1. HOME >
  2. 株価時系列 >
  3. 8113 >
  4. 2014年

8113 ユニ・チャーム(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-302,9662,9672,902.52,9121,175,4002,912
2014-12-292,9722,9902,9342,965.5915,7002,965.50
2014-12-262,9903,0102,946.52,961956,5002,961
2014-12-252,987.52,995.52,9582,983.51,160,8002,983.50
2014-12-242,931.52,9532,911.52,9501,756,5002,950
2014-12-222,888.52,915.52,877.52,889.51,595,5002,889.50
2014-12-192,7982,867.52,7822,860.52,372,5002,860.50
2014-12-182,8332,834.52,7172,7293,598,8002,729
2014-12-172,8202,8312,7512,7512,847,2002,751
2014-12-162,9002,9052,8432,856.51,652,0002,856.50
2014-12-152,9052,957.52,9012,9331,383,8002,933
2014-12-122,8872,963.52,8852,944.52,590,5002,944.50
2014-12-112,8292,923.52,8232,908.52,049,8002,908.50
2014-12-102,967.52,9792,885.52,898.52,602,7002,898.50
2014-12-092,9302,9942,9302,9682,176,5002,968
2014-12-082,959.52,9802,9202,9252,040,8002,925
2014-12-052,889.52,9382,855.52,9151,895,8002,915
2014-12-042,9002,9152,8582,884.51,761,6002,884.50
2014-12-032,809.52,887.52,8092,8652,375,0002,865
2014-12-022,7512,7862,7252,783.51,442,2002,783.50
2014-12-012,7172,7852,7172,7621,368,9002,762
2014-11-282,723.52,728.52,6962,7171,329,6002,717
2014-11-272,700.52,7272,686.52,701.5882,9002,701.50
2014-11-262,7482,7542,7002,7001,369,3002,700
2014-11-252,762.52,774.52,7112,728.51,779,2002,728.50
2014-11-212,7492,7492,704.52,734.51,430,0002,734.50
2014-11-202,7852,7882,721.52,725.51,434,6002,725.50
2014-11-192,779.52,7922,7542,7561,402,0002,756
2014-11-182,729.52,7632,715.52,757.51,986,3002,757.50
2014-11-172,7502,7612,6752,679.51,874,5002,679.50
2014-11-142,7502,7652,716.52,7482,390,5002,748
2014-11-132,6452,719.52,6362,7143,211,6002,714
2014-11-122,6002,646.52,5832,627.52,845,8002,627.50
2014-11-112,5122,6032,4912,581.52,784,8002,581.50
2014-11-102,5002,527.52,4652,5112,335,1002,511
2014-11-072,585.52,604.52,4582,4873,670,3002,487
2014-11-062,5932,6292,5312,535.52,222,2002,535.50
2014-11-052,586.52,589.52,541.52,548.53,685,0002,548.50
2014-11-042,6442,6502,5962,607.54,033,0002,607.50
2014-10-312,5022,585.52,480.52,573.53,127,9002,573.50
2014-10-302,482.52,5252,464.52,4874,618,8002,487
2014-10-292,4132,4622,3712,4452,621,6002,445
2014-10-282,4512,4602,3992,413.54,364,1002,413.50
2014-10-272,5332,537.52,4822,4912,573,8002,491
2014-10-242,5702,5792,5292,5331,723,8002,533
2014-10-232,4672,554.52,4552,5492,340,3002,549
2014-10-222,4742,498.52,433.52,455.51,827,1002,455.50
2014-10-212,4732,5092,4202,447.51,937,5002,447.50
2014-10-202,4132,429.52,4012,4242,132,3002,424
2014-10-172,3972,426.52,358.52,361.52,288,1002,361.50
2014-10-162,409.52,4522,4002,412.52,426,8002,412.50
2014-10-152,3962,455.52,3702,4532,063,2002,453
2014-10-142,4102,4392,3932,4012,488,5002,401
2014-10-102,449.52,498.52,4202,4902,858,2002,490
2014-10-092,5532,5682,5272,539.52,212,9002,539.50
2014-10-082,5292,5532,5172,534.52,410,6002,534.50
2014-10-072,546.52,5932,5402,5602,553,7002,560
2014-10-062,5042,5512,473.52,525.52,396,1002,525.50
2014-10-032,4202,4592,4202,4481,639,0002,448
2014-10-022,4782,4792,4172,417.51,829,4002,417.50
2014-10-012,5172,5552,497.52,498.51,892,7002,498.50
2014-09-302,468.52,500.52,4652,500.52,183,2002,500.50
2014-09-292,4982,498.52,4552,4711,465,0002,471
2014-09-262,4512,489.52,4502,4721,495,6002,472
2014-09-257,3007,4557,2797,454646,9012,484.67
2014-09-247,1387,2497,0947,241771,4012,413.67
2014-09-227,2697,3707,2277,238790,3012,412.67
2014-09-197,1007,2307,0327,220911,7012,406.67
2014-09-187,0607,1307,0587,089642,6012,363
2014-09-176,9707,0696,9707,023546,1012,341
2014-09-166,8816,9866,7806,970613,9012,323.33
2014-09-126,9927,0146,9356,958785,8012,319.33
2014-09-117,0807,0836,9716,991845,1012,330.33
2014-09-106,9647,0866,9417,073768,8012,357.67
2014-09-097,0207,0296,9706,971755,5012,323.67
2014-09-086,9417,0276,8957,006633,2012,335.33
2014-09-056,8876,9656,8876,900605,2012,300
2014-09-046,8506,9096,8506,870439,0002,290
2014-09-037,0277,0366,8376,843973,1012,281
2014-09-026,8817,0246,8806,977834,2012,325.67
2014-09-016,8266,8486,7766,825380,6002,275
2014-08-296,8206,8746,7646,831627,8012,277
2014-08-286,8406,8916,7766,881625,2012,293.67
2014-08-276,8406,8776,7466,773574,2012,257.67
2014-08-266,8206,8506,8086,822469,1002,274
2014-08-256,8986,9076,8406,854537,5012,284.67
2014-08-226,8786,8846,8056,837729,7012,279
2014-08-216,9356,9596,8706,894674,0012,298
2014-08-206,9096,9476,8656,935440,8002,311.67
2014-08-196,9006,9506,8926,940441,2002,313.33
2014-08-186,9386,9726,8806,892507,7012,297.33
2014-08-156,7956,9156,7956,876716,5012,292
2014-08-146,6786,8006,6736,779651,4012,259.67
2014-08-136,6696,6776,5946,639679,5012,213
2014-08-126,6806,6906,5826,658994,2012,219.33
2014-08-116,4506,7066,4276,6921,477,9012,230.67
2014-08-086,3296,4106,2886,344988,5012,114.67
2014-08-076,3036,3256,2556,325438,9002,108.33
2014-08-066,3456,3646,3166,331349,7002,110.33
2014-08-056,3126,3986,3096,355486,9002,118.33
2014-08-046,3376,3596,3256,326314,6002,108.67
2014-08-016,2616,3496,2616,324319,7002,108
2014-07-316,3706,3726,3226,344336,8002,114.67
2014-07-306,3536,3616,3186,341436,4002,113.67
2014-07-296,3626,3986,3366,388293,1002,129.33
2014-07-286,3656,3956,3606,380211,1002,126.67
2014-07-256,4006,4006,3306,359551,2012,119.67
2014-07-246,4336,4346,3566,406650,3012,135.33
2014-07-236,3926,4296,3796,412570,5012,137.33
2014-07-226,3276,3936,2846,355747,5012,118.33
2014-07-186,2996,3806,2836,3591,126,9012,119.67
2014-07-176,2886,2966,2196,238353,2002,079.33
2014-07-166,2716,3006,2506,292464,3002,097.33
2014-07-156,2216,2596,2036,242458,0002,080.67
2014-07-146,1906,2406,1586,232507,2012,077.33
2014-07-116,0666,1876,0516,180619,7012,060
2014-07-106,2256,2306,1016,1021,184,6012,034
2014-07-096,0806,1686,0806,156890,0012,052
2014-07-086,1306,1736,0876,110525,8012,036.67
2014-07-076,1856,1856,1406,148363,0002,049.33
2014-07-046,1846,1946,1346,186618,6012,062
2014-07-036,1816,1826,1106,124377,2002,041.33
2014-07-026,1806,1856,1106,138692,1012,046
2014-07-016,0846,1296,0656,103626,2012,034.33
2014-06-306,0356,0795,9806,037546,7012,012.33
2014-06-276,1006,1185,9436,006977,6012,002
2014-06-266,0796,0975,9785,987967,2011,995.67
2014-06-256,1216,1486,0506,058663,7012,019.33
2014-06-246,1036,1696,1036,117656,8012,039
2014-06-236,2826,2826,0886,1021,173,9012,034
2014-06-206,3656,3736,2796,282730,4012,094
2014-06-196,3786,4496,3786,386725,6012,128.67
2014-06-186,3146,3616,3136,359480,7002,119.67
2014-06-176,3006,3566,2986,333700,8012,111
2014-06-166,2096,2656,1886,254413,1002,084.67
2014-06-136,1836,2486,1576,228760,1012,076
2014-06-126,2826,3036,2376,270466,3002,090
2014-06-116,2746,3466,2556,340624,2012,113.33
2014-06-106,2796,2846,2296,242421,1002,080.67
2014-06-096,3326,3556,2286,247630,4012,082.33
2014-06-066,3486,3676,2736,293489,2002,097.67
2014-06-056,2986,3536,2916,320862,1012,106.67
2014-06-046,2496,2936,2256,282760,1012,094
2014-06-036,3006,3006,1706,2361,241,1012,078.67
2014-06-026,1886,2566,1666,251888,5012,083.67
2014-05-306,1156,2006,0986,1641,756,8022,054.67
2014-05-296,0806,1356,0416,110742,7012,036.67
2014-05-286,1916,2056,0986,1071,253,8012,035.67
2014-05-276,1006,1866,0906,135927,1012,045
2014-05-266,0456,0906,0256,089612,4012,029.67
2014-05-236,0006,0925,9926,0301,110,2012,010
2014-05-225,9255,9905,8605,983586,1011,994.33
2014-05-215,8815,9255,8635,893603,7011,964.33
2014-05-205,9695,9795,8825,908663,9011,969.33
2014-05-195,8515,9885,8515,961838,9011,987
2014-05-165,8815,9035,8305,885651,4011,961.67
2014-05-155,8255,9365,8245,911867,9011,970.33
2014-05-145,7955,8865,7625,859911,7011,953
2014-05-135,7655,8465,7655,821492,6001,940.33
2014-05-125,7365,7795,7045,706339,2001,902
2014-05-095,6605,7455,6605,713325,9001,904.33
2014-05-085,7355,8095,7135,718667,9011,906
2014-05-075,7655,8005,6615,688719,4011,896
2014-05-025,7505,8665,7435,8401,104,9011,946.67
2014-05-015,6285,8345,6055,8261,348,8011,942
2014-04-305,5395,6305,4305,5401,306,8011,846.67
2014-04-285,5255,5435,4635,487700,5011,829
2014-04-255,6785,6955,5305,544766,8011,848
2014-04-245,6805,7235,6125,628663,1011,876
2014-04-235,6835,7175,6375,671691,1011,890.33
2014-04-225,7555,7745,6835,683830,4011,894.33
2014-04-215,7435,7775,7115,735267,8001,911.67
2014-04-185,7175,7715,6895,757531,7011,919
2014-04-175,7415,7905,6215,652899,0011,884
2014-04-165,6855,7605,6515,730687,2011,910
2014-04-155,6095,6655,5785,638644,1011,879.33
2014-04-145,5205,6395,5015,590403,1001,863.33
2014-04-115,5005,5965,4815,537698,4011,845.67
2014-04-105,6205,6325,5695,606817,0011,868.67
2014-04-095,5855,6325,5445,6091,072,9011,869.67
2014-04-085,6025,6355,5425,585953,9011,861.67
2014-04-075,5675,6585,5515,607798,2011,869
2014-04-045,6305,6415,5775,6041,059,1011,868
2014-04-035,5595,7405,5595,6321,212,8011,877.33
2014-04-025,4905,5175,4165,4601,088,3011,820
2014-04-015,5605,5635,4115,441746,8011,813.67
2014-03-315,5175,5865,4395,5131,002,8011,837.67
2014-03-285,4645,4825,4045,467912,8011,822.33
2014-03-275,4575,4855,3385,4771,288,6011,825.67
2014-03-265,4795,5755,4745,5051,210,9011,835
2014-03-255,5385,6955,4675,4791,884,6021,826.33
2014-03-245,3665,4985,3195,4691,384,3011,823
2014-03-205,3305,3345,1945,221729,1011,740.33
2014-03-195,3005,3705,2775,326547,4011,775.33
2014-03-185,3735,3905,3015,302620,9011,767.33
2014-03-175,2875,3035,2095,242610,1011,747.33
2014-03-145,3755,3805,2525,2591,212,0011,753
2014-03-135,4005,4435,3755,411976,6011,803.67
2014-03-125,4115,4115,3315,3471,484,2011,782.33
2014-03-115,5405,5945,4305,5001,827,0021,833.33
2014-03-105,6175,6245,5565,5841,083,0011,861.33
2014-03-075,6435,6635,5885,6561,131,4011,885.33
2014-03-065,6205,6465,5555,6431,286,3011,881
2014-03-055,7905,8105,6305,659947,4011,886.33
2014-03-045,6475,7405,6455,724492,4001,908
2014-03-035,7025,7505,6075,645927,1011,881.67
2014-02-285,6955,7905,6905,7701,682,5021,923.33
2014-02-275,9475,9555,6815,6901,981,1021,896.67
2014-02-265,9145,9955,9035,950653,4011,983.33
2014-02-255,9696,0345,9335,954898,1011,984.67
2014-02-245,8825,9655,8215,902830,6011,967.33
2014-02-215,8695,9005,8385,869919,7011,956.33
2014-02-205,8505,8895,7295,7431,120,7011,914.33
2014-02-195,8245,8605,7855,812641,7011,937.33
2014-02-185,7895,8745,7895,840989,9011,946.67
2014-02-175,6495,8135,6375,776677,4011,925.33
2014-02-145,7895,8345,7125,747866,4011,915.67
2014-02-135,8155,8275,7425,763568,8011,921
2014-02-125,7625,8465,7605,805941,6011,935
2014-02-105,7045,7635,6535,748864,5011,916
2014-02-075,5205,6985,5155,6441,406,1011,881.33
2014-02-065,4605,4985,4355,450811,5011,816.67
2014-02-055,4505,4995,3315,4201,224,0011,806.67
2014-02-045,4205,4965,3445,3522,150,8021,784
2014-02-035,6105,7295,6075,6531,137,8011,884.33
2014-01-315,7495,7705,4615,6202,342,9021,873.33
2014-01-305,4805,6345,4605,6331,230,4011,877.67
2014-01-295,4005,6225,3805,598917,0011,866
2014-01-285,4685,4685,3715,3711,018,4011,790.33
2014-01-275,5165,5265,4065,4221,252,8011,807.33
2014-01-245,6445,6505,5725,5871,191,5011,862.33
2014-01-235,6015,6505,5595,560894,8011,853.33
2014-01-225,6565,6805,5855,6351,216,1011,878.33
2014-01-215,6005,6905,5815,6461,613,9021,882
2014-01-205,6105,6175,5175,5262,359,9021,842
2014-01-175,8005,8015,6565,6612,055,5021,887
2014-01-165,9115,9395,8055,8161,764,4021,938.67
2014-01-155,8705,8745,7965,8701,169,5011,956.67
2014-01-145,8015,8555,7215,7961,797,4021,932
2014-01-105,8505,9205,8305,910933,9011,970
2014-01-095,8905,9005,8605,890722,8011,963.33
2014-01-085,9305,9405,8505,900913,0011,966.67
2014-01-076,0506,0505,8905,920988,6011,973.33
2014-01-066,0706,0805,9706,0201,366,4012,006.67

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