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
2013-12-305,9206,0005,9106,0001,302,2012,000
2013-12-275,8205,8705,7705,850913,3011,950
2013-12-265,8605,9305,7205,8001,691,8021,933.33
2013-12-255,9005,9705,7505,8302,298,4021,943.33
2013-12-246,1306,1505,9806,0002,059,0022,000
2013-12-206,3706,3706,1206,1902,093,3022,063.33
2013-12-196,5406,5406,4006,460979,0012,153.33
2013-12-186,5206,5506,5006,540423,9002,180
2013-12-176,4906,5506,4806,500503,1012,166.67
2013-12-166,5306,5406,3806,410506,1012,136.67
2013-12-136,4806,6206,4806,5101,084,2012,170
2013-12-126,5006,5206,4306,470493,7002,156.67
2013-12-116,6106,6306,5306,540794,2012,180
2013-12-106,6506,6906,6106,650780,7012,216.67
2013-12-096,5406,6306,5206,610669,7012,203.33
2013-12-066,5606,5706,4206,470577,6012,156.67
2013-12-056,5006,5806,4906,550588,5012,183.33
2013-12-046,4506,5506,4306,490828,6012,163.33
2013-12-036,4206,4706,4106,450422,7002,150
2013-12-026,5106,5106,4506,470350,7002,156.67
2013-11-296,4306,4806,4206,480385,0002,160
2013-11-286,4906,5106,4306,490451,0002,163.33
2013-11-276,5006,5606,4406,460539,7012,153.33
2013-11-266,5606,5906,5006,540645,1012,180
2013-11-256,5506,5906,5206,570550,1012,190
2013-11-226,5006,5506,4506,500696,7012,166.67
2013-11-216,4606,5006,4106,490576,2012,163.33
2013-11-206,3806,4606,3606,410552,2012,136.67
2013-11-196,4506,5006,3606,3801,051,6012,126.67
2013-11-186,3606,5906,3106,5201,819,0022,173.33
2013-11-156,3106,3306,2306,260698,8012,086.67
2013-11-146,3306,3406,2106,230605,8012,076.67
2013-11-136,3806,4206,2606,290753,3012,096.67
2013-11-126,2306,3706,2006,3701,376,2012,123.33
2013-11-116,0806,2506,0606,1901,116,3012,063.33
2013-11-085,9005,9905,8905,970675,9011,990
2013-11-075,9006,0005,8805,970696,9011,990
2013-11-065,8805,9505,8405,9201,173,2011,973.33
2013-11-055,9506,0605,8405,9201,492,2011,973.33
2013-11-016,2006,2805,8906,0301,597,8022,010
2013-10-316,3206,3606,2606,290647,6012,096.67
2013-10-306,3306,3806,3006,3101,369,1012,103.33
2013-10-296,3906,4106,2806,330914,1012,110
2013-10-286,3706,4306,3406,430589,3012,143.33
2013-10-256,4206,4306,3106,330770,2012,110
2013-10-246,3506,4306,3206,420723,6012,140
2013-10-236,4406,4706,3306,390864,2012,130
2013-10-226,4006,4806,3906,4401,023,8012,146.67
2013-10-216,3406,3806,2806,360947,7012,120
2013-10-186,2706,3506,2506,3001,013,3012,100
2013-10-176,1006,2806,1006,2801,426,4012,093.33
2013-10-166,0506,0806,0206,070649,6012,023.33
2013-10-156,0606,0606,0206,050880,9012,016.67
2013-10-116,0506,0905,9406,0601,432,1012,020
2013-10-105,9106,0405,9106,0401,364,2012,013.33
2013-10-095,8405,9305,7905,8801,697,0021,960
2013-10-085,6605,8505,6405,8301,494,3011,943.33
2013-10-075,5605,6805,5105,6401,405,9011,880
2013-10-045,5205,6405,4805,4901,005,9011,830
2013-10-035,6905,6905,5305,580932,3011,860
2013-10-025,5605,6605,5405,570913,0011,856.67
2013-10-015,7505,7605,5905,6101,044,1011,870
2013-09-305,6905,7905,6305,730860,0011,910
2013-09-275,6805,8305,6505,8201,340,7011,940
2013-09-265,5705,6805,5305,6801,317,3011,893.33
2013-09-255,5205,5805,4305,560904,5011,853.33
2013-09-245,4505,4905,4305,470798,3011,823.33
2013-09-205,3305,4305,3105,400883,3011,800
2013-09-195,2405,3005,2105,290541,5011,763.33
2013-09-185,1805,2205,1105,210532,4011,736.67
2013-09-175,2105,2205,1205,120413,7001,706.67
2013-09-135,1205,1805,1105,180702,2011,726.67
2013-09-125,1505,2305,1205,170779,2011,723.33
2013-09-115,2705,2905,1005,110776,6011,703.33
2013-09-105,1205,2305,1005,200825,5011,733.33
2013-09-095,2005,2005,0905,100665,1011,700
2013-09-065,1305,1605,0905,120428,7001,706.67
2013-09-055,1905,1905,0805,110815,3011,703.33
2013-09-045,2405,2405,1505,200659,5011,733.33
2013-09-035,2605,2905,2205,240523,0011,746.67
2013-09-025,2005,2405,1205,220651,1011,740
2013-08-305,1305,1405,0505,1001,040,6011,700
2013-08-295,2205,2205,0905,130921,3011,710
2013-08-285,2405,2905,2105,220695,6011,740
2013-08-275,4105,4305,3405,350333,8001,783.33
2013-08-265,4305,4505,3605,430498,8001,810
2013-08-235,4305,4405,3205,370631,0011,790
2013-08-225,3705,3905,3005,380636,9011,793.33
2013-08-215,4605,5505,2905,420624,6011,806.67
2013-08-205,5705,5705,4005,400646,6011,800
2013-08-195,5205,6205,5205,600466,8001,866.67
2013-08-165,4805,5405,4305,530534,4011,843.33
2013-08-155,4905,5705,4605,550644,2011,850
2013-08-145,4705,5205,4205,520496,4001,840
2013-08-135,3505,4505,3505,440498,1001,813.33
2013-08-125,2905,3605,2605,310719,9011,770
2013-08-095,2505,4105,2405,340946,6011,780
2013-08-085,2705,3405,1905,2101,111,9011,736.67
2013-08-075,4605,5205,4105,410632,4011,803.33
2013-08-065,5705,6005,4705,600754,1011,866.67
2013-08-055,4705,6505,4705,5601,287,5011,853.33
2013-08-025,3905,5505,3105,5401,384,8011,846.67
2013-08-015,2205,3505,2005,3201,053,2011,773.33
2013-07-315,3805,4005,2205,2201,027,0011,740
2013-07-305,3805,4805,3005,470913,3011,823.33
2013-07-295,3205,3805,1705,330926,8011,776.67
2013-07-265,4805,5005,3605,3801,271,2011,793.33
2013-07-255,6505,6505,5005,630719,5011,876.67
2013-07-245,7605,7605,6305,640729,5011,880
2013-07-235,6605,7705,6505,760465,2001,920
2013-07-225,7605,7605,6505,680519,7011,893.33
2013-07-195,7505,7805,6305,7201,063,1011,906.67
2013-07-185,5305,7005,5105,6901,157,1011,896.67
2013-07-175,5305,5905,4605,480873,3011,826.67
2013-07-165,5005,5005,4505,500754,2011,833.33
2013-07-125,4805,5305,4505,490687,5011,830
2013-07-115,4305,5205,4005,4901,198,0011,830
2013-07-105,4805,4805,3905,4301,232,7011,810
2013-07-095,5205,5505,4305,4401,012,7011,813.33
2013-07-085,6105,6205,5105,510555,5011,836.67
2013-07-055,5705,6005,4905,540588,6011,846.67
2013-07-045,6705,6905,5605,570502,0011,856.67
2013-07-035,7005,7105,6505,700541,4011,900
2013-07-025,7005,7205,6105,680823,6011,893.33
2013-07-015,6305,6805,6005,680768,0011,893.33
2013-06-285,6105,6205,5205,6101,150,9011,870
2013-06-275,4405,5705,3805,560739,8011,853.33
2013-06-265,5105,5205,3705,380909,6011,793.33
2013-06-255,5605,5605,3505,410890,8011,803.33
2013-06-245,6605,6905,5505,580684,6011,860
2013-06-215,4505,6005,4405,5801,272,4011,860
2013-06-205,6705,6905,5005,520909,3011,840
2013-06-195,7605,7705,6905,730462,3001,910
2013-06-185,7505,8005,6505,660561,5011,886.67
2013-06-175,6605,7705,6205,770844,6011,923.33
2013-06-145,6605,7505,6005,6601,053,5011,886.67
2013-06-135,6005,6305,4405,5901,358,4011,863.33
2013-06-125,7205,7305,6305,700930,8011,900
2013-06-115,8505,9005,7705,820686,5011,940
2013-06-105,9005,9705,8405,930641,3011,976.67
2013-06-075,6905,8105,6805,750913,4011,916.67
2013-06-065,7405,9405,6505,8201,059,9011,940
2013-06-055,8906,0905,7905,830997,0011,943.33
2013-06-045,6505,7805,6005,750717,2011,916.67
2013-06-035,6305,7605,6005,660677,6011,886.67
2013-05-315,9305,9805,6805,6801,204,6011,893.33
2013-05-306,0506,0805,8305,870793,4011,956.67
2013-05-296,0006,1305,9406,080804,9012,026.67
2013-05-285,9506,0005,8205,880817,9011,960
2013-05-275,9106,1505,8106,050755,3012,016.67
2013-05-246,1006,2805,8306,0601,426,5012,020
2013-05-236,3206,3806,0806,0801,202,1012,026.67
2013-05-226,4206,4306,3206,360705,0012,120
2013-05-216,4606,4806,3706,370394,7002,123.33
2013-05-206,4906,5006,4306,470402,3002,156.67
2013-05-176,5806,6006,4206,420677,6012,140
2013-05-166,5306,6506,4706,570960,5012,190
2013-05-156,2506,5206,2406,4901,420,6012,163.33
2013-05-146,2006,2406,1806,210508,2012,070
2013-05-136,2106,2306,1806,180606,6012,060
2013-05-106,2406,2506,1806,200623,0012,066.67
2013-05-096,2606,2706,1606,190510,9012,063.33
2013-05-086,2406,2906,2306,250483,2002,083.33
2013-05-076,2906,3306,2006,240744,5012,080
2013-05-026,1306,2206,1206,170574,6012,056.67
2013-05-016,3006,3006,1806,190594,9012,063.33
2013-04-306,3006,4006,1406,3001,997,0022,100
2013-04-266,0706,1506,0406,110865,4012,036.67
2013-04-256,0606,0806,0106,010638,2012,003.33
2013-04-246,1306,1306,0206,040965,5012,013.33
2013-04-236,0706,1506,0306,140482,3002,046.67
2013-04-226,1506,1606,0906,100481,8002,033.33
2013-04-196,1506,1506,0206,070544,3012,023.33
2013-04-186,1906,1906,1106,110562,9012,036.67
2013-04-176,1406,2306,1206,170747,8012,056.67
2013-04-166,0206,0905,9806,040661,1012,013.33
2013-04-156,1106,2006,0906,110617,4012,036.67
2013-04-126,2606,2706,0906,200882,6012,066.67
2013-04-116,2606,3206,1406,230721,5012,076.67
2013-04-106,0306,4306,0306,1002,254,2022,033.33
2013-04-095,9806,0405,9206,010944,4012,003.33
2013-04-085,9005,9805,7605,910873,3011,970
2013-04-055,6005,7505,5605,7001,217,2011,900
2013-04-045,4605,5505,4105,550716,0011,850
2013-04-035,4205,5005,3905,460992,2011,820
2013-04-025,3605,3905,2505,340703,2011,780
2013-04-015,5405,5505,3705,390639,8011,796.67
2013-03-295,4405,5705,3705,5701,366,6011,856.67
2013-03-285,5405,5405,3505,3701,023,8011,790
2013-03-275,5005,5605,4905,530621,5011,843.33
2013-03-265,4805,5405,4205,500744,3011,833.33
2013-03-255,5005,5005,4405,460522,2011,820
2013-03-225,4905,5105,4105,4501,290,4011,816.67
2013-03-215,4405,4905,4205,480759,6011,826.67
2013-03-195,4105,4405,3405,350828,2011,783.33
2013-03-185,4605,4705,4005,420546,3011,806.67
2013-03-155,4705,5205,4505,480880,7011,826.67
2013-03-145,4505,4805,4205,470606,9011,823.33
2013-03-135,4505,4905,4005,400920,1011,800
2013-03-125,5705,5705,4405,4501,341,2011,816.67
2013-03-115,5505,6305,5405,5701,653,2021,856.67
2013-03-085,5105,5305,4705,5201,313,2011,840
2013-03-075,5205,5205,4605,480861,0011,826.67
2013-03-065,4905,5205,4305,500854,3011,833.33
2013-03-055,5205,5205,4605,470673,0011,823.33
2013-03-045,4805,5805,4505,5101,012,5011,836.67
2013-03-015,3705,4805,3505,470750,1011,823.33
2013-02-285,3405,4105,3305,370647,5011,790
2013-02-275,4105,4105,3205,320599,3011,773.33
2013-02-265,3605,4205,3305,420652,4011,806.67
2013-02-255,4105,4505,3805,400730,4011,800
2013-02-225,3505,4305,3205,3901,072,9011,796.67
2013-02-215,4905,4905,3205,390987,9011,796.67
2013-02-205,5605,5905,4605,490751,6011,830
2013-02-195,3905,6205,3605,5201,428,5011,840
2013-02-185,3105,4305,2705,400921,7011,800
2013-02-155,3305,3605,2605,300842,8011,766.67
2013-02-145,1505,3405,1505,3001,186,5011,766.67
2013-02-135,2105,2205,1205,130541,7011,710
2013-02-125,0905,2205,0805,170928,9011,723.33
2013-02-085,0805,0905,0205,050731,1011,683.33
2013-02-075,0405,0905,0305,070912,1011,690
2013-02-065,0005,0304,9755,0201,091,9011,673.33
2013-02-054,9254,9854,9054,9551,414,1011,651.67
2013-02-044,9404,9704,9004,905977,3011,635
2013-02-014,8904,9104,8304,850944,0011,616.67
2013-01-314,7954,8954,7904,8501,121,5011,616.67
2013-01-304,7504,7854,7204,765755,8011,588.33
2013-01-294,7754,7804,7104,730755,6011,576.67
2013-01-284,8304,8304,7654,765693,6011,588.33
2013-01-254,8004,8354,7854,825910,0011,608.33
2013-01-244,9004,9354,7504,7701,626,9021,590
2013-01-234,7504,8004,7304,785682,2011,595
2013-01-224,8454,8454,7454,775673,7011,591.67
2013-01-214,8654,9004,8054,820965,6011,606.67
2013-01-184,7954,8454,7654,845777,3011,615
2013-01-174,7204,7854,7204,7751,002,3011,591.67
2013-01-164,7804,8054,6454,7001,127,8011,566.67
2013-01-154,7004,7704,6804,760872,8011,586.67
2013-01-114,6504,6854,6204,680600,2011,560
2013-01-104,5804,6404,5754,635505,2011,545
2013-01-094,6004,6354,5554,615563,7011,538.33
2013-01-084,6104,6404,5554,595670,6011,531.67
2013-01-074,5354,6254,5354,605734,3011,535
2013-01-044,5504,5754,5004,530783,0011,510

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