日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ユニ・チャーム(8113)の株価時系列情報

ユニ・チャーム(8113)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1985/12/28 2,760 2,840 2,760 2,840 19,000
1985/12/27 2,760 2,760 2,760 2,760 12,000
1985/12/26 2,770 2,800 2,730 2,800 30,000
1985/12/25 2,780 2,850 2,780 2,840 25,000
1985/12/24 2,770 2,780 2,760 2,780 24,000
1985/12/23 2,750 2,780 2,750 2,780 29,000
1985/12/21 2,720 2,750 2,720 2,740 17,000
1985/12/20 2,700 2,750 2,700 2,720 60,000
1985/12/19 2,840 2,840 2,750 2,750 74,000
1985/12/18 2,700 2,850 2,680 2,850 206,000
1985/12/17 2,600 2,720 2,600 2,700 190,000
1985/12/16 2,450 2,610 2,450 2,610 182,000
1985/12/13 2,400 2,450 2,370 2,450 77,000
1985/12/12 2,410 2,410 2,400 2,400 29,000
1985/12/11 2,430 2,430 2,400 2,410 20,000
1985/12/10 2,430 2,450 2,400 2,400 4,000
1985/12/09 2,440 2,440 2,370 2,430 31,000
1985/12/07 2,450 2,450 2,440 2,450 29,000
1985/12/06 2,450 2,450 2,450 2,450 12,000
1985/12/05 2,430 2,430 2,420 2,430 48,000
1985/12/04 2,410 2,430 2,400 2,430 46,000
1985/12/03 2,410 2,410 2,380 2,410 104,000
1985/12/02 2,400 2,430 2,370 2,410 64,000
1985/11/30 2,400 2,400 2,400 2,400 31,000
1985/11/29 2,350 2,350 2,340 2,350 29,000
1985/11/28 2,340 2,370 2,340 2,360 79,000
1985/11/27 2,340 2,350 2,330 2,340 86,000
1985/11/26 2,340 2,340 2,340 2,340 3,000
1985/11/25 2,330 2,360 2,330 2,350 23,000
1985/11/22 2,330 2,380 2,330 2,330 19,000
1985/11/21 2,330 2,330 2,320 2,330 37,000
1985/11/20 2,330 2,330 2,330 2,330 21,000
1985/11/19 2,310 2,310 2,310 2,310 2,000
1985/11/18 2,350 2,350 2,350 2,350 7,000
1985/11/16 2,340 2,350 2,340 2,350 64,000
1985/11/15 2,300 2,340 2,300 2,340 63,000
1985/11/14 2,270 2,300 2,270 2,280 120,000
1985/11/13 2,270 2,290 2,260 2,270 30,000
1985/11/12 2,270 2,300 2,270 2,300 34,000
1985/11/11 2,300 2,300 2,300 2,300 1,000
1985/11/08 2,320 2,320 2,300 2,300 9,000
1985/11/07 2,320 2,350 2,320 2,350 49,000
1985/11/06 2,350 2,350 2,330 2,340 86,000
1985/11/05 2,340 2,340 2,280 2,320 20,000
1985/11/02 2,390 2,390 2,390 2,390 5,000
1985/11/01 2,300 2,390 2,300 2,390 21,000
1985/10/31 2,270 2,350 2,270 2,330 17,000
1985/10/30 2,350 2,350 2,340 2,350 7,000
1985/10/29 2,300 2,360 2,300 2,330 11,000
1985/10/28 2,310 2,310 2,310 2,310 1,000
1985/10/26 2,300 2,300 2,300 2,300 4,000
1985/10/25 2,390 2,390 2,380 2,380 3,000
1985/10/24 2,350 2,400 2,340 2,400 88,000
1985/10/23 2,350 2,350 2,350 2,350 32,000
1985/10/22 2,330 2,340 2,330 2,340 5,000
1985/10/21 2,360 2,370 2,330 2,340 25,000
1985/10/19 2,340 2,370 2,340 2,370 6,000
1985/10/18 2,360 2,360 2,330 2,340 25,000
1985/10/17 2,390 2,390 2,370 2,380 33,000
1985/10/16 2,420 2,430 2,380 2,380 80,000
1985/10/15 2,340 2,400 2,340 2,390 172,000
1985/10/14 2,330 2,340 2,330 2,340 31,000
1985/10/11 2,300 2,340 2,280 2,330 166,000
1985/10/09 2,280 2,300 2,280 2,300 105,000
1985/10/08 2,290 2,300 2,270 2,270 65,000
1985/10/07 2,280 2,280 2,260 2,270 43,000
1985/10/05 2,300 2,300 2,270 2,270 14,000
1985/10/04 2,290 2,310 2,290 2,290 40,000
1985/10/03 2,290 2,330 2,290 2,320 98,000
1985/10/02 2,200 2,300 2,190 2,290 174,000
1985/10/01 2,190 2,200 2,190 2,200 30,000
1985/09/30 2,200 2,200 2,200 2,200 14,000
1985/09/28 2,190 2,200 2,190 2,200 15,000
1985/09/27 2,200 2,200 2,200 2,200 12,000
1985/09/26 2,190 2,200 2,160 2,180 28,000
1985/09/25 2,160 2,200 2,160 2,160 6,000
1985/09/24 2,190 2,200 2,180 2,180 17,000
1985/09/21 2,150 2,200 2,150 2,200 12,000
1985/09/20 2,130 2,150 2,130 2,150 10,000
1985/09/19 2,090 2,120 2,090 2,100 8,000
1985/09/18 2,090 2,090 2,090 2,090 1,000
1985/09/17 2,090 2,100 2,090 2,090 12,000
1985/09/13 2,040 2,100 2,030 2,100 22,000
1985/09/12 2,060 2,060 2,000 2,040 7,000
1985/09/11 2,060 2,070 2,060 2,060 12,000
1985/09/10 2,110 2,110 2,100 2,100 36,000
1985/09/09 2,100 2,130 2,100 2,130 26,000
1985/09/07 2,100 2,120 2,100 2,100 4,000
1985/09/06 2,110 2,120 2,100 2,120 28,000
1985/09/05 2,120 2,120 2,100 2,120 14,000
1985/09/04 2,120 2,120 2,110 2,110 58,000
1985/09/03 2,130 2,160 2,120 2,120 118,000
1985/09/02 2,120 2,130 2,110 2,110 57,000
1985/08/31 2,120 2,140 2,110 2,140 8,000
1985/08/30 2,160 2,160 2,100 2,130 17,000
1985/08/29 2,090 2,150 2,080 2,100 94,000
1985/08/28 2,050 2,090 2,050 2,090 16,000
1985/08/27 2,030 2,030 2,030 2,030 5,000
1985/08/26 2,070 2,070 2,020 2,020 32,000
1985/08/24 2,030 2,040 2,020 2,040 22,000
1985/08/23 2,050 2,090 2,030 2,030 41,000
1985/08/22 2,070 2,070 2,010 2,050 24,000
1985/08/21 2,020 2,040 2,000 2,000 118,000
1985/08/20 1,990 2,000 1,990 2,000 13,000
1985/08/19 1,950 1,950 1,940 1,940 8,000
1985/08/16 1,990 1,990 1,990 1,990 62,000
1985/08/15 1,990 2,000 1,990 1,990 75,000
1985/08/14 1,980 2,000 1,980 1,980 57,000
1985/08/13 1,940 1,970 1,940 1,950 16,000
1985/08/12 1,950 1,960 1,950 1,960 21,000
1985/08/09 1,980 1,980 1,940 1,980 137,000
1985/08/08 1,990 1,990 1,970 1,970 21,000
1985/08/07 1,990 2,030 1,990 1,990 7,000
1985/08/06 1,990 1,990 1,990 1,990 2,000
1985/08/05 1,990 1,990 1,990 1,990 6,000
1985/08/03 2,000 2,000 2,000 2,000 5,000
1985/08/02 2,000 2,010 2,000 2,000 24,000
1985/08/01 2,000 2,020 2,000 2,020 7,000
1985/07/31 1,900 1,900 1,900 1,900 3,000
1985/07/30 1,960 1,960 1,960 1,960 5,000
1985/07/29 2,120 2,120 2,050 2,050 30,000
1985/07/26 2,120 2,120 2,100 2,120 8,000
1985/07/25 2,130 2,130 2,130 2,130 6,000
1985/07/24 2,150 2,160 2,130 2,130 69,000
1985/07/23 2,150 2,160 2,150 2,160 31,000
1985/07/22 2,160 2,160 2,160 2,160 16,000
1985/07/20 2,160 2,170 2,150 2,170 41,000
1985/07/19 2,150 2,160 2,130 2,160 119,000
1985/07/18 2,090 2,180 2,090 2,130 123,000
1985/07/17 2,050 2,050 2,050 2,050 79,000
1985/07/16 2,040 2,040 2,000 2,030 36,000
1985/07/15 2,000 2,000 2,000 2,000 52,000
1985/07/12 2,000 2,000 2,000 2,000 37,000
1985/07/11 2,030 2,030 2,000 2,000 6,000
1985/07/10 2,000 2,010 2,000 2,000 28,000
1985/07/09 2,000 2,030 1,990 2,020 42,000
1985/07/08 1,990 2,000 1,980 2,000 45,000
1985/07/06 1,970 2,000 1,970 2,000 4,000
1985/07/05 1,940 2,000 1,940 2,000 24,000
1985/07/04 1,930 1,950 1,880 1,950 18,000
1985/07/03 1,960 1,960 1,960 1,960 44,000
1985/07/02 2,000 2,000 1,950 1,960 17,000
1985/07/01 1,970 1,970 1,960 1,960 6,000
1985/06/28 1,960 1,960 1,960 1,960 40,000
1985/06/27 2,050 2,050 1,960 1,960 30,000
1985/06/26 2,070 2,070 2,050 2,050 11,000
1985/06/25 2,000 2,090 2,000 2,090 42,000
1985/06/24 2,000 2,040 2,000 2,000 48,000
1985/06/22 1,940 1,940 1,940 1,940 40,000
1985/06/21 1,960 1,960 1,920 1,930 65,000
1985/06/20 1,960 1,970 1,950 1,960 144,000
1985/06/19 1,980 1,980 1,950 1,960 52,000
1985/06/18 1,980 1,980 1,980 1,980 5,000
1985/06/17 1,990 1,990 1,950 1,950 34,000
1985/06/15 1,980 1,990 1,950 1,950 11,000
1985/06/14 1,930 1,980 1,900 1,980 73,000
1985/06/13 1,880 1,900 1,880 1,900 65,000
1985/06/12 1,900 1,900 1,880 1,880 14,000
1985/06/11 1,970 1,970 1,960 1,960 8,000
1985/06/10 1,970 1,980 1,970 1,970 30,000
1985/06/07 1,970 2,000 1,970 1,990 24,000
1985/06/06 1,950 1,970 1,940 1,950 77,000
1985/06/05 1,910 1,940 1,890 1,940 73,000
1985/06/04 1,920 1,940 1,900 1,940 11,000
1985/06/03 1,950 1,950 1,950 1,950 70,000
1985/06/01 1,950 1,950 1,950 1,950 40,000
1985/05/31 1,980 1,980 1,940 1,940 136,000
1985/05/30 2,000 2,000 1,970 1,970 11,000
1985/05/29 2,030 2,030 2,000 2,000 42,000
1985/05/28 2,030 2,030 2,000 2,000 37,000
1985/05/27 2,050 2,050 2,050 2,050 7,000
1985/05/25 2,090 2,090 2,080 2,080 29,000
1985/05/24 2,080 2,100 2,050 2,050 75,000
1985/05/23 2,080 2,080 2,040 2,080 29,000
1985/05/22 2,130 2,130 2,080 2,080 61,000
1985/05/21 2,130 2,150 2,130 2,130 61,000
1985/05/20 2,160 2,160 2,150 2,150 69,000
1985/05/18 2,170 2,180 2,160 2,160 123,000
1985/05/17 2,140 2,180 2,130 2,150 209,000
1985/05/16 2,160 2,170 2,140 2,140 313,001
1985/05/15 2,180 2,180 2,090 2,140 220,000
1985/05/14 2,080 2,180 2,070 2,140 392,001
1985/05/13 2,120 2,120 2,080 2,080 324,001
1985/05/10 2,050 2,100 2,050 2,100 571,001
1985/05/09 2,000 2,100 2,000 2,050 610,001
1985/05/08 1,980 1,990 1,980 1,990 81,000
1985/05/07 2,000 2,030 2,000 2,000 120,000
1985/05/04 2,040 2,040 2,000 2,000 62,000
1985/05/02 2,000 2,060 2,000 2,030 471,001
1985/05/01 1,960 1,980 1,950 1,970 207,000
1985/04/30 1,980 1,980 1,960 1,960 143,000
1985/04/27 2,010 2,010 1,980 2,000 90,000
1985/04/26 2,030 2,040 2,000 2,010 676,001
1985/04/25 1,990 2,040 1,990 2,040 449,001
1985/04/24 1,880 1,990 1,880 1,990 879,002
1985/04/23 1,930 1,930 1,900 1,900 469,001
1985/04/22 1,920 1,960 1,910 1,930 388,001
1985/04/20 1,880 1,920 1,860 1,910 324,001
1985/04/19 1,780 1,890 1,770 1,890 1,258,002
1985/04/18 1,780 1,780 1,740 1,780 141,000
1985/04/17 1,750 1,780 1,740 1,780 122,000
1985/04/16 1,760 1,800 1,730 1,800 228,000
1985/04/15 1,780 1,790 1,760 1,760 177,000
1985/04/12 1,750 1,790 1,730 1,790 144,000
1985/04/11 1,700 1,750 1,700 1,750 106,000
1985/04/10 1,720 1,730 1,700 1,700 87,000
1985/04/09 1,720 1,750 1,700 1,750 450,001
1985/04/08 1,620 1,720 1,620 1,700 296,001
1985/04/06 1,630 1,630 1,610 1,610 36,000
1985/04/05 1,600 1,610 1,590 1,590 52,000
1985/04/04 1,590 1,630 1,590 1,590 146,000
1985/04/03 1,570 1,600 1,570 1,590 45,000
1985/04/02 1,550 1,550 1,550 1,550 4,000
1985/04/01 1,550 1,570 1,550 1,570 8,000
1985/03/30 1,530 1,530 1,530 1,530 3,000
1985/03/29 1,550 1,550 1,550 1,550 5,000
1985/03/28 1,550 1,570 1,550 1,570 11,000
1985/03/26 1,580 1,580 1,570 1,570 7,000
1985/03/25 1,590 1,590 1,560 1,570 7,000
1985/03/23 1,570 1,570 1,570 1,570 4,000
1985/03/22 1,590 1,590 1,560 1,580 53,000
1985/03/20 1,580 1,590 1,580 1,590 33,000
1985/03/19 1,600 1,600 1,550 1,580 60,000
1985/03/18 1,590 1,590 1,590 1,590 10,000
1985/03/16 1,530 1,580 1,520 1,520 54,000
1985/03/15 1,550 1,560 1,550 1,550 10,000
1985/03/14 1,550 1,560 1,550 1,560 6,000
1985/03/13 1,550 1,550 1,550 1,550 4,000
1985/03/12 1,550 1,560 1,550 1,550 22,000
1985/03/11 1,540 1,550 1,530 1,550 13,000
1985/03/08 1,570 1,570 1,540 1,540 30,000
1985/03/07 1,570 1,570 1,570 1,570 4,000
1985/03/06 1,570 1,570 1,560 1,570 19,000
1985/03/05 1,560 1,590 1,560 1,590 7,000
1985/03/04 1,570 1,590 1,550 1,590 13,000
1985/03/02 1,570 1,570 1,550 1,570 26,000
1985/03/01 1,610 1,610 1,550 1,550 32,000
1985/02/28 1,550 1,600 1,540 1,590 37,000
1985/02/27 1,580 1,590 1,580 1,580 35,000
1985/02/26 1,590 1,590 1,590 1,590 4,000
1985/02/25 1,590 1,590 1,590 1,590 7,000
1985/02/23 1,590 1,590 1,590 1,590 18,000
1985/02/22 1,590 1,600 1,590 1,590 28,000
1985/02/21 1,590 1,610 1,590 1,600 30,000
1985/02/20 1,560 1,560 1,550 1,560 43,000
1985/02/19 1,560 1,590 1,550 1,560 44,000
1985/02/18 1,550 1,570 1,540 1,570 16,000
1985/02/16 1,530 1,550 1,500 1,550 51,000
1985/02/15 1,550 1,550 1,520 1,540 8,000
1985/02/14 1,550 1,550 1,530 1,550 33,000
1985/02/13 1,560 1,560 1,550 1,550 21,000
1985/02/12 1,560 1,560 1,550 1,550 7,000
1985/02/08 1,600 1,600 1,550 1,550 12,000
1985/02/07 1,600 1,600 1,550 1,550 14,000
1985/02/06 1,580 1,640 1,580 1,640 9,000
1985/02/05 1,600 1,600 1,570 1,570 13,000
1985/02/04 1,600 1,600 1,600 1,600 11,000
1985/02/02 1,640 1,640 1,600 1,600 13,000
1985/02/01 1,640 1,640 1,640 1,640 4,000
1985/01/31 1,650 1,660 1,650 1,660 31,000
1985/01/30 1,650 1,650 1,640 1,650 17,000
1985/01/29 1,650 1,670 1,650 1,650 42,000
1985/01/28 1,650 1,650 1,650 1,650 9,000
1985/01/26 1,660 1,660 1,650 1,650 51,000
1985/01/25 1,680 1,680 1,650 1,670 21,000
1985/01/24 1,680 1,680 1,680 1,680 13,000
1985/01/23 1,680 1,690 1,650 1,680 94,000
1985/01/22 1,680 1,680 1,680 1,680 13,000
1985/01/21 1,690 1,690 1,680 1,690 18,000
1985/01/19 1,690 1,690 1,690 1,690 3,000
1985/01/18 1,700 1,700 1,680 1,700 75,000
1985/01/17 1,720 1,720 1,700 1,700 88,000
1985/01/16 1,720 1,750 1,700 1,710 131,000
1985/01/14 1,710 1,710 1,690 1,710 146,000
1985/01/11 1,680 1,700 1,670 1,700 144,000
1985/01/10 1,620 1,670 1,620 1,670 161,000
1985/01/09 1,620 1,620 1,620 1,620 19,000
1985/01/08 1,620 1,620 1,620 1,620 19,000
1985/01/07 1,620 1,640 1,620 1,620 28,000
1985/01/05 1,620 1,620 1,620 1,620 5,000
1985/01/04 1,630 1,630 1,620 1,620 36,000

このページの先頭へ