株式
  1. HOME >
  2. 株価時系列 >
  3. 8113 >
  4. 2017年

8113 ユニ・チャーム(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,9372,9412,9172,929.5781,800976.50
2017-12-282,947.52,959.52,9352,941741,900980.33
2017-12-272,9532,9702,9352,947.5842,000982.50
2017-12-262,972.52,9752,9522,957796,800985.67
2017-12-252,945.52,9762,9222,9711,089,500990.33
2017-12-222,9582,9662,946.52,953660,100984.33
2017-12-212,976.52,9782,9502,974.5762,300991.50
2017-12-203,0003,0112,9672,984.51,292,400994.83
2017-12-192,9772,979.52,9232,968910,000989.33
2017-12-182,9902,9942,969.52,976.51,113,300992.17
2017-12-152,9692,987.52,955.52,970.51,393,300990.17
2017-12-143,0223,0232,9682,9731,379,700991
2017-12-132,9903,0232,9853,0181,396,8001,006
2017-12-122,9792,998.52,963.52,991.51,287,000997.17
2017-12-113,0253,0342,9692,9911,473,900997
2017-12-082,9543,0282,9543,0201,836,4001,006.67
2017-12-073,0003,0292,9953,0241,386,2001,008
2017-12-063,0023,0212,974.52,978.52,311,400992.83
2017-12-052,9403,0362,935.53,0173,608,5001,005.67
2017-12-042,975.52,9852,908.52,918.51,495,500972.83
2017-12-012,965.52,9922,9502,9701,446,400990
2017-11-302,9602,9642,9232,9431,901,300981
2017-11-292,9342,9592,919.52,952.51,342,400984.17
2017-11-282,9142,935.52,9032,931.51,521,400977.17
2017-11-272,916.52,930.52,8972,913.52,983,700971.17
2017-11-242,792.52,8922,777.52,883.52,944,500961.17
2017-11-222,798.52,8042,7612,7901,587,300930
2017-11-212,7892,8022,7622,7681,145,000922.67
2017-11-202,752.52,7752,7122,7713,288,000923.67
2017-11-172,8542,8552,7582,7664,295,400922
2017-11-162,811.52,8512,803.52,837.51,896,400945.83
2017-11-152,8402,8682,8192,819.52,825,800939.83
2017-11-132,8502,9002,8472,8665,261,300955.33
2017-11-102,6252,9152,6252,7977,308,100932.33
2017-11-092,7022,704.52,6332,6461,991,000882
2017-11-082,633.52,6912,6242,6802,232,700893.33
2017-11-072,5962,6322,588.52,6261,866,000875.33
2017-11-062,600.52,608.52,5972,6001,579,700866.67
2017-11-022,6162,6212,593.52,597.51,092,300865.83
2017-11-012,5982,6192,585.52,603.52,031,900867.83
2017-10-312,583.52,593.52,558.52,572.51,576,900857.50
2017-10-302,591.52,5972,5752,5841,558,000861.33
2017-10-272,6012,604.52,5862,5951,273,700865
2017-10-262,5952,5992,581.52,587.5854,600862.50
2017-10-252,6442,6442,5962,6021,446,200867.33
2017-10-242,648.52,6582,6232,6321,405,600877.33
2017-10-232,6752,6752,6442,650.51,040,700883.50
2017-10-202,6392,6502,636.52,649.5749,800883.17
2017-10-192,6502,652.52,636.52,650877,800883.33
2017-10-182,6442,6712,6432,650.51,434,500883.50
2017-10-172,7032,704.52,634.52,638.52,136,100879.50
2017-10-162,7032,7162,691.52,693.51,016,400897.83
2017-10-132,6742,696.52,672.52,6891,255,800896.33
2017-10-122,696.52,7022,6662,673.51,362,700891.17
2017-10-112,6462,7052,637.52,683.51,746,900894.50
2017-10-102,638.52,6392,6142,631.51,844,600877.17
2017-10-062,619.52,6282,6082,6201,431,500873.33
2017-10-052,5762,6162,574.52,599.51,789,000866.50
2017-10-042,554.52,5622,536.52,5531,492,300851
2017-10-032,5662,5682,553.52,560.51,069,700853.50
2017-10-022,5832,5852,553.52,5581,086,900852.67
2017-09-292,569.52,591.52,5692,5761,398,700858.67
2017-09-282,5802,5812,5522,569.51,241,300856.50
2017-09-272,579.52,5832,5452,569.51,003,400856.50
2017-09-262,5772,590.52,5662,566.51,303,500855.50
2017-09-252,575.52,602.52,573.52,5771,174,700859
2017-09-222,5972,607.52,562.52,5631,159,800854.33
2017-09-212,628.52,628.52,598.52,5991,955,500866.33
2017-09-202,6172,617.52,5942,6021,518,800867.33
2017-09-192,5872,6102,5772,6022,079,800867.33
2017-09-152,5752,5822,5602,5711,613,200857
2017-09-142,5802,585.52,575.52,580857,600860
2017-09-132,5832,5862,575.52,579899,800859.67
2017-09-122,5812,582.52,567.52,5761,044,800858.67
2017-09-112,5772,580.52,5432,545.5875,100848.50
2017-09-082,566.52,5692,5452,555.51,146,400851.83
2017-09-072,563.52,586.52,563.52,5691,425,100856.33
2017-09-062,5502,567.52,5322,558.51,341,100852.83
2017-09-052,5912,599.52,5532,5591,397,500853
2017-09-042,600.52,6052,5732,5821,246,000860.67
2017-09-012,6102,6102,585.52,5961,925,400865.33
2017-08-312,6102,6102,5872,5872,746,600862.33
2017-08-302,6172,621.52,6062,6061,740,700868.67
2017-08-292,6002,618.52,5972,6031,050,200867.67
2017-08-282,628.52,628.52,6062,6181,088,000872.67
2017-08-252,628.52,628.52,604.52,610.51,086,500870.17
2017-08-242,6062,6202,6022,611.5791,800870.50
2017-08-232,6422,6422,6152,621814,500873.67
2017-08-222,6402,6442,626.52,628.5771,400876.17
2017-08-212,6302,646.52,629.52,630.5844,800876.83
2017-08-182,623.52,6442,6052,6301,360,200876.67
2017-08-172,702.52,708.52,6322,6333,062,200877.67
2017-08-162,7232,7402,7122,7141,294,100904.67
2017-08-152,707.52,7432,699.52,7341,529,600911.33
2017-08-142,7152,7422,6822,6872,606,600895.67
2017-08-102,7722,8412,699.52,757.53,369,900919.17
2017-08-092,799.52,8112,7542,7701,382,200923.33
2017-08-082,8452,8492,798.52,812.5824,100937.50
2017-08-072,8632,873.52,8352,842.5764,400947.50
2017-08-042,874.52,8852,852.52,857789,200952.33
2017-08-032,8892,913.52,881.52,8861,112,400962
2017-08-022,8772,9032,867.52,885.5944,300961.83
2017-08-012,8272,869.52,819.52,864.51,081,300954.83
2017-07-312,8342,8452,8212,829.51,062,000943.17
2017-07-282,8552,8652,8252,833857,500944.33
2017-07-272,816.52,8722,8152,848.5990,700949.50
2017-07-262,9012,9012,811.52,8161,701,200938.67
2017-07-252,876.52,893.52,871.52,877.5822,600959.17
2017-07-242,8822,8902,853.52,8751,414,800958.33
2017-07-212,9182,9252,8812,888.51,355,800962.83
2017-07-202,9502,9672,9352,936.51,323,500978.83
2017-07-192,946.52,949.52,9242,9471,313,100982.33
2017-07-182,9302,9622,9212,9521,915,300984
2017-07-142,8842,9172,8832,9151,379,300971.67
2017-07-132,867.52,888.52,8572,883.5794,700961.17
2017-07-122,8372,861.52,836.52,851.5731,100950.50
2017-07-112,855.52,860.52,834.52,8411,009,000947
2017-07-102,841.52,8522,8252,828.5759,100942.83
2017-07-072,7972,8312,787.52,8291,275,900943
2017-07-062,8102,8222,7942,8121,125,900937.33
2017-07-052,7892,816.52,7762,815.51,009,600938.50
2017-07-042,8262,8262,780.52,793.5825,500931.17
2017-07-032,828.52,8302,8042,8131,217,400937.67
2017-06-302,8412,8592,8122,8221,982,800940.67
2017-06-292,8722,872.52,8472,860.51,313,700953.50
2017-06-282,887.52,903.52,8752,882.51,001,300960.83
2017-06-272,9162,9222,8862,916.51,108,500972.17
2017-06-262,9042,9142,890.52,890.5792,300963.50
2017-06-232,9112,9172,8802,890928,100963.33
2017-06-222,9182,943.52,9062,9061,333,400968.67
2017-06-212,933.52,945.52,9162,9181,099,500972.67
2017-06-202,9362,9432,913.52,9331,410,500977.67
2017-06-192,8812,9352,8812,925.51,424,900975.17
2017-06-162,927.52,9382,8692,8813,265,900960.33
2017-06-152,8932,9442,8812,937.52,278,700979.17
2017-06-142,928.52,928.52,871.52,871.51,963,000957.17
2017-06-132,933.52,9522,912.52,9171,554,800972.33
2017-06-122,943.52,9542,929.52,9401,531,100980
2017-06-092,941.52,966.52,9312,9482,382,500982.67
2017-06-083,0703,0782,9872,990.51,853,200996.83
2017-06-073,0503,0703,0283,0691,385,0001,023
2017-06-063,0543,0763,0333,0491,521,7001,016.33
2017-06-053,0113,0783,0093,0731,455,3001,024.33
2017-06-023,0403,0543,0143,0371,817,2001,012.33
2017-06-012,9963,0312,995.53,0272,091,2001,009
2017-05-312,9502,997.52,945.52,9962,042,300998.67
2017-05-302,9582,9742,9422,9501,462,000983.33
2017-05-292,9352,963.52,9282,9511,669,200983.67
2017-05-262,9142,9342,910.52,9181,138,700972.67
2017-05-252,9292,9412,9222,928.51,224,800976.17
2017-05-242,9702,9782,9142,9321,856,700977.33
2017-05-232,954.52,971.52,950.52,959835,600986.33
2017-05-222,9662,980.52,9352,9621,366,700987.33
2017-05-192,9502,969.52,9382,964.51,232,000988.17
2017-05-182,900.52,9502,900.52,946.51,436,100982.17
2017-05-172,9302,946.52,9052,9461,474,700982
2017-05-162,8932,959.52,886.52,9522,623,700984
2017-05-152,895.52,9032,8462,901.52,135,300967.17
2017-05-122,8002,914.52,8002,897.52,843,000965.83
2017-05-112,8282,854.52,827.52,8441,429,300948
2017-05-102,8152,824.52,804.52,819992,300939.67
2017-05-092,805.52,817.52,7932,805976,200935
2017-05-082,7502,814.52,745.52,814.52,517,000938.17
2017-05-022,7122,733.52,7002,702823,400900.67
2017-05-012,7032,728.52,6902,703.5928,400901.17
2017-04-282,721.52,7302,701.52,708.5657,300902.83
2017-04-272,730.52,745.52,709.52,7171,181,200905.67
2017-04-262,7062,714.52,675.52,713.51,320,500904.50
2017-04-252,6562,704.52,642.52,696.51,741,000898.83
2017-04-242,6422,6472,6142,640.5937,400880.17
2017-04-212,606.52,6162,5832,6111,039,800870.33
2017-04-202,6152,622.52,5932,601.5859,600867.17
2017-04-192,5982,641.52,5962,613.51,411,800871.17
2017-04-182,597.52,6112,576.52,591.51,500,500863.83
2017-04-172,5732,609.52,562.52,608.5967,600869.50
2017-04-142,5812,602.52,5712,5791,279,600859.67
2017-04-132,586.52,6152,585.52,6071,163,600869
2017-04-122,6622,6802,591.52,613.51,672,700871.17
2017-04-112,698.52,7032,662.52,669841,400889.67
2017-04-102,7002,7192,6502,6741,168,900891.33
2017-04-072,6482,6902,6342,666.51,661,900888.83
2017-04-062,700.52,711.52,638.52,648.51,227,700882.83
2017-04-052,7082,738.52,6952,7001,667,800900
2017-04-042,701.52,721.52,6642,6791,252,100893
2017-04-032,6812,701.52,6432,691.51,415,100897.17
2017-03-312,743.52,7452,667.52,667.51,426,600889.17
2017-03-302,743.52,769.52,711.52,7341,761,800911.33
2017-03-292,6932,7372,682.52,7371,754,200912.33
2017-03-282,6532,680.52,6482,680.51,297,600893.50
2017-03-272,624.52,633.52,5992,626987,200875.33
2017-03-242,6432,6692,6292,652.51,154,800884.17
2017-03-232,6322,6482,6252,647935,300882.33
2017-03-222,6262,6602,6262,6311,389,300877
2017-03-212,658.52,675.52,6432,661.51,162,700887.17
2017-03-172,6692,6832,650.52,6781,599,500892.67
2017-03-162,6462,6702,638.52,6651,132,300888.33
2017-03-152,6152,668.52,6152,6641,363,300888
2017-03-142,621.52,625.52,6072,6181,574,400872.67
2017-03-132,6192,633.52,6112,623.51,273,300874.50
2017-03-102,6002,6312,5982,623.52,157,300874.50
2017-03-092,6152,6202,5932,5981,655,400866
2017-03-082,5812,608.52,575.52,607.51,793,600869.17
2017-03-072,6002,6172,5952,6001,290,000866.67
2017-03-062,580.52,6132,580.52,6011,243,700867
2017-03-032,580.52,609.52,5792,594.51,860,400864.83
2017-03-022,5852,5972,5712,580.51,701,900860.17
2017-03-012,5502,568.52,533.52,5671,685,500855.67
2017-02-282,5042,5482,497.52,5253,069,000841.67
2017-02-272,477.52,5162,4772,5002,617,600833.33
2017-02-242,4612,493.52,452.52,4841,695,300828
2017-02-232,4552,4642,449.52,4631,305,800821
2017-02-222,4422,457.52,437.52,454.52,264,900818.17
2017-02-212,4422,4522,436.52,4473,130,900815.67
2017-02-202,480.52,4882,438.52,444.54,821,200814.83
2017-02-172,5052,5282,5002,504.52,428,000834.83
2017-02-162,5602,561.52,484.52,514.55,522,400838.17
2017-02-152,5792,6422,5482,598.54,694,700866.17
2017-02-142,581.52,5832,5352,5402,357,200846.67
2017-02-132,6002,6042,576.52,5801,318,800860
2017-02-102,581.52,5982,5542,595.5933,300865.17
2017-02-092,568.52,5742,544.52,545.51,040,400848.50
2017-02-082,5872,5882,560.52,571898,500857
2017-02-072,560.52,588.52,5542,582.5906,900860.83
2017-02-062,5582,576.52,526.52,566.51,706,300855.50
2017-02-032,5562,589.52,5562,565904,800855
2017-02-022,580.52,5852,541.52,547.51,998,700849.17
2017-02-012,521.52,5682,512.52,564.51,626,500854.83
2017-01-312,5502,575.52,5372,5401,817,500846.67
2017-01-302,5862,6002,5522,587.51,180,100862.50
2017-01-272,5982,6122,578.52,6011,886,400867
2017-01-262,5502,5952,533.52,584.51,552,600861.50
2017-01-252,5262,533.52,497.52,525.51,761,200841.83
2017-01-242,472.52,518.52,472.52,5011,743,200833.67
2017-01-232,5002,5022,4752,4901,353,300830
2017-01-202,5102,5242,5002,510.5960,400836.83
2017-01-192,5092,5302,500.52,514.51,108,800838.17
2017-01-182,506.52,5142,4712,479.51,667,200826.50
2017-01-172,5452,5492,4912,498.51,451,800832.83
2017-01-162,554.52,568.52,539.52,547.51,022,100849.17
2017-01-132,527.52,567.52,527.52,5551,012,200851.67
2017-01-122,542.52,556.52,5082,5271,849,000842.33
2017-01-112,5632,5732,5362,5621,604,800854
2017-01-102,577.52,597.52,557.52,570.51,834,100856.83
2017-01-062,6032,6082,5852,590.51,662,400863.50
2017-01-052,5782,618.52,5762,6121,549,700870.67
2017-01-042,557.52,5872,5492,576.51,794,000858.83

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