-18	5,310	5,430	5,270	5,400	921,701	1,800
2013-02-15	5,330	5,360	5,260	5,300	842,801	1,766.67
2013-02-14	5,150	5,340	5,150	5,300	1,186,501	1,766.67
2013-02-13	5,210	5,220	5,120	5,130	541,701	1,710
2013-02-12	5,090	5,220	5,080	5,170	928,901	1,723.33
2013-02-08	5,080	5,090	5,020	5,050	731,101	1,683.33
2013-02-07	5,040	5,090	5,030	5,070	912,101	1,690
2013-02-06	5,000	5,030	4,975	5,020	1,091,901	1,673.33
2013-02-05	4,925	4,985	4,905	4,955	1,414,101	1,651.67
2013-02-04	4,940	4,970	4,900	4,905	977,301	1,635
2013-02-01	4,890	4,910	4,830	4,850	944,001	1,616.67
2013-01-31	4,795	4,895	4,790	4,850	1,121,501	1,616.67
2013-01-30	4,750	4,785	4,720	4,765	755,801	1,588.33
2013-01-29	4,775	4,780	4,710	4,730	755,601	1,576.67
2013-01-28	4,830	4,830	4,765	4,765	693,601	1,588.33
2013-01-25	4,800	4,835	4,785	4,825	910,001	1,608.33
2013-01-24	4,900	4,935	4,750	4,770	1,626,902	1,590
2013-01-23	4,750	4,800	4,730	4,785	682,201	1,595
2013-01-22	4,845	4,845	4,745	4,775	673,701	1,591.67
2013-01-21	4,865	4,900	4,805	4,820	965,601	1,606.67
2013-01-18	4,795	4,845	4,765	4,845	777,301	1,615
2013-01-17	4,720	4,785	4,720	4,775	1,002,301	1,591.67
2013-01-16	4,780	4,805	4,645	4,700	1,127,801	1,566.67
2013-01-15	4,700	4,770	4,680	4,760	872,801	1,586.67
2013-01-11	4,650	4,685	4,620	4,680	600,201	1,560
2013-01-10	4,580	4,640	4,575	4,635	505,201	1,545
2013-01-09	4,600	4,635	4,555	4,615	563,701	1,538.33
2013-01-08	4,610	4,640	4,555	4,595	670,601	1,531.67
2013-01-07	4,535	4,625	4,535	4,605	734,301	1,535
2013-01-04	4,550	4,575	4,500	4,530	783,001	1,510

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