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
2014-12-302,9662,9672,902.52,9121,175,400970.67
2014-12-292,9722,9902,9342,965.5915,700988.50
2014-12-262,9903,0102,946.52,961956,500987
2014-12-252,987.52,995.52,9582,983.51,160,800994.50
2014-12-242,931.52,9532,911.52,9501,756,500983.33
2014-12-222,888.52,915.52,877.52,889.51,595,500963.17
2014-12-192,7982,867.52,7822,860.52,372,500953.50
2014-12-182,8332,834.52,7172,7293,598,800909.67
2014-12-172,8202,8312,7512,7512,847,200917
2014-12-162,9002,9052,8432,856.51,652,000952.17
2014-12-152,9052,957.52,9012,9331,383,800977.67
2014-12-122,8872,963.52,8852,944.52,590,500981.50
2014-12-112,8292,923.52,8232,908.52,049,800969.50
2014-12-102,967.52,9792,885.52,898.52,602,700966.17
2014-12-092,9302,9942,9302,9682,176,500989.33
2014-12-082,959.52,9802,9202,9252,040,800975
2014-12-052,889.52,9382,855.52,9151,895,800971.67
2014-12-042,9002,9152,8582,884.51,761,600961.50
2014-12-032,809.52,887.52,8092,8652,375,000955
2014-12-022,7512,7862,7252,783.51,442,200927.83
2014-12-012,7172,7852,7172,7621,368,900920.67
2014-11-282,723.52,728.52,6962,7171,329,600905.67
2014-11-272,700.52,7272,686.52,701.5882,900900.50
2014-11-262,7482,7542,7002,7001,369,300900
2014-11-252,762.52,774.52,7112,728.51,779,200909.50
2014-11-212,7492,7492,704.52,734.51,430,000911.50
2014-11-202,7852,7882,721.52,725.51,434,600908.50
2014-11-192,779.52,7922,7542,7561,402,000918.67
2014-11-182,729.52,7632,715.52,757.51,986,300919.17
2014-11-172,7502,7612,6752,679.51,874,500893.17
2014-11-142,7502,7652,716.52,7482,390,500916
2014-11-132,6452,719.52,6362,7143,211,600904.67
2014-11-122,6002,646.52,5832,627.52,845,800875.83
2014-11-112,5122,6032,4912,581.52,784,800860.50
2014-11-102,5002,527.52,4652,5112,335,100837
2014-11-072,585.52,604.52,4582,4873,670,300829
2014-11-062,5932,6292,5312,535.52,222,200845.17
2014-11-052,586.52,589.52,541.52,548.53,685,000849.50
2014-11-042,6442,6502,5962,607.54,033,000869.17
2014-10-312,5022,585.52,480.52,573.53,127,900857.83
2014-10-302,482.52,5252,464.52,4874,618,800829
2014-10-292,4132,4622,3712,4452,621,600815
2014-10-282,4512,4602,3992,413.54,364,100804.50
2014-10-272,5332,537.52,4822,4912,573,800830.33
2014-10-242,5702,5792,5292,5331,723,800844.33
2014-10-232,4672,554.52,4552,5492,340,300849.67
2014-10-222,4742,498.52,433.52,455.51,827,100818.50
2014-10-212,4732,5092,4202,447.51,937,500815.83
2014-10-202,4132,429.52,4012,4242,132,300808
2014-10-172,3972,426.52,358.52,361.52,288,100787.17
2014-10-162,409.52,4522,4002,412.52,426,800804.17
2014-10-152,3962,455.52,3702,4532,063,200817.67
2014-10-142,4102,4392,3932,4012,488,500800.33
2014-10-102,449.52,498.52,4202,4902,858,200830
2014-10-092,5532,5682,5272,539.52,212,900846.50
2014-10-082,5292,5532,5172,534.52,410,600844.83
2014-10-072,546.52,5932,5402,5602,553,700853.33
2014-10-062,5042,5512,473.52,525.52,396,100841.83
2014-10-032,4202,4592,4202,4481,639,000816
2014-10-022,4782,4792,4172,417.51,829,400805.83
2014-10-012,5172,5552,497.52,498.51,892,700832.83
2014-09-302,468.52,500.52,4652,500.52,183,200833.50
2014-09-292,4982,498.52,4552,4711,465,000823.67
2014-09-262,4512,489.52,4502,4721,495,600824
2014-09-257,3007,4557,2797,454646,901828.22
2014-09-247,1387,2497,0947,241771,401804.56
2014-09-227,2697,3707,2277,238790,301804.22
2014-09-197,1007,2307,0327,220911,701802.22
2014-09-187,0607,1307,0587,089642,601787.67
2014-09-176,9707,0696,9707,023546,101780.33
2014-09-166,8816,9866,7806,970613,901774.44
2014-09-126,9927,0146,9356,958785,801773.11
2014-09-117,0807,0836,9716,991845,101776.78
2014-09-106,9647,0866,9417,073768,801785.89
2014-09-097,0207,0296,9706,971755,501774.56
2014-09-086,9417,0276,8957,006633,201778.44
2014-09-056,8876,9656,8876,900605,201766.67
2014-09-046,8506,9096,8506,870439,000763.33
2014-09-037,0277,0366,8376,843973,101760.33
2014-09-026,8817,0246,8806,977834,201775.22
2014-09-016,8266,8486,7766,825380,600758.33
2014-08-296,8206,8746,7646,831627,801759
2014-08-286,8406,8916,7766,881625,201764.56
2014-08-276,8406,8776,7466,773574,201752.56
2014-08-266,8206,8506,8086,822469,100758
2014-08-256,8986,9076,8406,854537,501761.56
2014-08-226,8786,8846,8056,837729,701759.67
2014-08-216,9356,9596,8706,894674,001766
2014-08-206,9096,9476,8656,935440,800770.56
2014-08-196,9006,9506,8926,940441,200771.11
2014-08-186,9386,9726,8806,892507,701765.78
2014-08-156,7956,9156,7956,876716,501764
2014-08-146,6786,8006,6736,779651,401753.22
2014-08-136,6696,6776,5946,639679,501737.67
2014-08-126,6806,6906,5826,658994,201739.78
2014-08-116,4506,7066,4276,6921,477,901743.56
2014-08-086,3296,4106,2886,344988,501704.89
2014-08-076,3036,3256,2556,325438,900702.78
2014-08-066,3456,3646,3166,331349,700703.44
2014-08-056,3126,3986,3096,355486,900706.11
2014-08-046,3376,3596,3256,326314,600702.89
2014-08-016,2616,3496,2616,324319,700702.67
2014-07-316,3706,3726,3226,344336,800704.89
2014-07-306,3536,3616,3186,341436,400704.56
2014-07-296,3626,3986,3366,388293,100709.78
2014-07-286,3656,3956,3606,380211,100708.89
2014-07-256,4006,4006,3306,359551,201706.56
2014-07-246,4336,4346,3566,406650,301711.78
2014-07-236,3926,4296,3796,412570,501712.44
2014-07-226,3276,3936,2846,355747,501706.11
2014-07-186,2996,3806,2836,3591,126,901706.56
2014-07-176,2886,2966,2196,238353,200693.11
2014-07-166,2716,3006,2506,292464,300699.11
2014-07-156,2216,2596,2036,242458,000693.56
2014-07-146,1906,2406,1586,232507,201692.44
2014-07-116,0666,1876,0516,180619,701686.67
2014-07-106,2256,2306,1016,1021,184,601678
2014-07-096,0806,1686,0806,156890,001684
2014-07-086,1306,1736,0876,110525,801678.89
2014-07-076,1856,1856,1406,148363,000683.11
2014-07-046,1846,1946,1346,186618,601687.33
2014-07-036,1816,1826,1106,124377,200680.44
2014-07-026,1806,1856,1106,138692,101682
2014-07-016,0846,1296,0656,103626,201678.11
2014-06-306,0356,0795,9806,037546,701670.78
2014-06-276,1006,1185,9436,006977,601667.33
2014-06-266,0796,0975,9785,987967,201665.22
2014-06-256,1216,1486,0506,058663,701673.11
2014-06-246,1036,1696,1036,117656,801679.67
2014-06-236,2826,2826,0886,1021,173,901678
2014-06-206,3656,3736,2796,282730,401698
2014-06-196,3786,4496,3786,386725,601709.56
2014-06-186,3146,3616,3136,359480,700706.56
2014-06-176,3006,3566,2986,333700,801703.67
2014-06-166,2096,2656,1886,254413,100694.89
2014-06-136,1836,2486,1576,228760,101692
2014-06-126,2826,3036,2376,270466,300696.67
2014-06-116,2746,3466,2556,340624,201704.44
2014-06-106,2796,2846,2296,242421,100693.56
2014-06-096,3326,3556,2286,247630,401694.11
2014-06-066,3486,3676,2736,293489,200699.22
2014-06-056,2986,3536,2916,320862,101702.22
2014-06-046,2496,2936,2256,282760,101698
2014-06-036,3006,3006,1706,2361,241,101692.89
2014-06-026,1886,2566,1666,251888,501694.56
2014-05-306,1156,2006,0986,1641,756,802684.89
2014-05-296,0806,1356,0416,110742,701678.89
2014-05-286,1916,2056,0986,1071,253,801678.56
2014-05-276,1006,1866,0906,135927,101681.67
2014-05-266,0456,0906,0256,089612,401676.56
2014-05-236,0006,0925,9926,0301,110,201670
2014-05-225,9255,9905,8605,983586,101664.78
2014-05-215,8815,9255,8635,893603,701654.78
2014-05-205,9695,9795,8825,908663,901656.44
2014-05-195,8515,9885,8515,961838,901662.33
2014-05-165,8815,9035,8305,885651,401653.89
2014-05-155,8255,9365,8245,911867,901656.78
2014-05-145,7955,8865,7625,859911,701651
2014-05-135,7655,8465,7655,821492,600646.78
2014-05-125,7365,7795,7045,706339,200634
2014-05-095,6605,7455,6605,713325,900634.78
2014-05-085,7355,8095,7135,718667,901635.33
2014-05-075,7655,8005,6615,688719,401632
2014-05-025,7505,8665,7435,8401,104,901648.89
2014-05-015,6285,8345,6055,8261,348,801647.33
2014-04-305,5395,6305,4305,5401,306,801615.56
2014-04-285,5255,5435,4635,487700,501609.67
2014-04-255,6785,6955,5305,544766,801616
2014-04-245,6805,7235,6125,628663,101625.33
2014-04-235,6835,7175,6375,671691,101630.11
2014-04-225,7555,7745,6835,683830,401631.44
2014-04-215,7435,7775,7115,735267,800637.22
2014-04-185,7175,7715,6895,757531,701639.67
2014-04-175,7415,7905,6215,652899,001628
2014-04-165,6855,7605,6515,730687,201636.67
2014-04-155,6095,6655,5785,638644,101626.44
2014-04-145,5205,6395,5015,590403,100621.11
2014-04-115,5005,5965,4815,537698,401615.22
2014-04-105,6205,6325,5695,606817,001622.89
2014-04-095,5855,6325,5445,6091,072,901623.22
2014-04-085,6025,6355,5425,585953,901620.56
2014-04-075,5675,6585,5515,607798,201623
2014-04-045,6305,6415,5775,6041,059,101622.67
2014-04-035,5595,7405,5595,6321,212,801625.78
2014-04-025,4905,5175,4165,4601,088,301606.67
2014-04-015,5605,5635,4115,441746,801604.56
2014-03-315,5175,5865,4395,5131,002,801612.56
2014-03-285,4645,4825,4045,467912,801607.44
2014-03-275,4575,4855,3385,4771,288,601608.56
2014-03-265,4795,5755,4745,5051,210,901611.67
2014-03-255,5385,6955,4675,4791,884,602608.78
2014-03-245,3665,4985,3195,4691,384,301607.67
2014-03-205,3305,3345,1945,221729,101580.11
2014-03-195,3005,3705,2775,326547,401591.78
2014-03-185,3735,3905,3015,302620,901589.11
2014-03-175,2875,3035,2095,242610,101582.44
2014-03-145,3755,3805,2525,2591,212,001584.33
2014-03-135,4005,4435,3755,411976,601601.22
2014-03-125,4115,4115,3315,3471,484,201594.11
2014-03-115,5405,5945,4305,5001,827,002611.11
2014-03-105,6175,6245,5565,5841,083,001620.44
2014-03-075,6435,6635,5885,6561,131,401628.44
2014-03-065,6205,6465,5555,6431,286,301627
2014-03-055,7905,8105,6305,659947,401628.78
2014-03-045,6475,7405,6455,724492,400636
2014-03-035,7025,7505,6075,645927,101627.22
2014-02-285,6955,7905,6905,7701,682,502641.11
2014-02-275,9475,9555,6815,6901,981,102632.22
2014-02-265,9145,9955,9035,950653,401661.11
2014-02-255,9696,0345,9335,954898,101661.56
2014-02-245,8825,9655,8215,902830,601655.78
2014-02-215,8695,9005,8385,869919,701652.11
2014-02-205,8505,8895,7295,7431,120,701638.11
2014-02-195,8245,8605,7855,812641,701645.78
2014-02-185,7895,8745,7895,840989,901648.89
2014-02-175,6495,8135,6375,776677,401641.78
2014-02-145,7895,8345,7125,747866,401638.56
2014-02-135,8155,8275,7425,763568,801640.33
2014-02-125,7625,8465,7605,805941,601645
2014-02-105,7045,7635,6535,748864,501638.67
2014-02-075,5205,6985,5155,6441,406,101627.11
2014-02-065,4605,4985,4355,450811,501605.56
2014-02-055,4505,4995,3315,4201,224,001602.22
2014-02-045,4205,4965,3445,3522,150,802594.67
2014-02-035,6105,7295,6075,6531,137,801628.11
2014-01-315,7495,7705,4615,6202,342,902624.44
2014-01-305,4805,6345,4605,6331,230,401625.89
2014-01-295,4005,6225,3805,598917,001622
2014-01-285,4685,4685,3715,3711,018,401596.78
2014-01-275,5165,5265,4065,4221,252,801602.44
2014-01-245,6445,6505,5725,5871,191,501620.78
2014-01-235,6015,6505,5595,560894,801617.78
2014-01-225,6565,6805,5855,6351,216,101626.11
2014-01-215,6005,6905,5815,6461,613,902627.33
2014-01-205,6105,6175,5175,5262,359,902614
2014-01-175,8005,8015,6565,6612,055,502629
2014-01-165,9115,9395,8055,8161,764,402646.22
2014-01-155,8705,8745,7965,8701,169,501652.22
2014-01-145,8015,8555,7215,7961,797,402644
2014-01-105,8505,9205,8305,910933,901656.67
2014-01-095,8905,9005,8605,890722,801654.44
2014-01-085,9305,9405,8505,900913,001655.56
2014-01-076,0506,0505,8905,920988,601657.78
2014-01-066,0706,0805,9706,0201,366,401668.89

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