1. HOME >
  2. 株価時系列 >
  3. 8113 >
  4. 2015年

8113 ユニ・チャーム(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-302,4502,4972,4382,4771,798,100825.67
2015-12-292,408.52,4672,3982,4562,536,900818.67
2015-12-282,378.52,4212,346.52,4052,064,900801.67
2015-12-252,431.52,4502,3862,391.51,478,800797.17
2015-12-242,3972,4512,3752,4113,807,700803.67
2015-12-222,362.52,4072,3482,3743,453,400791.33
2015-12-212,347.52,4032,303.52,391.54,933,700797.17
2015-12-182,404.52,492.52,395.52,399.54,805,300799.83
2015-12-172,4062,4552,386.52,3952,879,200798.33
2015-12-162,401.52,443.52,3682,380.52,617,800793.50
2015-12-152,3932,429.52,364.52,3701,872,700790
2015-12-142,3712,409.52,3662,403.51,997,300801.17
2015-12-112,4022,4282,4012,414.52,799,000804.83
2015-12-102,4002,483.52,3932,438.53,046,900812.83
2015-12-092,4602,4912,404.52,4102,959,300803.33
2015-12-082,485.52,518.52,4662,4661,793,600822
2015-12-072,508.52,538.52,506.52,510.51,853,700836.83
2015-12-042,4972,519.52,475.52,4822,618,800827.33
2015-12-032,5342,551.52,512.52,5351,746,900845
2015-12-022,592.52,602.52,537.52,552.52,736,000850.83
2015-12-012,5712,610.52,5632,5991,509,600866.33
2015-11-302,599.52,621.52,553.52,5963,759,200865.33
2015-11-272,6712,6732,6282,629.51,528,000876.50
2015-11-262,6602,6992,6552,6731,928,900891
2015-11-252,6572,668.52,6382,6501,648,200883.33
2015-11-242,6562,692.52,636.52,673.52,631,900891.17
2015-11-202,5812,6462,562.52,6422,306,000880.67
2015-11-192,6352,656.52,5912,620.53,441,600873.50
2015-11-182,626.52,6422,599.52,606.52,426,700868.83
2015-11-172,661.52,6662,6172,618.52,865,600872.83
2015-11-162,6162,654.52,6082,6381,968,800879.33
2015-11-132,630.52,672.52,622.52,6662,175,700888.67
2015-11-122,6422,6972,6372,680.52,605,100893.50
2015-11-112,607.52,7002,606.52,6543,055,100884.67
2015-11-102,591.52,6232,5282,607.54,259,000869.17
2015-11-092,589.52,7092,575.52,6535,466,300884.33
2015-11-062,5952,6562,4152,525.55,064,100841.83
2015-11-052,5952,6082,5702,5902,667,900863.33
2015-11-042,5612,595.52,5442,565.52,862,500855.17
2015-11-022,5812,598.52,5432,5453,510,900848.33
2015-10-302,6292,6292,546.52,5955,289,700865
2015-10-292,4882,514.52,466.52,5051,949,500835
2015-10-282,464.52,507.52,453.52,4861,631,800828.67
2015-10-272,5412,5472,465.52,4762,835,800825.33
2015-10-262,5262,559.52,5182,543.53,548,100847.83
2015-10-232,4782,5142,455.52,5063,801,700835.33
2015-10-222,3882,4482,3712,4333,298,600811
2015-10-212,3512,391.52,332.52,3882,163,800796
2015-10-202,374.52,379.52,3422,3592,360,900786.33
2015-10-192,3222,376.52,2952,363.54,068,200787.83
2015-10-162,2592,329.52,2412,3083,780,700769.33
2015-10-152,210.52,254.52,175.52,2481,713,800749.33
2015-10-142,2262,2632,192.52,1992,745,800733
2015-10-132,272.52,2842,225.52,245.52,695,200748.50
2015-10-092,2402,2972,200.52,271.54,011,400757.17
2015-10-082,2452,3302,2412,2573,567,900752.33
2015-10-072,2102,2372,1872,2262,751,700742
2015-10-062,2802,2992,226.52,230.52,611,900743.50
2015-10-052,2182,271.52,2052,2502,332,200750
2015-10-022,2002,2482,189.52,2022,588,200734
2015-10-012,100.52,2152,0452,2055,695,400735
2015-09-302,1352,197.52,105.52,1145,621,500704.67
2015-09-292,1992,201.52,0712,0855,808,800695
2015-09-282,303.52,326.52,215.52,2354,499,700745
2015-09-252,2272,2862,224.52,2812,158,700760.33
2015-09-242,233.52,2742,201.52,201.53,119,400733.83
2015-09-182,290.52,290.52,222.52,223.52,976,200741.17
2015-09-172,2502,2962,2252,2632,208,100754.33
2015-09-162,266.52,268.52,2112,224.52,851,500741.50
2015-09-152,252.52,2912,2332,253.52,727,500751.17
2015-09-142,2522,2692,2202,2242,344,600741.33
2015-09-112,237.52,291.52,2362,246.53,585,100748.83
2015-09-102,216.52,233.52,1842,2184,041,000739.33
2015-09-092,2002,2382,146.52,2389,225,800746
2015-09-082,2472,2832,1862,189.52,333,600729.83
2015-09-072,2102,2532,200.52,226.53,336,600742.17
2015-09-042,362.52,3962,2612,269.53,178,300756.50
2015-09-032,3202,3982,3202,3612,544,400787
2015-09-022,2762,3592,270.52,3153,494,800771.67
2015-09-012,4312,447.52,3462,3462,536,700782
2015-08-312,4342,484.52,422.52,4513,066,600817
2015-08-282,510.52,534.52,4152,4246,268,700808
2015-08-272,5082,555.52,4662,4824,744,200827.33
2015-08-262,4502,4762,3622,410.55,831,700803.50
2015-08-252,3432,576.52,3052,441.56,284,900813.83
2015-08-242,5002,5592,4662,4663,463,600822
2015-08-212,6102,629.52,5912,607.52,824,700869.17
2015-08-202,7002,7262,6532,671.52,494,500890.50
2015-08-192,809.52,815.52,7162,7162,440,900905.33
2015-08-182,8212,837.52,781.52,7872,126,500929
2015-08-172,814.52,830.52,781.52,802.51,722,800934.17
2015-08-142,7972,8482,770.52,813.51,873,600937.83
2015-08-132,7602,8262,7352,7943,310,900931.33
2015-08-122,905.52,9352,7612,7774,777,300925.67
2015-08-112,996.53,0302,9152,925.52,197,100975.17
2015-08-102,9003,007.52,883.52,995.52,590,600998.50
2015-08-073,0713,0742,921.52,943.53,047,600981.17
2015-08-063,0173,0672,940.53,0271,655,4001,009
2015-08-053,0453,0582,9953,021.51,236,7001,007.17
2015-08-043,0063,0603,0053,058.51,678,3001,019.50
2015-08-033,006.53,027.52,9683,0171,708,9001,005.67
2015-07-313,047.53,0502,934.52,980.52,202,600993.50
2015-07-303,0993,1103,002.53,017.52,115,5001,005.83
2015-07-293,0553,093.53,0453,074.52,239,8001,024.83
2015-07-283,0083,0732,985.53,0502,290,3001,016.67
2015-07-273,118.53,143.53,0623,074.52,084,4001,024.83
2015-07-243,118.53,1453,080.53,1392,063,6001,046.33
2015-07-233,0543,1293,0383,1052,726,0001,035
2015-07-223,053.53,0693,0233,038.51,287,9001,012.83
2015-07-213,0203,0873,0173,062.52,610,4001,020.83
2015-07-172,951.53,0182,936.53,0002,621,1001,000
2015-07-162,997.52,9982,935.52,950.51,666,200983.50
2015-07-152,9012,9902,8992,9802,520,100993.33
2015-07-142,9302,937.52,8822,8922,023,500964
2015-07-132,8272,8582,796.52,835.51,744,900945.17
2015-07-102,849.52,8892,7612,7773,333,300925.67
2015-07-092,7602,835.52,7302,8303,723,400943.33
2015-07-082,9852,9852,8362,843.54,242,700947.83
2015-07-072,9913,0252,9903,0112,164,4001,003.67
2015-07-062,929.52,9852,9212,9552,160,000985
2015-07-032,999.53,0152,975.52,9952,114,800998.33
2015-07-022,980.53,0202,9642,972.52,685,200990.83
2015-07-012,924.52,9782,909.52,9682,319,400989.33
2015-06-302,8852,9442,8852,909.52,639,400969.83
2015-06-292,806.52,9102,8002,8813,183,400960.33
2015-06-262,914.52,963.52,9112,956.53,817,500985.50
2015-06-252,8702,945.52,868.52,8993,773,300966.33
2015-06-242,8042,864.52,803.52,850.52,270,200950.17
2015-06-232,8012,8022,7422,7933,499,400931
2015-06-222,784.52,8102,7752,793.52,305,000931.17
2015-06-192,857.52,868.52,771.52,7736,042,300924.33
2015-06-182,9132,9502,8282,8314,492,100943.67
2015-06-172,967.52,9742,940.52,9501,967,900983.33
2015-06-162,9502,968.52,9372,9501,766,900983.33
2015-06-152,9602,965.52,910.52,9312,408,900977
2015-06-122,9502,9752,9272,9593,664,500986.33
2015-06-112,9202,9402,9082,9261,976,200975.33
2015-06-102,9002,9202,876.52,896.53,043,400965.50
2015-06-092,9302,9452,913.52,9203,359,700973.33
2015-06-082,9072,945.52,8882,9284,597,200976
2015-06-052,8702,886.52,851.52,8662,392,000955.33
2015-06-042,9002,9062,8542,8643,633,500954.67
2015-06-032,8802,8822,833.52,8804,002,400960
2015-06-022,8152,8852,8102,8795,848,100959.67
2015-06-012,7552,7782,718.52,762.53,261,900920.83
2015-05-292,744.52,7582,730.52,7483,845,200916
2015-05-282,7672,7682,7392,751.52,917,200917.17
2015-05-272,7502,7502,7162,729.52,316,700909.83
2015-05-262,7102,7392,6852,7332,309,000911
2015-05-252,7802,7802,7082,717.53,534,200905.83
2015-05-222,7252,7642,6962,758.54,588,600919.50
2015-05-212,6612,706.52,6382,6904,441,000896.67
2015-05-202,6902,7042,632.52,6485,661,400882.67
2015-05-192,6852,7242,677.52,681.53,525,900893.83
2015-05-182,7042,7152,6602,6853,096,100895
2015-05-152,6462,7092,6252,703.53,803,000901.17
2015-05-142,6052,658.52,5902,616.54,997,000872.17
2015-05-132,6682,669.52,6042,6345,439,400878
2015-05-122,7402,7472,7002,7143,175,700904.67
2015-05-112,7502,812.52,703.52,7226,413,800907.33
2015-05-082,8902,940.52,7352,812.54,559,900937.50
2015-05-072,9392,9522,867.52,879.54,153,500959.83
2015-05-012,9903,0002,9432,961.52,357,400987.17
2015-04-303,078.53,099.53,0153,0162,234,3001,005.33
2015-04-283,106.53,1573,0913,111.51,909,2001,037.17
2015-04-273,0973,1173,080.53,1001,007,2001,033.33
2015-04-243,1293,1303,076.53,083.51,514,0001,027.83
2015-04-233,1653,1693,1073,1211,356,8001,040.33
2015-04-223,1803,1863,113.53,142.51,620,0001,047.50
2015-04-213,098.53,164.53,0813,156.52,048,9001,052.17
2015-04-203,0053,115.53,0033,067.51,717,7001,022.50
2015-04-173,050.53,0663,0133,0272,198,7001,009
2015-04-163,1303,1343,0313,0782,289,3001,026
2015-04-153,1523,188.53,1103,1251,673,9001,041.67
2015-04-143,1633,1943,1533,163.51,182,3001,054.50
2015-04-133,1773,187.53,1503,155.51,282,5001,051.83
2015-04-103,2103,2103,171.53,1841,504,0001,061.33
2015-04-093,2003,2373,1883,207.51,488,9001,069.17
2015-04-083,259.53,2653,1883,1962,396,1001,065.33
2015-04-073,2283,2453,206.53,2321,147,2001,077.33
2015-04-063,190.53,2243,185.53,220837,9001,073.33
2015-04-033,215.53,248.53,2013,220944,2001,073.33
2015-04-023,1763,2303,162.53,2151,890,9001,071.67
2015-04-013,1503,1813,1163,1392,838,3001,046.33
2015-03-313,2773,3003,1523,1522,634,0001,050.67
2015-03-303,2373,294.53,2173,2312,179,8001,077
2015-03-273,2383,2663,1553,2061,911,1001,068.67
2015-03-263,1873,2343,1433,2252,539,7001,075
2015-03-253,2503,2603,1863,2083,446,6001,069.33
2015-03-243,269.53,3103,2243,2392,412,3001,079.67
2015-03-233,2203,2503,187.53,2451,769,4001,081.67
2015-03-203,2393,2453,185.53,205.52,137,4001,068.50
2015-03-193,243.53,243.53,1803,2092,091,6001,069.67
2015-03-183,269.53,269.53,2173,2232,749,4001,074.33
2015-03-173,2203,3133,196.53,289.54,319,8001,096.50
2015-03-163,2003,2403,175.53,185.52,572,8001,061.83
2015-03-133,2313,2483,195.53,2035,180,1001,067.67
2015-03-123,280.53,2813,2463,257.52,581,0001,085.83
2015-03-113,3003,3263,2733,288.51,961,8001,096.17
2015-03-103,386.53,3983,311.53,3201,726,2001,106.67
2015-03-093,3743,394.53,3263,3621,696,6001,120.67
2015-03-063,2853,3753,2853,3752,350,2001,125
2015-03-053,2563,283.53,215.53,2821,187,3001,094
2015-03-043,2943,305.53,2343,2552,029,4001,085
2015-03-033,2643,285.53,250.53,2792,116,6001,093
2015-03-023,3023,3053,2213,226.52,924,6001,075.50
2015-02-273,3193,3373,2963,309.52,496,5001,103.17
2015-02-263,2583,302.53,2343,2912,545,9001,097
2015-02-253,3273,335.53,2553,261.53,426,8001,087.17
2015-02-243,3443,378.53,321.53,3752,296,3001,125
2015-02-233,3303,363.53,3033,3491,896,1001,116.33
2015-02-203,3003,3103,274.53,3001,141,6001,100
2015-02-193,303.53,3113,265.53,2931,993,7001,097.67
2015-02-183,3503,351.53,303.53,3082,558,0001,102.67
2015-02-173,3003,339.53,2833,328.51,331,3001,109.50
2015-02-163,3003,3143,2723,306.51,623,6001,102.17
2015-02-133,2903,3003,2693,289.51,834,2001,096.50
2015-02-123,1933,2993,1503,276.53,235,1001,092.17
2015-02-103,136.53,187.53,1003,1231,484,6001,041
2015-02-093,1623,1673,088.53,116.51,858,8001,038.83
2015-02-063,125.53,1703,1183,126.51,914,2001,042.17
2015-02-053,1403,1753,1003,109.52,906,0001,036.50
2015-02-043,2493,273.53,133.53,145.53,031,9001,048.50
2015-02-033,339.53,339.53,166.53,1902,644,0001,063.33
2015-02-023,259.53,3203,2403,314.52,200,6001,104.83
2015-01-303,2603,3403,2523,270.52,496,5001,090.17
2015-01-293,218.53,229.53,1913,2051,517,1001,068.33
2015-01-283,1833,2373,180.53,2301,298,3001,076.67
2015-01-273,1803,2063,1553,2011,999,9001,067
2015-01-263,100.53,1753,1003,1521,331,0001,050.67
2015-01-233,157.53,1653,1053,134.51,705,2001,044.83
2015-01-223,1703,1923,0403,099.53,404,1001,033.17
2015-01-213,0943,138.53,0153,0782,690,2001,026
2015-01-203,0053,0723,0003,0721,757,1001,024
2015-01-192,994.52,997.52,9532,991.51,276,900997.17
2015-01-162,9532,9872,9112,950.52,200,800983.50
2015-01-152,963.53,0182,9603,0012,058,2001,000.33
2015-01-143,007.53,0132,9382,943.51,983,100981.17
2015-01-132,9223,002.52,903.53,002.51,626,9001,000.83
2015-01-092,9602,9692,943.52,967.51,215,500989.17
2015-01-082,9392,9542,907.52,938.51,347,500979.50
2015-01-072,8602,902.52,8502,8981,275,400966
2015-01-062,874.52,8972,8602,8781,353,400959.33
2015-01-052,9122,944.52,8902,923.51,476,300974.50

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