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
2017-12-292,9372,9412,9172,929.5781,8002,929.50
2017-12-282,947.52,959.52,9352,941741,9002,941
2017-12-272,9532,9702,9352,947.5842,0002,947.50
2017-12-262,972.52,9752,9522,957796,8002,957
2017-12-252,945.52,9762,9222,9711,089,5002,971
2017-12-222,9582,9662,946.52,953660,1002,953
2017-12-212,976.52,9782,9502,974.5762,3002,974.50
2017-12-203,0003,0112,9672,984.51,292,4002,984.50
2017-12-192,9772,979.52,9232,968910,0002,968
2017-12-182,9902,9942,969.52,976.51,113,3002,976.50
2017-12-152,9692,987.52,955.52,970.51,393,3002,970.50
2017-12-143,0223,0232,9682,9731,379,7002,973
2017-12-132,9903,0232,9853,0181,396,8003,018
2017-12-122,9792,998.52,963.52,991.51,287,0002,991.50
2017-12-113,0253,0342,9692,9911,473,9002,991
2017-12-082,9543,0282,9543,0201,836,4003,020
2017-12-073,0003,0292,9953,0241,386,2003,024
2017-12-063,0023,0212,974.52,978.52,311,4002,978.50
2017-12-052,9403,0362,935.53,0173,608,5003,017
2017-12-042,975.52,9852,908.52,918.51,495,5002,918.50
2017-12-012,965.52,9922,9502,9701,446,4002,970
2017-11-302,9602,9642,9232,9431,901,3002,943
2017-11-292,9342,9592,919.52,952.51,342,4002,952.50
2017-11-282,9142,935.52,9032,931.51,521,4002,931.50
2017-11-272,916.52,930.52,8972,913.52,983,7002,913.50
2017-11-242,792.52,8922,777.52,883.52,944,5002,883.50
2017-11-222,798.52,8042,7612,7901,587,3002,790
2017-11-212,7892,8022,7622,7681,145,0002,768
2017-11-202,752.52,7752,7122,7713,288,0002,771
2017-11-172,8542,8552,7582,7664,295,4002,766
2017-11-162,811.52,8512,803.52,837.51,896,4002,837.50
2017-11-152,8402,8682,8192,819.52,825,8002,819.50
2017-11-132,8502,9002,8472,8665,261,3002,866
2017-11-102,6252,9152,6252,7977,308,1002,797
2017-11-092,7022,704.52,6332,6461,991,0002,646
2017-11-082,633.52,6912,6242,6802,232,7002,680
2017-11-072,5962,6322,588.52,6261,866,0002,626
2017-11-062,600.52,608.52,5972,6001,579,7002,600
2017-11-022,6162,6212,593.52,597.51,092,3002,597.50
2017-11-012,5982,6192,585.52,603.52,031,9002,603.50
2017-10-312,583.52,593.52,558.52,572.51,576,9002,572.50
2017-10-302,591.52,5972,5752,5841,558,0002,584
2017-10-272,6012,604.52,5862,5951,273,7002,595
2017-10-262,5952,5992,581.52,587.5854,6002,587.50
2017-10-252,6442,6442,5962,6021,446,2002,602
2017-10-242,648.52,6582,6232,6321,405,6002,632
2017-10-232,6752,6752,6442,650.51,040,7002,650.50
2017-10-202,6392,6502,636.52,649.5749,8002,649.50
2017-10-192,6502,652.52,636.52,650877,8002,650
2017-10-182,6442,6712,6432,650.51,434,5002,650.50
2017-10-172,7032,704.52,634.52,638.52,136,1002,638.50
2017-10-162,7032,7162,691.52,693.51,016,4002,693.50
2017-10-132,6742,696.52,672.52,6891,255,8002,689
2017-10-122,696.52,7022,6662,673.51,362,7002,673.50
2017-10-112,6462,7052,637.52,683.51,746,9002,683.50
2017-10-102,638.52,6392,6142,631.51,844,6002,631.50
2017-10-062,619.52,6282,6082,6201,431,5002,620
2017-10-052,5762,6162,574.52,599.51,789,0002,599.50
2017-10-042,554.52,5622,536.52,5531,492,3002,553
2017-10-032,5662,5682,553.52,560.51,069,7002,560.50
2017-10-022,5832,5852,553.52,5581,086,9002,558
2017-09-292,569.52,591.52,5692,5761,398,7002,576
2017-09-282,5802,5812,5522,569.51,241,3002,569.50
2017-09-272,579.52,5832,5452,569.51,003,4002,569.50
2017-09-262,5772,590.52,5662,566.51,303,5002,566.50
2017-09-252,575.52,602.52,573.52,5771,174,7002,577
2017-09-222,5972,607.52,562.52,5631,159,8002,563
2017-09-212,628.52,628.52,598.52,5991,955,5002,599
2017-09-202,6172,617.52,5942,6021,518,8002,602
2017-09-192,5872,6102,5772,6022,079,8002,602
2017-09-152,5752,5822,5602,5711,613,2002,571
2017-09-142,5802,585.52,575.52,580857,6002,580
2017-09-132,5832,5862,575.52,579899,8002,579
2017-09-122,5812,582.52,567.52,5761,044,8002,576
2017-09-112,5772,580.52,5432,545.5875,1002,545.50
2017-09-082,566.52,5692,5452,555.51,146,4002,555.50
2017-09-072,563.52,586.52,563.52,5691,425,1002,569
2017-09-062,5502,567.52,5322,558.51,341,1002,558.50
2017-09-052,5912,599.52,5532,5591,397,5002,559
2017-09-042,600.52,6052,5732,5821,246,0002,582
2017-09-012,6102,6102,585.52,5961,925,4002,596
2017-08-312,6102,6102,5872,5872,746,6002,587
2017-08-302,6172,621.52,6062,6061,740,7002,606
2017-08-292,6002,618.52,5972,6031,050,2002,603
2017-08-282,628.52,628.52,6062,6181,088,0002,618
2017-08-252,628.52,628.52,604.52,610.51,086,5002,610.50
2017-08-242,6062,6202,6022,611.5791,8002,611.50
2017-08-232,6422,6422,6152,621814,5002,621
2017-08-222,6402,6442,626.52,628.5771,4002,628.50
2017-08-212,6302,646.52,629.52,630.5844,8002,630.50
2017-08-182,623.52,6442,6052,6301,360,2002,630
2017-08-172,702.52,708.52,6322,6333,062,2002,633
2017-08-162,7232,7402,7122,7141,294,1002,714
2017-08-152,707.52,7432,699.52,7341,529,6002,734
2017-08-142,7152,7422,6822,6872,606,6002,687
2017-08-102,7722,8412,699.52,757.53,369,9002,757.50
2017-08-092,799.52,8112,7542,7701,382,2002,770
2017-08-082,8452,8492,798.52,812.5824,1002,812.50
2017-08-072,8632,873.52,8352,842.5764,4002,842.50
2017-08-042,874.52,8852,852.52,857789,2002,857
2017-08-032,8892,913.52,881.52,8861,112,4002,886
2017-08-022,8772,9032,867.52,885.5944,3002,885.50
2017-08-012,8272,869.52,819.52,864.51,081,3002,864.50
2017-07-312,8342,8452,8212,829.51,062,0002,829.50
2017-07-282,8552,8652,8252,833857,5002,833
2017-07-272,816.52,8722,8152,848.5990,7002,848.50
2017-07-262,9012,9012,811.52,8161,701,2002,816
2017-07-252,876.52,893.52,871.52,877.5822,6002,877.50
2017-07-242,8822,8902,853.52,8751,414,8002,875
2017-07-212,9182,9252,8812,888.51,355,8002,888.50
2017-07-202,9502,9672,9352,936.51,323,5002,936.50
2017-07-192,946.52,949.52,9242,9471,313,1002,947
2017-07-182,9302,9622,9212,9521,915,3002,952
2017-07-142,8842,9172,8832,9151,379,3002,915
2017-07-132,867.52,888.52,8572,883.5794,7002,883.50
2017-07-122,8372,861.52,836.52,851.5731,1002,851.50
2017-07-112,855.52,860.52,834.52,8411,009,0002,841
2017-07-102,841.52,8522,8252,828.5759,1002,828.50
2017-07-072,7972,8312,787.52,8291,275,9002,829
2017-07-062,8102,8222,7942,8121,125,9002,812
2017-07-052,7892,816.52,7762,815.51,009,6002,815.50
2017-07-042,8262,8262,780.52,793.5825,5002,793.50
2017-07-032,828.52,8302,8042,8131,217,4002,813
2017-06-302,8412,8592,8122,8221,982,8002,822
2017-06-292,8722,872.52,8472,860.51,313,7002,860.50
2017-06-282,887.52,903.52,8752,882.51,001,3002,882.50
2017-06-272,9162,9222,8862,916.51,108,5002,916.50
2017-06-262,9042,9142,890.52,890.5792,3002,890.50
2017-06-232,9112,9172,8802,890928,1002,890
2017-06-222,9182,943.52,9062,9061,333,4002,906
2017-06-212,933.52,945.52,9162,9181,099,5002,918
2017-06-202,9362,9432,913.52,9331,410,5002,933
2017-06-192,8812,9352,8812,925.51,424,9002,925.50
2017-06-162,927.52,9382,8692,8813,265,9002,881
2017-06-152,8932,9442,8812,937.52,278,7002,937.50
2017-06-142,928.52,928.52,871.52,871.51,963,0002,871.50
2017-06-132,933.52,9522,912.52,9171,554,8002,917
2017-06-122,943.52,9542,929.52,9401,531,1002,940
2017-06-092,941.52,966.52,9312,9482,382,5002,948
2017-06-083,0703,0782,9872,990.51,853,2002,990.50
2017-06-073,0503,0703,0283,0691,385,0003,069
2017-06-063,0543,0763,0333,0491,521,7003,049
2017-06-053,0113,0783,0093,0731,455,3003,073
2017-06-023,0403,0543,0143,0371,817,2003,037
2017-06-012,9963,0312,995.53,0272,091,2003,027
2017-05-312,9502,997.52,945.52,9962,042,3002,996
2017-05-302,9582,9742,9422,9501,462,0002,950
2017-05-292,9352,963.52,9282,9511,669,2002,951
2017-05-262,9142,9342,910.52,9181,138,7002,918
2017-05-252,9292,9412,9222,928.51,224,8002,928.50
2017-05-242,9702,9782,9142,9321,856,7002,932
2017-05-232,954.52,971.52,950.52,959835,6002,959
2017-05-222,9662,980.52,9352,9621,366,7002,962
2017-05-192,9502,969.52,9382,964.51,232,0002,964.50
2017-05-182,900.52,9502,900.52,946.51,436,1002,946.50
2017-05-172,9302,946.52,9052,9461,474,7002,946
2017-05-162,8932,959.52,886.52,9522,623,7002,952
2017-05-152,895.52,9032,8462,901.52,135,3002,901.50
2017-05-122,8002,914.52,8002,897.52,843,0002,897.50
2017-05-112,8282,854.52,827.52,8441,429,3002,844
2017-05-102,8152,824.52,804.52,819992,3002,819
2017-05-092,805.52,817.52,7932,805976,2002,805
2017-05-082,7502,814.52,745.52,814.52,517,0002,814.50
2017-05-022,7122,733.52,7002,702823,4002,702
2017-05-012,7032,728.52,6902,703.5928,4002,703.50
2017-04-282,721.52,7302,701.52,708.5657,3002,708.50
2017-04-272,730.52,745.52,709.52,7171,181,2002,717
2017-04-262,7062,714.52,675.52,713.51,320,5002,713.50
2017-04-252,6562,704.52,642.52,696.51,741,0002,696.50
2017-04-242,6422,6472,6142,640.5937,4002,640.50
2017-04-212,606.52,6162,5832,6111,039,8002,611
2017-04-202,6152,622.52,5932,601.5859,6002,601.50
2017-04-192,5982,641.52,5962,613.51,411,8002,613.50
2017-04-182,597.52,6112,576.52,591.51,500,5002,591.50
2017-04-172,5732,609.52,562.52,608.5967,6002,608.50
2017-04-142,5812,602.52,5712,5791,279,6002,579
2017-04-132,586.52,6152,585.52,6071,163,6002,607
2017-04-122,6622,6802,591.52,613.51,672,7002,613.50
2017-04-112,698.52,7032,662.52,669841,4002,669
2017-04-102,7002,7192,6502,6741,168,9002,674
2017-04-072,6482,6902,6342,666.51,661,9002,666.50
2017-04-062,700.52,711.52,638.52,648.51,227,7002,648.50
2017-04-052,7082,738.52,6952,7001,667,8002,700
2017-04-042,701.52,721.52,6642,6791,252,1002,679
2017-04-032,6812,701.52,6432,691.51,415,1002,691.50
2017-03-312,743.52,7452,667.52,667.51,426,6002,667.50
2017-03-302,743.52,769.52,711.52,7341,761,8002,734
2017-03-292,6932,7372,682.52,7371,754,2002,737
2017-03-282,6532,680.52,6482,680.51,297,6002,680.50
2017-03-272,624.52,633.52,5992,626987,2002,626
2017-03-242,6432,6692,6292,652.51,154,8002,652.50
2017-03-232,6322,6482,6252,647935,3002,647
2017-03-222,6262,6602,6262,6311,389,3002,631
2017-03-212,658.52,675.52,6432,661.51,162,7002,661.50
2017-03-172,6692,6832,650.52,6781,599,5002,678
2017-03-162,6462,6702,638.52,6651,132,3002,665
2017-03-152,6152,668.52,6152,6641,363,3002,664
2017-03-142,621.52,625.52,6072,6181,574,4002,618
2017-03-132,6192,633.52,6112,623.51,273,3002,623.50
2017-03-102,6002,6312,5982,623.52,157,3002,623.50
2017-03-092,6152,6202,5932,5981,655,4002,598
2017-03-082,5812,608.52,575.52,607.51,793,6002,607.50
2017-03-072,6002,6172,5952,6001,290,0002,600
2017-03-062,580.52,6132,580.52,6011,243,7002,601
2017-03-032,580.52,609.52,5792,594.51,860,4002,594.50
2017-03-022,5852,5972,5712,580.51,701,9002,580.50
2017-03-012,5502,568.52,533.52,5671,685,5002,567
2017-02-282,5042,5482,497.52,5253,069,0002,525
2017-02-272,477.52,5162,4772,5002,617,6002,500
2017-02-242,4612,493.52,452.52,4841,695,3002,484
2017-02-232,4552,4642,449.52,4631,305,8002,463
2017-02-222,4422,457.52,437.52,454.52,264,9002,454.50
2017-02-212,4422,4522,436.52,4473,130,9002,447
2017-02-202,480.52,4882,438.52,444.54,821,2002,444.50
2017-02-172,5052,5282,5002,504.52,428,0002,504.50
2017-02-162,5602,561.52,484.52,514.55,522,4002,514.50
2017-02-152,5792,6422,5482,598.54,694,7002,598.50
2017-02-142,581.52,5832,5352,5402,357,2002,540
2017-02-132,6002,6042,576.52,5801,318,8002,580
2017-02-102,581.52,5982,5542,595.5933,3002,595.50
2017-02-092,568.52,5742,544.52,545.51,040,4002,545.50
2017-02-082,5872,5882,560.52,571898,5002,571
2017-02-072,560.52,588.52,5542,582.5906,9002,582.50
2017-02-062,5582,576.52,526.52,566.51,706,3002,566.50
2017-02-032,5562,589.52,5562,565904,8002,565
2017-02-022,580.52,5852,541.52,547.51,998,7002,547.50
2017-02-012,521.52,5682,512.52,564.51,626,5002,564.50
2017-01-312,5502,575.52,5372,5401,817,5002,540
2017-01-302,5862,6002,5522,587.51,180,1002,587.50
2017-01-272,5982,6122,578.52,6011,886,4002,601
2017-01-262,5502,5952,533.52,584.51,552,6002,584.50
2017-01-252,5262,533.52,497.52,525.51,761,2002,525.50
2017-01-242,472.52,518.52,472.52,5011,743,2002,501
2017-01-232,5002,5022,4752,4901,353,3002,490
2017-01-202,5102,5242,5002,510.5960,4002,510.50
2017-01-192,5092,5302,500.52,514.51,108,8002,514.50
2017-01-182,506.52,5142,4712,479.51,667,2002,479.50
2017-01-172,5452,5492,4912,498.51,451,8002,498.50
2017-01-162,554.52,568.52,539.52,547.51,022,1002,547.50
2017-01-132,527.52,567.52,527.52,5551,012,2002,555
2017-01-122,542.52,556.52,5082,5271,849,0002,527
2017-01-112,5632,5732,5362,5621,604,8002,562
2017-01-102,577.52,597.52,557.52,570.51,834,1002,570.50
2017-01-062,6032,6082,5852,590.51,662,4002,590.50
2017-01-052,5782,618.52,5762,6121,549,7002,612
2017-01-042,557.52,5872,5492,576.51,794,0002,576.50

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