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
2016-12-302,5682,5782,548.52,557.51,339,1002,557.50
2016-12-292,5832,589.52,554.52,5641,106,3002,564
2016-12-282,562.52,5882,5602,584872,4002,584
2016-12-272,5702,579.52,5562,563894,8002,563
2016-12-262,560.52,5902,5562,569757,8002,569
2016-12-222,563.52,580.52,5392,5561,055,7002,556
2016-12-212,574.52,5842,551.52,560.51,150,7002,560.50
2016-12-202,5502,581.52,5502,573.51,161,0002,573.50
2016-12-192,5462,5652,526.52,5591,296,9002,559
2016-12-162,5312,5592,518.52,546.52,460,1002,546.50
2016-12-152,495.52,507.52,4802,491.51,165,9002,491.50
2016-12-142,5062,5192,4762,4871,786,1002,487
2016-12-132,4702,5062,4662,5062,266,1002,506
2016-12-122,4492,490.52,444.52,473.52,523,6002,473.50
2016-12-092,4102,430.52,4022,4292,160,1002,429
2016-12-082,443.52,445.52,396.52,423.52,424,8002,423.50
2016-12-072,4222,435.52,3852,414.51,578,4002,414.50
2016-12-062,4502,4642,385.52,4192,206,1002,419
2016-12-052,417.52,4362,4052,4201,952,7002,420
2016-12-022,4222,4222,388.52,4082,121,0002,408
2016-12-012,4452,4502,4172,4281,859,7002,428
2016-11-302,431.52,4482,4192,434.52,217,1002,434.50
2016-11-292,381.52,4522,3802,4312,572,3002,431
2016-11-282,3442,3822,3422,376.51,945,1002,376.50
2016-11-252,3152,3542,3112,333.51,980,3002,333.50
2016-11-242,384.52,388.52,308.52,3162,813,3002,316
2016-11-222,379.52,3902,3562,3691,240,2002,369
2016-11-212,364.52,404.52,3602,3931,817,0002,393
2016-11-182,330.52,3652,3262,357.51,415,3002,357.50
2016-11-172,3252,346.52,317.52,324.52,679,8002,324.50
2016-11-162,3442,3552,3122,327.52,988,0002,327.50
2016-11-152,3462,373.52,3452,3621,977,7002,362
2016-11-142,334.52,380.52,316.52,3702,328,8002,370
2016-11-112,3592,3702,300.52,311.52,946,6002,311.50
2016-11-102,4302,430.52,3722,380.52,694,0002,380.50
2016-11-092,434.52,4862,330.52,3562,725,9002,356
2016-11-082,4102,424.52,3812,412.51,955,9002,412.50
2016-11-072,4012,4192,346.52,388.52,970,3002,388.50
2016-11-042,5502,5512,322.52,360.55,798,4002,360.50
2016-11-022,5502,5502,513.52,5352,404,3002,535
2016-11-012,5162,554.52,5082,553.52,123,2002,553.50
2016-10-312,4802,5042,4592,498.51,592,2002,498.50
2016-10-282,480.52,4872,4632,485.51,685,5002,485.50
2016-10-272,4552,484.52,4422,455.51,506,8002,455.50
2016-10-262,4462,4842,4462,4731,288,8002,473
2016-10-252,464.52,502.52,464.52,470.51,786,1002,470.50
2016-10-242,4612,4822,4482,4751,437,6002,475
2016-10-212,4442,4802,443.52,472.52,094,7002,472.50
2016-10-202,4372,477.52,4232,450.52,421,3002,450.50
2016-10-192,4752,490.52,458.52,4672,107,0002,467
2016-10-172,4852,5132,4822,5091,448,0002,509
2016-10-132,581.52,5822,500.52,520.52,643,7002,520.50
2016-10-122,5882,615.52,5802,580.51,115,2002,580.50
2016-10-112,600.52,6102,573.52,5931,199,1002,593
2016-10-072,587.52,6122,5722,6111,670,1002,611
2016-10-062,6462,653.52,614.52,6191,374,8002,619
2016-10-052,6502,6682,6402,657.51,239,7002,657.50
2016-10-042,6422,657.52,624.52,643934,0002,643
2016-10-032,592.52,652.52,569.52,6391,769,9002,639
2016-09-302,579.52,626.52,574.52,608.51,750,7002,608.50
2016-09-292,6202,6242,5922,619.51,715,8002,619.50
2016-09-282,6132,648.52,610.52,626.51,332,2002,626.50
2016-09-272,565.52,659.52,563.52,6402,561,8002,640
2016-09-262,5622,596.52,5622,587.51,706,9002,587.50
2016-09-232,511.52,593.52,4912,586.52,000,8002,586.50
2016-09-212,4842,538.52,4772,528.52,593,8002,528.50
2016-09-202,4742,512.52,4522,4942,472,5002,494
2016-09-162,4822,524.52,4592,5151,731,2002,515
2016-09-152,5122,516.52,4572,4703,450,6002,470
2016-09-142,5992,603.52,5152,5272,662,7002,527
2016-09-132,5872,6252,579.52,617.52,708,4002,617.50
2016-09-122,5402,6042,5302,601.52,540,3002,601.50
2016-09-092,5702,5922,5602,5872,058,9002,587
2016-09-082,513.52,5632,5002,5601,919,4002,560
2016-09-072,5402,548.52,512.52,5302,027,8002,530
2016-09-062,5082,5602,494.52,556.51,738,2002,556.50
2016-09-052,529.52,531.52,505.52,5091,498,0002,509
2016-09-022,5252,5322,490.52,506.52,403,9002,506.50
2016-09-012,5192,5302,5002,5221,838,8002,522
2016-08-312,502.52,528.52,4772,5132,037,5002,513
2016-08-302,4932,5122,4922,5001,386,1002,500
2016-08-292,4952,514.52,4872,4932,410,5002,493
2016-08-262,412.52,487.52,4032,4772,207,4002,477
2016-08-252,4422,495.52,435.52,4882,579,9002,488
2016-08-242,4002,4682,4002,465.52,931,3002,465.50
2016-08-232,382.52,389.52,3492,382.51,445,3002,382.50
2016-08-222,328.52,3892,3252,383.51,256,4002,383.50
2016-08-192,3452,3642,329.52,347.51,409,9002,347.50
2016-08-182,349.52,3722,335.52,3451,554,9002,345
2016-08-172,3322,348.52,3132,340.51,669,7002,340.50
2016-08-162,3522,3672,3302,3441,452,6002,344
2016-08-152,3592,373.52,347.52,3521,387,4002,352
2016-08-122,3502,381.52,3472,371.51,663,9002,371.50
2016-08-102,343.52,3542,3312,3361,431,2002,336
2016-08-092,279.52,358.52,2782,343.52,671,6002,343.50
2016-08-082,2902,3782,2482,2913,888,4002,291
2016-08-052,1902,2982,1432,2795,947,5002,279
2016-08-042,1652,1872,119.52,1783,323,8002,178
2016-08-032,112.52,1982,112.52,1672,508,3002,167
2016-08-022,1392,1812,1232,162.52,486,8002,162.50
2016-08-012,1002,159.52,078.52,156.52,635,4002,156.50
2016-07-292,123.52,133.52,0862,1242,636,5002,124
2016-07-282,1202,123.52,0852,0992,263,6002,099
2016-07-272,1132,1812,109.52,1541,665,6002,154
2016-07-262,1852,1852,1032,1172,299,3002,117
2016-07-252,2002,2442,194.52,2021,441,8002,202
2016-07-222,1742,2012,158.52,1841,301,4002,184
2016-07-212,2212,2212,1782,2111,647,4002,211
2016-07-202,1462,204.52,141.52,203.52,007,9002,203.50
2016-07-192,2002,205.52,1582,1672,187,2002,167
2016-07-152,192.52,203.52,1622,181.52,262,3002,181.50
2016-07-142,190.52,217.52,1512,1702,833,4002,170
2016-07-132,197.52,2032,1382,152.52,329,9002,152.50
2016-07-122,162.52,213.52,143.52,1772,969,9002,177
2016-07-112,1022,1642,0992,132.53,268,9002,132.50
2016-07-082,1182,137.52,0562,060.54,027,3002,060.50
2016-07-072,2482,249.52,165.52,183.54,192,6002,183.50
2016-07-062,3222,3312,261.52,326.52,448,7002,326.50
2016-07-052,3532,366.52,3232,3401,443,7002,340
2016-07-042,3202,3552,3072,3521,710,4002,352
2016-07-012,3332,354.52,3062,3412,529,0002,341
2016-06-302,3132,338.52,2852,2852,757,8002,285
2016-06-292,2662,308.52,245.52,295.52,426,8002,295.50
2016-06-282,1902,246.52,1602,2312,919,9002,231
2016-06-272,179.52,2482,171.52,2323,332,7002,232
2016-06-242,2502,256.52,0812,134.53,399,0002,134.50
2016-06-232,2002,2322,1872,2221,222,8002,222
2016-06-222,2172,2262,193.52,2141,331,1002,214
2016-06-212,178.52,2382,167.52,231.52,533,7002,231.50
2016-06-202,1682,1892,151.52,158.51,919,4002,158.50
2016-06-172,1502,172.52,128.52,1404,454,7002,140
2016-06-162,1302,1632,104.52,111.54,055,2002,111.50
2016-06-152,0892,138.52,086.52,126.53,529,6002,126.50
2016-06-142,047.52,0652,0382,059.52,947,6002,059.50
2016-06-132,0752,0922,0642,0692,429,7002,069
2016-06-102,121.52,1242,0952,1131,920,6002,113
2016-06-092,143.52,155.52,1082,121.51,946,1002,121.50
2016-06-082,159.52,1682,130.52,1682,204,7002,168
2016-06-072,122.52,1632,116.52,1592,127,8002,159
2016-06-062,0942,112.52,0862,112.51,808,2002,112.50
2016-06-032,1122,1332,1032,120.51,541,3002,120.50
2016-06-022,1302,1392,1032,111.52,946,9002,111.50
2016-06-012,1352,1672,1352,1422,116,5002,142
2016-05-312,145.52,168.52,1232,168.54,347,2002,168.50
2016-05-302,119.52,170.52,119.52,1572,073,5002,157
2016-05-272,082.52,117.52,0672,117.52,424,0002,117.50
2016-05-262,096.52,1502,0702,098.55,229,6002,098.50
2016-05-252,1102,158.52,1102,146.52,968,6002,146.50
2016-05-242,1572,1582,097.52,100.53,015,6002,100.50
2016-05-232,1492,1822,135.52,1572,189,4002,157
2016-05-202,202.52,213.52,174.52,1813,720,8002,181
2016-05-192,222.52,245.52,2072,217.52,339,3002,217.50
2016-05-182,2212,264.52,2212,2362,614,0002,236
2016-05-172,2862,3092,225.52,2342,988,4002,234
2016-05-162,324.52,3342,295.52,3002,723,8002,300
2016-05-132,3342,3682,2562,2885,700,4002,288
2016-05-122,301.52,3322,2912,328.52,077,0002,328.50
2016-05-112,322.52,3342,2952,3022,004,5002,302
2016-05-102,258.52,3162,2442,303.54,352,0002,303.50
2016-05-092,242.52,2612,217.52,2422,828,4002,242
2016-05-062,239.52,2422,2012,2273,413,9002,227
2016-05-022,1892,250.52,1752,2285,076,1002,228
2016-04-282,3922,398.52,2752,292.54,682,5002,292.50
2016-04-272,3882,413.52,3452,371.52,863,2002,371.50
2016-04-262,445.52,4612,388.52,410.52,012,2002,410.50
2016-04-252,489.52,489.52,4142,4452,489,0002,445
2016-04-222,479.52,4862,452.52,4742,147,2002,474
2016-04-212,538.52,538.52,5052,521.51,597,5002,521.50
2016-04-202,5102,5362,4892,5071,546,5002,507
2016-04-192,5452,568.52,483.52,4922,682,1002,492
2016-04-182,470.52,5142,470.52,492.51,776,1002,492.50
2016-04-152,5182,5672,5172,552.51,255,0002,552.50
2016-04-142,5392,5742,5082,5642,101,4002,564
2016-04-132,4492,528.52,4352,5242,534,7002,524
2016-04-122,3692,4322,353.52,4151,330,3002,415
2016-04-112,405.52,4112,350.52,395.51,786,3002,395.50
2016-04-082,3232,437.52,314.52,402.52,139,1002,402.50
2016-04-072,315.52,3552,3032,346.51,202,3002,346.50
2016-04-062,339.52,3422,2922,3132,325,5002,313
2016-04-052,416.52,417.52,346.52,350.51,861,8002,350.50
2016-04-042,3992,454.52,3802,4252,291,2002,425
2016-04-012,4242,432.52,355.52,3712,449,3002,371
2016-03-312,4922,504.52,4482,4491,707,0002,449
2016-03-302,510.52,527.52,490.52,4911,323,9002,491
2016-03-292,5342,5342,484.52,5151,621,8002,515
2016-03-282,5042,535.52,496.52,535.51,564,7002,535.50
2016-03-252,4922,527.52,485.52,504.51,442,8002,504.50
2016-03-242,453.52,498.52,4472,482.51,543,4002,482.50
2016-03-232,5242,5242,469.52,4891,753,5002,489
2016-03-222,439.52,496.52,4362,484.52,019,7002,484.50
2016-03-182,4632,464.52,402.52,4342,432,7002,434
2016-03-172,4632,5022,4412,4572,056,9002,457
2016-03-162,4292,4862,4272,456.52,061,7002,456.50
2016-03-152,4982,5012,465.52,4792,378,0002,479
2016-03-142,5002,5302,476.52,5131,390,0002,513
2016-03-112,424.52,502.52,418.52,4811,902,0002,481
2016-03-102,4412,4562,4142,452.52,229,6002,452.50
2016-03-092,4492,481.52,3902,4262,333,9002,426
2016-03-082,4922,5072,4172,453.53,101,1002,453.50
2016-03-072,597.52,597.52,4882,500.52,616,0002,500.50
2016-03-042,582.52,6042,536.52,6041,712,1002,604
2016-03-032,600.52,600.52,540.52,583.52,446,6002,583.50
2016-03-022,5502,6202,539.52,608.53,108,7002,608.50
2016-03-012,459.52,521.52,4442,5012,476,9002,501
2016-02-292,5302,5592,452.52,4562,604,8002,456
2016-02-262,4802,5252,474.52,4911,977,5002,491
2016-02-252,453.52,476.52,440.52,4662,461,3002,466
2016-02-242,3942,440.52,352.52,4201,898,6002,420
2016-02-232,4322,4742,420.52,4332,225,3002,433
2016-02-222,3712,435.52,3572,4152,176,5002,415
2016-02-192,3382,3892,3372,371.52,573,8002,371.50
2016-02-182,3402,398.52,3282,385.53,211,3002,385.50
2016-02-172,2702,3352,220.52,2592,783,3002,259
2016-02-162,2922,3382,286.52,3092,524,1002,309
2016-02-152,1522,3542,151.52,3156,195,0002,315
2016-02-122,0222,2192,0012,0505,511,9002,050
2016-02-102,152.52,168.52,0562,101.52,845,9002,101.50
2016-02-092,2222,222.52,1462,159.51,981,2002,159.50
2016-02-082,2002,309.52,1852,2882,226,7002,288
2016-02-052,2222,2402,200.52,226.53,072,4002,226.50
2016-02-042,381.52,4012,258.52,2654,202,2002,265
2016-02-032,397.52,4202,3812,406.52,769,4002,406.50
2016-02-022,435.52,4682,426.52,4342,502,0002,434
2016-02-012,375.52,441.52,3552,4383,979,9002,438
2016-01-292,268.52,344.52,2512,329.53,865,7002,329.50
2016-01-282,209.52,2822,203.52,2502,863,8002,250
2016-01-272,203.52,2342,180.52,211.52,777,7002,211.50
2016-01-262,2062,2092,1562,160.51,833,5002,160.50
2016-01-252,1952,2502,1752,2282,630,7002,228
2016-01-222,0942,162.52,0812,156.52,768,1002,156.50
2016-01-212,0802,123.52,0352,038.53,499,2002,038.50
2016-01-202,133.52,145.52,0822,0823,113,5002,082
2016-01-192,1162,151.52,1152,133.51,939,1002,133.50
2016-01-182,0832,1272,0632,116.52,885,2002,116.50
2016-01-152,167.52,1982,1082,116.53,664,6002,116.50
2016-01-142,1202,171.52,1062,1384,370,8002,138
2016-01-132,156.52,2242,155.52,2084,578,6002,208
2016-01-122,120.52,165.52,091.52,106.58,238,0002,106.50
2016-01-082,250.52,271.52,2312,2324,244,9002,232
2016-01-072,2832,3072,263.52,2823,351,5002,282
2016-01-062,3402,347.52,2622,2744,120,3002,274
2016-01-052,3732,3772,3072,3283,334,2002,328
2016-01-042,4512,522.52,416.52,4232,714,7002,423

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