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
1987/12/28 2,080 2,080 1,900 1,910 17,000
1987/12/26 2,100 2,100 2,100 2,100 17,000
1987/12/25 2,160 2,160 2,100 2,100 26,000
1987/12/24 2,150 2,200 2,130 2,130 26,000
1987/12/23 2,140 2,140 2,120 2,130 32,000
1987/12/22 2,120 2,130 2,110 2,130 9,000
1987/12/21 2,110 2,120 2,100 2,100 20,000
1987/12/16 2,110 2,110 2,100 2,100 7,000
1987/12/15 2,170 2,170 2,120 2,120 8,000
1987/12/14 2,110 2,140 2,110 2,130 9,000
1987/12/11 2,200 2,200 2,150 2,150 19,000
1987/12/10 2,150 2,150 2,150 2,150 6,000
1987/12/09 2,130 2,150 2,130 2,150 16,000
1987/12/08 2,200 2,200 2,170 2,200 4,000
1987/12/07 2,160 2,200 2,150 2,200 6,000
1987/12/05 2,200 2,200 2,200 2,200 7,000
1987/12/04 2,200 2,200 2,190 2,200 4,000
1987/12/03 2,230 2,230 2,230 2,230 5,000
1987/12/02 2,250 2,250 2,230 2,230 6,000
1987/12/01 2,220 2,240 2,220 2,220 7,000
1987/11/30 2,380 2,380 2,270 2,270 5,000
1987/11/28 2,400 2,400 2,380 2,380 8,000
1987/11/27 2,400 2,400 2,380 2,390 6,000
1987/11/26 2,380 2,400 2,350 2,400 8,000
1987/11/25 2,430 2,450 2,380 2,400 12,000
1987/11/24 2,440 2,440 2,400 2,400 30,000
1987/11/20 2,250 2,280 2,200 2,280 16,000
1987/11/19 2,200 2,240 2,200 2,200 8,000
1987/11/18 2,240 2,240 2,240 2,240 10,000
1987/11/17 2,170 2,260 2,170 2,260 7,000
1987/11/16 2,140 2,170 2,140 2,140 35,000
1987/11/13 2,100 2,140 2,100 2,140 14,000
1987/11/12 2,120 2,150 2,100 2,150 4,000
1987/11/11 2,200 2,200 2,120 2,120 23,000
1987/11/10 2,280 2,280 2,200 2,200 15,000
1987/11/09 2,280 2,280 2,260 2,260 10,000
1987/11/07 2,260 2,260 2,250 2,260 6,000
1987/11/06 2,260 2,300 2,260 2,300 18,000
1987/11/05 2,280 2,290 2,280 2,280 7,000
1987/11/04 2,260 2,300 2,260 2,260 21,000
1987/11/02 2,310 2,360 2,250 2,260 39,000
1987/10/31 2,330 2,330 2,310 2,310 12,000
1987/10/30 2,330 2,390 2,330 2,350 31,000
1987/10/28 2,330 2,410 2,330 2,410 42,000
1987/10/27 2,310 2,310 2,250 2,250 53,000
1987/10/26 2,280 2,280 2,250 2,270 19,000
1987/10/24 2,300 2,300 2,270 2,270 29,000
1987/10/23 2,300 2,310 2,250 2,250 74,000
1987/10/22 2,490 2,500 2,400 2,400 53,000
1987/10/21 2,240 2,350 2,240 2,350 72,000
1987/10/19 2,530 2,580 2,530 2,560 22,000
1987/10/16 2,600 2,600 2,560 2,580 20,000
1987/10/15 2,580 2,610 2,550 2,600 36,000
1987/10/14 2,590 2,600 2,560 2,580 41,000
1987/10/13 2,600 2,600 2,590 2,590 31,000
1987/10/12 2,600 2,600 2,600 2,600 23,000
1987/10/09 2,580 2,600 2,580 2,600 31,000
1987/10/08 2,600 2,630 2,580 2,580 60,000
1987/10/07 2,580 2,640 2,580 2,600 32,000
1987/10/06 2,630 2,650 2,620 2,650 17,000
1987/10/05 2,640 2,640 2,580 2,580 31,000
1987/10/03 2,560 2,600 2,550 2,580 44,000
1987/10/02 2,610 2,610 2,570 2,570 20,000
1987/10/01 2,690 2,700 2,600 2,600 35,000
1987/09/30 2,660 2,690 2,620 2,690 15,000
1987/09/29 2,620 2,660 2,610 2,610 18,000
1987/09/28 2,620 2,640 2,600 2,600 22,000
1987/09/26 2,660 2,660 2,660 2,660 28,000
1987/09/25 2,550 2,560 2,500 2,540 69,000
1987/09/24 2,610 2,620 2,550 2,550 37,000
1987/09/22 2,660 2,660 2,640 2,640 54,000
1987/09/21 2,730 2,760 2,710 2,740 22,000
1987/09/18 2,630 2,660 2,630 2,650 38,000
1987/09/17 2,790 2,790 2,610 2,610 41,000
1987/09/16 2,790 2,790 2,750 2,790 46,000
1987/09/14 2,740 2,800 2,740 2,750 31,000
1987/09/11 2,850 2,850 2,750 2,750 32,000
1987/09/10 2,850 2,850 2,780 2,780 21,000
1987/09/09 2,840 2,850 2,800 2,850 111,000
1987/09/08 2,800 2,840 2,770 2,800 36,000
1987/09/07 2,730 2,790 2,700 2,700 35,000
1987/09/05 2,730 2,750 2,540 2,540 128,000
1987/09/03 3,030 3,050 3,020 3,020 37,000
1987/09/02 3,080 3,080 3,010 3,030 45,000
1987/09/01 3,100 3,100 3,030 3,030 25,000
1987/08/31 3,120 3,120 3,050 3,050 39,000
1987/08/29 3,140 3,140 3,070 3,070 32,000
1987/08/28 3,140 3,150 3,100 3,100 146,000
1987/08/27 3,090 3,140 3,080 3,140 266,001
1987/08/26 3,110 3,110 3,080 3,100 102,000
1987/08/25 3,100 3,100 3,060 3,060 14,000
1987/08/24 3,130 3,130 3,060 3,060 15,000
1987/08/22 3,150 3,150 3,100 3,100 25,000
1987/08/21 3,060 3,150 3,060 3,150 34,000
1987/08/20 3,150 3,150 3,050 3,100 40,000
1987/08/19 3,160 3,160 3,050 3,100 47,000
1987/08/18 3,200 3,200 3,100 3,150 116,000
1987/08/17 3,200 3,200 3,150 3,150 94,000
1987/08/14 3,150 3,160 3,100 3,160 99,000
1987/08/13 3,090 3,210 3,050 3,050 358,001
1987/08/12 3,020 3,100 2,950 3,100 415,001
1987/08/11 2,900 3,020 2,850 3,020 233,000
1987/08/10 2,800 2,880 2,800 2,880 71,000
1987/08/07 2,780 2,820 2,780 2,820 49,000
1987/08/06 2,700 2,820 2,700 2,700 156,000
1987/08/05 2,820 2,820 2,740 2,780 197,000
1987/08/04 2,830 2,840 2,820 2,840 15,000
1987/08/03 2,870 2,880 2,830 2,840 62,000
1987/08/01 2,860 2,910 2,860 2,860 33,000
1987/07/31 2,800 2,800 2,780 2,780 79,000
1987/07/30 2,780 2,800 2,750 2,780 63,000
1987/07/29 2,800 2,800 2,750 2,760 38,000
1987/07/28 2,730 2,740 2,720 2,740 82,000
1987/07/27 2,790 2,790 2,660 2,690 17,000
1987/07/25 2,770 2,780 2,770 2,780 12,000
1987/07/24 2,700 2,710 2,700 2,700 53,000
1987/07/23 2,720 2,730 2,700 2,700 13,000
1987/07/22 2,760 2,760 2,730 2,730 19,000
1987/07/21 2,740 2,760 2,740 2,750 10,000
1987/07/20 2,830 2,830 2,750 2,750 17,000
1987/07/17 2,750 2,810 2,750 2,810 132,000
1987/07/16 2,780 2,800 2,760 2,760 37,000
1987/07/15 2,760 2,800 2,760 2,800 27,000
1987/07/14 2,770 2,790 2,750 2,760 6,000
1987/07/13 2,770 2,800 2,750 2,770 66,000
1987/07/10 2,790 2,820 2,750 2,750 55,000
1987/07/09 2,800 2,800 2,780 2,780 9,000
1987/07/08 2,830 2,850 2,780 2,850 58,000
1987/07/07 2,790 2,800 2,760 2,800 68,000
1987/07/06 2,800 2,800 2,800 2,800 3,000
1987/07/04 2,750 2,750 2,750 2,750 27,000
1987/07/03 2,760 2,840 2,750 2,750 31,000
1987/07/02 2,820 2,820 2,740 2,740 125,000
1987/07/01 2,830 2,840 2,750 2,790 83,000
1987/06/30 2,730 2,810 2,720 2,750 146,000
1987/06/29 2,850 2,850 2,710 2,710 53,000
1987/06/27 2,850 2,870 2,850 2,850 47,000
1987/06/26 2,870 2,870 2,830 2,850 104,000
1987/06/25 2,900 2,920 2,850 2,850 59,000
1987/06/24 2,900 2,910 2,860 2,890 80,000
1987/06/23 2,850 2,900 2,850 2,870 106,000
1987/06/22 2,970 2,970 2,850 2,850 38,000
1987/06/19 2,990 2,990 2,950 2,950 48,000
1987/06/18 2,980 3,000 2,960 2,970 55,000
1987/06/17 2,990 3,000 2,980 2,980 39,000
1987/06/16 3,000 3,030 2,990 2,990 55,000
1987/06/15 3,000 3,040 3,000 3,000 71,000
1987/06/12 2,960 3,020 2,950 3,000 47,000
1987/06/11 3,010 3,040 2,950 2,950 82,000
1987/06/10 3,070 3,070 3,000 3,000 92,000
1987/06/09 3,000 3,080 3,000 3,020 89,000
1987/06/08 3,050 3,050 3,010 3,040 56,000
1987/06/06 3,030 3,050 3,010 3,050 50,000
1987/06/05 3,070 3,090 3,040 3,040 93,000
1987/06/04 3,080 3,090 3,050 3,090 171,000
1987/06/03 2,970 3,050 2,950 3,030 195,000
1987/06/02 2,920 2,950 2,920 2,950 119,000
1987/06/01 2,910 2,950 2,890 2,920 41,000
1987/05/30 2,900 2,900 2,890 2,890 26,000
1987/05/29 2,910 2,950 2,900 2,900 55,000
1987/05/28 2,900 2,920 2,900 2,910 28,000
1987/05/27 2,910 2,920 2,880 2,900 60,000
1987/05/26 2,870 2,900 2,820 2,900 31,000
1987/05/25 2,920 2,930 2,880 2,910 111,000
1987/05/23 2,930 2,940 2,920 2,930 27,000
1987/05/22 2,950 2,960 2,920 2,920 54,000
1987/05/21 2,950 2,980 2,910 2,930 79,000
1987/05/20 2,850 2,950 2,850 2,950 122,000
1987/05/19 2,900 2,900 2,810 2,810 80,000
1987/05/18 2,890 2,890 2,850 2,870 58,000
1987/05/15 2,800 2,930 2,800 2,830 293,001
1987/05/14 2,700 2,740 2,690 2,740 39,000
1987/05/13 2,700 2,700 2,600 2,670 24,000
1987/05/12 2,620 2,700 2,620 2,700 35,000
1987/05/11 2,700 2,740 2,630 2,630 53,000
1987/05/08 2,750 2,800 2,700 2,700 110,000
1987/05/07 2,450 2,600 2,450 2,600 167,000
1987/05/06 2,600 2,600 2,450 2,450 126,000
1987/05/01 2,850 2,850 2,850 2,850 22,000
1987/04/30 2,590 2,720 2,590 2,700 31,000
1987/04/28 2,660 2,700 2,580 2,580 32,000
1987/04/27 2,700 2,700 2,660 2,660 56,000
1987/04/25 2,680 2,740 2,680 2,700 41,000
1987/04/24 2,720 2,800 2,700 2,700 47,000
1987/04/23 2,730 2,740 2,720 2,720 40,000
1987/04/22 2,760 2,770 2,750 2,750 93,000
1987/04/21 2,690 2,740 2,690 2,740 32,000
1987/04/20 2,700 2,710 2,650 2,700 74,000
1987/04/17 2,670 2,700 2,670 2,700 54,000
1987/04/16 2,670 2,730 2,670 2,680 32,000
1987/04/15 2,790 2,820 2,650 2,650 87,000
1987/04/14 2,750 2,780 2,710 2,780 51,000
1987/04/13 2,890 2,900 2,780 2,780 68,000
1987/04/10 2,940 2,950 2,920 2,920 51,000
1987/04/09 2,890 2,930 2,880 2,900 36,000
1987/04/08 2,830 2,920 2,820 2,850 46,000
1987/04/07 2,800 2,820 2,790 2,820 66,000
1987/04/06 2,800 2,810 2,780 2,780 32,000
1987/04/04 2,790 2,800 2,750 2,760 47,000
1987/04/03 2,680 2,750 2,670 2,750 45,000
1987/04/02 2,710 2,750 2,700 2,700 61,000
1987/04/01 2,770 2,780 2,710 2,710 38,000
1987/03/31 2,780 2,800 2,780 2,780 32,000
1987/03/30 2,780 2,810 2,780 2,800 10,000
1987/03/28 2,750 2,800 2,680 2,800 105,000
1987/03/27 2,760 2,820 2,760 2,760 28,000
1987/03/26 2,750 2,790 2,720 2,740 51,000
1987/03/25 2,790 2,820 2,750 2,820 46,000
1987/03/24 2,760 2,800 2,750 2,800 62,000
1987/03/23 2,800 2,800 2,750 2,780 107,000
1987/03/20 2,750 2,790 2,720 2,780 52,000
1987/03/19 2,710 2,740 2,700 2,740 53,000
1987/03/18 2,790 2,800 2,700 2,700 104,000
1987/03/17 2,850 2,850 2,820 2,830 365,001
1987/03/16 2,840 2,860 2,840 2,860 111,000
1987/03/13 2,850 2,850 2,840 2,850 95,000
1987/03/12 2,860 2,880 2,850 2,860 54,000
1987/03/11 2,900 2,930 2,890 2,890 96,000
1987/03/10 2,900 2,920 2,900 2,900 44,000
1987/03/09 2,910 2,920 2,900 2,900 58,000
1987/03/07 2,900 2,900 2,890 2,900 29,000
1987/03/06 2,940 2,960 2,860 2,880 74,000
1987/03/05 2,910 2,940 2,900 2,900 129,000
1987/03/04 2,980 3,010 2,890 2,900 178,000
1987/03/03 3,020 3,050 2,980 2,980 92,000
1987/03/02 3,010 3,070 3,000 3,050 46,000
1987/02/28 2,970 3,100 2,970 3,090 27,000
1987/02/27 2,920 3,000 2,920 2,950 58,000
1987/02/26 2,930 2,970 2,920 2,940 88,000
1987/02/25 3,050 3,060 2,960 2,970 130,000
1987/02/24 3,110 3,110 3,060 3,060 85,000
1987/02/23 3,130 3,150 3,110 3,110 14,000
1987/02/20 3,100 3,140 3,100 3,110 44,000
1987/02/19 3,070 3,130 3,070 3,100 88,000
1987/02/18 2,980 3,100 2,980 3,070 46,000
1987/02/17 3,000 3,060 2,950 2,950 108,000
1987/02/16 3,140 3,160 3,050 3,050 123,000
1987/02/13 3,210 3,250 3,160 3,160 152,000
1987/02/12 3,250 3,280 3,240 3,250 62,000
1987/02/10 3,300 3,300 3,230 3,250 88,000
1987/02/09 3,200 3,250 3,200 3,250 13,000
1987/02/07 3,190 3,200 3,180 3,180 26,000
1987/02/06 3,210 3,250 3,200 3,240 35,000
1987/02/05 3,210 3,240 3,200 3,200 65,000
1987/02/04 3,240 3,250 3,240 3,250 21,000
1987/02/03 3,280 3,280 3,240 3,240 47,000
1987/02/02 3,200 3,350 3,200 3,300 39,000
1987/01/31 3,210 3,240 3,210 3,240 32,000
1987/01/30 3,150 3,240 3,150 3,200 69,000
1987/01/29 3,260 3,300 3,160 3,160 90,000
1987/01/28 3,370 3,370 3,310 3,310 36,000
1987/01/27 3,400 3,440 3,300 3,350 62,000
1987/01/26 3,410 3,480 3,350 3,400 43,000
1987/01/24 3,450 3,500 3,450 3,450 4,000
1987/01/23 3,600 3,600 3,450 3,500 22,000
1987/01/22 3,500 3,600 3,480 3,600 26,000
1987/01/21 3,430 3,460 3,410 3,420 38,000
1987/01/20 3,370 3,430 3,350 3,400 61,000
1987/01/19 3,380 3,400 3,300 3,370 103,000
1987/01/16 3,430 3,440 3,350 3,350 118,000
1987/01/14 3,450 3,450 3,400 3,410 121,000
1987/01/13 3,460 3,460 3,400 3,450 68,000
1987/01/12 3,550 3,550 3,420 3,450 46,000
1987/01/09 3,640 3,650 3,620 3,620 34,000
1987/01/08 3,680 3,720 3,680 3,720 20,000
1987/01/07 3,710 3,720 3,650 3,650 21,000
1987/01/06 3,700 3,700 3,660 3,660 8,000
1987/01/05 3,720 3,730 3,640 3,640 9,000

このページの先頭へ