1. HOME >
  2. 株価時系列 >
  3. 8113 >
  4. 2016年

8113 ユニ・チャーム(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,5682,5782,548.52,557.51,339,100852.50
2016-12-292,5832,589.52,554.52,5641,106,300854.67
2016-12-282,562.52,5882,5602,584872,400861.33
2016-12-272,5702,579.52,5562,563894,800854.33
2016-12-262,560.52,5902,5562,569757,800856.33
2016-12-222,563.52,580.52,5392,5561,055,700852
2016-12-212,574.52,5842,551.52,560.51,150,700853.50
2016-12-202,5502,581.52,5502,573.51,161,000857.83
2016-12-192,5462,5652,526.52,5591,296,900853
2016-12-162,5312,5592,518.52,546.52,460,100848.83
2016-12-152,495.52,507.52,4802,491.51,165,900830.50
2016-12-142,5062,5192,4762,4871,786,100829
2016-12-132,4702,5062,4662,5062,266,100835.33
2016-12-122,4492,490.52,444.52,473.52,523,600824.50
2016-12-092,4102,430.52,4022,4292,160,100809.67
2016-12-082,443.52,445.52,396.52,423.52,424,800807.83
2016-12-072,4222,435.52,3852,414.51,578,400804.83
2016-12-062,4502,4642,385.52,4192,206,100806.33
2016-12-052,417.52,4362,4052,4201,952,700806.67
2016-12-022,4222,4222,388.52,4082,121,000802.67
2016-12-012,4452,4502,4172,4281,859,700809.33
2016-11-302,431.52,4482,4192,434.52,217,100811.50
2016-11-292,381.52,4522,3802,4312,572,300810.33
2016-11-282,3442,3822,3422,376.51,945,100792.17
2016-11-252,3152,3542,3112,333.51,980,300777.83
2016-11-242,384.52,388.52,308.52,3162,813,300772
2016-11-222,379.52,3902,3562,3691,240,200789.67
2016-11-212,364.52,404.52,3602,3931,817,000797.67
2016-11-182,330.52,3652,3262,357.51,415,300785.83
2016-11-172,3252,346.52,317.52,324.52,679,800774.83
2016-11-162,3442,3552,3122,327.52,988,000775.83
2016-11-152,3462,373.52,3452,3621,977,700787.33
2016-11-142,334.52,380.52,316.52,3702,328,800790
2016-11-112,3592,3702,300.52,311.52,946,600770.50
2016-11-102,4302,430.52,3722,380.52,694,000793.50
2016-11-092,434.52,4862,330.52,3562,725,900785.33
2016-11-082,4102,424.52,3812,412.51,955,900804.17
2016-11-072,4012,4192,346.52,388.52,970,300796.17
2016-11-042,5502,5512,322.52,360.55,798,400786.83
2016-11-022,5502,5502,513.52,5352,404,300845
2016-11-012,5162,554.52,5082,553.52,123,200851.17
2016-10-312,4802,5042,4592,498.51,592,200832.83
2016-10-282,480.52,4872,4632,485.51,685,500828.50
2016-10-272,4552,484.52,4422,455.51,506,800818.50
2016-10-262,4462,4842,4462,4731,288,800824.33
2016-10-252,464.52,502.52,464.52,470.51,786,100823.50
2016-10-242,4612,4822,4482,4751,437,600825
2016-10-212,4442,4802,443.52,472.52,094,700824.17
2016-10-202,4372,477.52,4232,450.52,421,300816.83
2016-10-192,4752,490.52,458.52,4672,107,000822.33
2016-10-172,4852,5132,4822,5091,448,000836.33
2016-10-132,581.52,5822,500.52,520.52,643,700840.17
2016-10-122,5882,615.52,5802,580.51,115,200860.17
2016-10-112,600.52,6102,573.52,5931,199,100864.33
2016-10-072,587.52,6122,5722,6111,670,100870.33
2016-10-062,6462,653.52,614.52,6191,374,800873
2016-10-052,6502,6682,6402,657.51,239,700885.83
2016-10-042,6422,657.52,624.52,643934,000881
2016-10-032,592.52,652.52,569.52,6391,769,900879.67
2016-09-302,579.52,626.52,574.52,608.51,750,700869.50
2016-09-292,6202,6242,5922,619.51,715,800873.17
2016-09-282,6132,648.52,610.52,626.51,332,200875.50
2016-09-272,565.52,659.52,563.52,6402,561,800880
2016-09-262,5622,596.52,5622,587.51,706,900862.50
2016-09-232,511.52,593.52,4912,586.52,000,800862.17
2016-09-212,4842,538.52,4772,528.52,593,800842.83
2016-09-202,4742,512.52,4522,4942,472,500831.33
2016-09-162,4822,524.52,4592,5151,731,200838.33
2016-09-152,5122,516.52,4572,4703,450,600823.33
2016-09-142,5992,603.52,5152,5272,662,700842.33
2016-09-132,5872,6252,579.52,617.52,708,400872.50
2016-09-122,5402,6042,5302,601.52,540,300867.17
2016-09-092,5702,5922,5602,5872,058,900862.33
2016-09-082,513.52,5632,5002,5601,919,400853.33
2016-09-072,5402,548.52,512.52,5302,027,800843.33
2016-09-062,5082,5602,494.52,556.51,738,200852.17
2016-09-052,529.52,531.52,505.52,5091,498,000836.33
2016-09-022,5252,5322,490.52,506.52,403,900835.50
2016-09-012,5192,5302,5002,5221,838,800840.67
2016-08-312,502.52,528.52,4772,5132,037,500837.67
2016-08-302,4932,5122,4922,5001,386,100833.33
2016-08-292,4952,514.52,4872,4932,410,500831
2016-08-262,412.52,487.52,4032,4772,207,400825.67
2016-08-252,4422,495.52,435.52,4882,579,900829.33
2016-08-242,4002,4682,4002,465.52,931,300821.83
2016-08-232,382.52,389.52,3492,382.51,445,300794.17
2016-08-222,328.52,3892,3252,383.51,256,400794.50
2016-08-192,3452,3642,329.52,347.51,409,900782.50
2016-08-182,349.52,3722,335.52,3451,554,900781.67
2016-08-172,3322,348.52,3132,340.51,669,700780.17
2016-08-162,3522,3672,3302,3441,452,600781.33
2016-08-152,3592,373.52,347.52,3521,387,400784
2016-08-122,3502,381.52,3472,371.51,663,900790.50
2016-08-102,343.52,3542,3312,3361,431,200778.67
2016-08-092,279.52,358.52,2782,343.52,671,600781.17
2016-08-082,2902,3782,2482,2913,888,400763.67
2016-08-052,1902,2982,1432,2795,947,500759.67
2016-08-042,1652,1872,119.52,1783,323,800726
2016-08-032,112.52,1982,112.52,1672,508,300722.33
2016-08-022,1392,1812,1232,162.52,486,800720.83
2016-08-012,1002,159.52,078.52,156.52,635,400718.83
2016-07-292,123.52,133.52,0862,1242,636,500708
2016-07-282,1202,123.52,0852,0992,263,600699.67
2016-07-272,1132,1812,109.52,1541,665,600718
2016-07-262,1852,1852,1032,1172,299,300705.67
2016-07-252,2002,2442,194.52,2021,441,800734
2016-07-222,1742,2012,158.52,1841,301,400728
2016-07-212,2212,2212,1782,2111,647,400737
2016-07-202,1462,204.52,141.52,203.52,007,900734.50
2016-07-192,2002,205.52,1582,1672,187,200722.33
2016-07-152,192.52,203.52,1622,181.52,262,300727.17
2016-07-142,190.52,217.52,1512,1702,833,400723.33
2016-07-132,197.52,2032,1382,152.52,329,900717.50
2016-07-122,162.52,213.52,143.52,1772,969,900725.67
2016-07-112,1022,1642,0992,132.53,268,900710.83
2016-07-082,1182,137.52,0562,060.54,027,300686.83
2016-07-072,2482,249.52,165.52,183.54,192,600727.83
2016-07-062,3222,3312,261.52,326.52,448,700775.50
2016-07-052,3532,366.52,3232,3401,443,700780
2016-07-042,3202,3552,3072,3521,710,400784
2016-07-012,3332,354.52,3062,3412,529,000780.33
2016-06-302,3132,338.52,2852,2852,757,800761.67
2016-06-292,2662,308.52,245.52,295.52,426,800765.17
2016-06-282,1902,246.52,1602,2312,919,900743.67
2016-06-272,179.52,2482,171.52,2323,332,700744
2016-06-242,2502,256.52,0812,134.53,399,000711.50
2016-06-232,2002,2322,1872,2221,222,800740.67
2016-06-222,2172,2262,193.52,2141,331,100738
2016-06-212,178.52,2382,167.52,231.52,533,700743.83
2016-06-202,1682,1892,151.52,158.51,919,400719.50
2016-06-172,1502,172.52,128.52,1404,454,700713.33
2016-06-162,1302,1632,104.52,111.54,055,200703.83
2016-06-152,0892,138.52,086.52,126.53,529,600708.83
2016-06-142,047.52,0652,0382,059.52,947,600686.50
2016-06-132,0752,0922,0642,0692,429,700689.67
2016-06-102,121.52,1242,0952,1131,920,600704.33
2016-06-092,143.52,155.52,1082,121.51,946,100707.17
2016-06-082,159.52,1682,130.52,1682,204,700722.67
2016-06-072,122.52,1632,116.52,1592,127,800719.67
2016-06-062,0942,112.52,0862,112.51,808,200704.17
2016-06-032,1122,1332,1032,120.51,541,300706.83
2016-06-022,1302,1392,1032,111.52,946,900703.83
2016-06-012,1352,1672,1352,1422,116,500714
2016-05-312,145.52,168.52,1232,168.54,347,200722.83
2016-05-302,119.52,170.52,119.52,1572,073,500719
2016-05-272,082.52,117.52,0672,117.52,424,000705.83
2016-05-262,096.52,1502,0702,098.55,229,600699.50
2016-05-252,1102,158.52,1102,146.52,968,600715.50
2016-05-242,1572,1582,097.52,100.53,015,600700.17
2016-05-232,1492,1822,135.52,1572,189,400719
2016-05-202,202.52,213.52,174.52,1813,720,800727
2016-05-192,222.52,245.52,2072,217.52,339,300739.17
2016-05-182,2212,264.52,2212,2362,614,000745.33
2016-05-172,2862,3092,225.52,2342,988,400744.67
2016-05-162,324.52,3342,295.52,3002,723,800766.67
2016-05-132,3342,3682,2562,2885,700,400762.67
2016-05-122,301.52,3322,2912,328.52,077,000776.17
2016-05-112,322.52,3342,2952,3022,004,500767.33
2016-05-102,258.52,3162,2442,303.54,352,000767.83
2016-05-092,242.52,2612,217.52,2422,828,400747.33
2016-05-062,239.52,2422,2012,2273,413,900742.33
2016-05-022,1892,250.52,1752,2285,076,100742.67
2016-04-282,3922,398.52,2752,292.54,682,500764.17
2016-04-272,3882,413.52,3452,371.52,863,200790.50
2016-04-262,445.52,4612,388.52,410.52,012,200803.50
2016-04-252,489.52,489.52,4142,4452,489,000815
2016-04-222,479.52,4862,452.52,4742,147,200824.67
2016-04-212,538.52,538.52,5052,521.51,597,500840.50
2016-04-202,5102,5362,4892,5071,546,500835.67
2016-04-192,5452,568.52,483.52,4922,682,100830.67
2016-04-182,470.52,5142,470.52,492.51,776,100830.83
2016-04-152,5182,5672,5172,552.51,255,000850.83
2016-04-142,5392,5742,5082,5642,101,400854.67
2016-04-132,4492,528.52,4352,5242,534,700841.33
2016-04-122,3692,4322,353.52,4151,330,300805
2016-04-112,405.52,4112,350.52,395.51,786,300798.50
2016-04-082,3232,437.52,314.52,402.52,139,100800.83
2016-04-072,315.52,3552,3032,346.51,202,300782.17
2016-04-062,339.52,3422,2922,3132,325,500771
2016-04-052,416.52,417.52,346.52,350.51,861,800783.50
2016-04-042,3992,454.52,3802,4252,291,200808.33
2016-04-012,4242,432.52,355.52,3712,449,300790.33
2016-03-312,4922,504.52,4482,4491,707,000816.33
2016-03-302,510.52,527.52,490.52,4911,323,900830.33
2016-03-292,5342,5342,484.52,5151,621,800838.33
2016-03-282,5042,535.52,496.52,535.51,564,700845.17
2016-03-252,4922,527.52,485.52,504.51,442,800834.83
2016-03-242,453.52,498.52,4472,482.51,543,400827.50
2016-03-232,5242,5242,469.52,4891,753,500829.67
2016-03-222,439.52,496.52,4362,484.52,019,700828.17
2016-03-182,4632,464.52,402.52,4342,432,700811.33
2016-03-172,4632,5022,4412,4572,056,900819
2016-03-162,4292,4862,4272,456.52,061,700818.83
2016-03-152,4982,5012,465.52,4792,378,000826.33
2016-03-142,5002,5302,476.52,5131,390,000837.67
2016-03-112,424.52,502.52,418.52,4811,902,000827
2016-03-102,4412,4562,4142,452.52,229,600817.50
2016-03-092,4492,481.52,3902,4262,333,900808.67
2016-03-082,4922,5072,4172,453.53,101,100817.83
2016-03-072,597.52,597.52,4882,500.52,616,000833.50
2016-03-042,582.52,6042,536.52,6041,712,100868
2016-03-032,600.52,600.52,540.52,583.52,446,600861.17
2016-03-022,5502,6202,539.52,608.53,108,700869.50
2016-03-012,459.52,521.52,4442,5012,476,900833.67
2016-02-292,5302,5592,452.52,4562,604,800818.67
2016-02-262,4802,5252,474.52,4911,977,500830.33
2016-02-252,453.52,476.52,440.52,4662,461,300822
2016-02-242,3942,440.52,352.52,4201,898,600806.67
2016-02-232,4322,4742,420.52,4332,225,300811
2016-02-222,3712,435.52,3572,4152,176,500805
2016-02-192,3382,3892,3372,371.52,573,800790.50
2016-02-182,3402,398.52,3282,385.53,211,300795.17
2016-02-172,2702,3352,220.52,2592,783,300753
2016-02-162,2922,3382,286.52,3092,524,100769.67
2016-02-152,1522,3542,151.52,3156,195,000771.67
2016-02-122,0222,2192,0012,0505,511,900683.33
2016-02-102,152.52,168.52,0562,101.52,845,900700.50
2016-02-092,2222,222.52,1462,159.51,981,200719.83
2016-02-082,2002,309.52,1852,2882,226,700762.67
2016-02-052,2222,2402,200.52,226.53,072,400742.17
2016-02-042,381.52,4012,258.52,2654,202,200755
2016-02-032,397.52,4202,3812,406.52,769,400802.17
2016-02-022,435.52,4682,426.52,4342,502,000811.33
2016-02-012,375.52,441.52,3552,4383,979,900812.67
2016-01-292,268.52,344.52,2512,329.53,865,700776.50
2016-01-282,209.52,2822,203.52,2502,863,800750
2016-01-272,203.52,2342,180.52,211.52,777,700737.17
2016-01-262,2062,2092,1562,160.51,833,500720.17
2016-01-252,1952,2502,1752,2282,630,700742.67
2016-01-222,0942,162.52,0812,156.52,768,100718.83
2016-01-212,0802,123.52,0352,038.53,499,200679.50
2016-01-202,133.52,145.52,0822,0823,113,500694
2016-01-192,1162,151.52,1152,133.51,939,100711.17
2016-01-182,0832,1272,0632,116.52,885,200705.50
2016-01-152,167.52,1982,1082,116.53,664,600705.50
2016-01-142,1202,171.52,1062,1384,370,800712.67
2016-01-132,156.52,2242,155.52,2084,578,600736
2016-01-122,120.52,165.52,091.52,106.58,238,000702.17
2016-01-082,250.52,271.52,2312,2324,244,900744
2016-01-072,2832,3072,263.52,2823,351,500760.67
2016-01-062,3402,347.52,2622,2744,120,300758
2016-01-052,3732,3772,3072,3283,334,200776
2016-01-042,4512,522.52,416.52,4232,714,700807.67

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