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
1988/12/27 2,000 2,040 2,000 2,040 36,000
1988/12/26 2,020 2,050 2,020 2,030 100,000
1988/12/24 2,020 2,020 1,990 1,990 8,000
1988/12/23 1,990 1,990 1,990 1,990 4,000
1988/12/22 1,930 1,930 1,930 1,930 21,000
1988/12/21 1,990 1,990 1,940 1,940 11,000
1988/12/20 2,000 2,000 1,960 1,990 5,000
1988/12/19 2,030 2,050 2,020 2,020 39,000
1988/12/16 2,010 2,030 2,000 2,030 21,000
1988/12/15 1,960 2,030 1,960 2,000 55,000
1988/12/14 1,970 2,020 1,970 2,000 19,000
1988/12/13 1,970 1,990 1,970 1,990 17,000
1988/12/12 1,990 2,000 1,990 2,000 12,000
1988/12/09 2,010 2,010 1,960 1,960 16,000
1988/12/08 1,980 2,000 1,980 2,000 10,000
1988/12/07 1,970 2,000 1,960 1,990 81,000
1988/12/06 1,970 1,970 1,970 1,970 3,000
1988/12/05 1,990 1,990 1,990 1,990 5,000
1988/12/03 1,990 2,000 1,960 2,000 5,000
1988/12/02 1,930 2,040 1,930 2,030 8,000
1988/12/01 2,050 2,080 1,950 1,950 85,000
1988/11/30 2,000 2,050 2,000 2,050 39,000
1988/11/29 2,000 2,030 1,990 2,000 94,000
1988/11/28 1,880 1,980 1,880 1,980 29,000
1988/11/26 1,860 1,860 1,850 1,850 10,000
1988/11/25 1,810 1,830 1,800 1,800 30,000
1988/11/24 1,810 1,840 1,810 1,820 14,000
1988/11/22 1,810 1,810 1,800 1,800 27,000
1988/11/21 1,790 1,840 1,790 1,800 57,000
1988/11/18 1,780 1,820 1,780 1,780 37,000
1988/11/17 1,840 1,850 1,800 1,800 154,000
1988/11/16 1,790 1,840 1,790 1,840 9,000
1988/11/15 1,850 1,850 1,780 1,780 22,000
1988/11/14 1,830 1,830 1,830 1,830 2,000
1988/11/11 1,830 1,850 1,830 1,830 28,000
1988/11/10 1,820 1,850 1,820 1,830 6,000
1988/11/09 1,810 1,810 1,800 1,810 15,000
1988/11/08 1,800 1,830 1,800 1,830 31,000
1988/11/07 1,850 1,850 1,810 1,810 16,000
1988/11/05 1,860 1,860 1,850 1,850 10,000
1988/11/04 1,890 1,890 1,850 1,890 13,000
1988/11/02 1,850 1,860 1,850 1,860 24,000
1988/11/01 1,850 1,850 1,840 1,840 23,000
1988/10/29 1,850 1,850 1,850 1,850 12,000
1988/10/28 1,840 1,900 1,840 1,900 30,000
1988/10/27 1,870 1,880 1,870 1,880 45,000
1988/10/26 1,930 1,930 1,870 1,870 31,000
1988/10/25 1,870 1,870 1,870 1,870 12,000
1988/10/24 1,870 1,870 1,870 1,870 4,000
1988/10/22 1,870 1,870 1,870 1,870 2,000
1988/10/21 1,870 1,900 1,850 1,900 18,000
1988/10/20 1,890 1,900 1,810 1,810 333,001
1988/10/19 1,900 1,900 1,850 1,900 8,000
1988/10/18 1,930 1,930 1,900 1,900 4,000
1988/10/17 1,940 1,980 1,930 1,950 12,000
1988/10/14 1,950 1,950 1,930 1,940 349,001
1988/10/13 1,980 1,980 1,980 1,980 4,000
1988/10/12 1,980 1,980 1,980 1,980 1,000
1988/10/11 1,950 2,000 1,930 2,000 13,000
1988/10/07 1,930 1,930 1,930 1,930 3,000
1988/10/06 1,900 1,930 1,900 1,900 4,000
1988/10/05 1,950 1,950 1,900 1,900 8,000
1988/10/04 2,000 2,000 1,970 1,970 3,000
1988/10/03 2,050 2,050 2,040 2,040 25,000
1988/10/01 2,050 2,060 2,050 2,050 4,000
1988/09/30 2,050 2,050 2,050 2,050 6,000
1988/09/29 2,050 2,100 2,050 2,100 21,000
1988/09/27 1,900 1,900 1,870 1,900 27,000
1988/09/26 1,900 1,910 1,890 1,900 21,000
1988/09/24 1,870 1,910 1,870 1,910 13,000
1988/09/22 1,870 1,870 1,870 1,870 41,000
1988/09/21 1,930 1,930 1,900 1,900 23,000
1988/09/20 2,000 2,000 1,930 1,950 47,000
1988/09/19 2,000 2,000 1,980 1,990 49,000
1988/09/16 1,980 1,980 1,950 1,980 16,000
1988/09/13 1,980 2,000 1,980 1,980 14,000
1988/09/12 1,980 1,980 1,980 1,980 7,000
1988/09/09 1,970 1,970 1,950 1,950 30,000
1988/09/07 2,000 2,000 1,970 1,970 12,000
1988/09/06 1,990 1,990 1,970 1,970 8,000
1988/09/05 2,000 2,000 1,980 2,000 4,000
1988/09/02 2,050 2,050 2,000 2,050 29,000
1988/08/31 2,090 2,090 2,060 2,060 6,000
1988/08/29 2,050 2,050 2,050 2,050 11,000
1988/08/27 2,060 2,060 2,060 2,060 10,000
1988/08/26 2,140 2,140 2,100 2,100 8,000
1988/08/25 2,140 2,140 2,100 2,100 15,000
1988/08/24 2,140 2,150 2,100 2,140 20,000
1988/08/23 2,110 2,120 2,100 2,120 12,000
1988/08/22 2,110 2,120 2,100 2,120 12,000
1988/08/19 2,080 2,130 2,080 2,110 37,000
1988/08/18 2,110 2,110 2,110 2,110 12,000
1988/08/17 2,150 2,160 2,110 2,150 13,000
1988/08/16 2,150 2,150 2,150 2,150 7,000
1988/08/15 2,120 2,140 2,120 2,140 5,000
1988/08/12 2,150 2,150 2,100 2,100 4,000
1988/08/11 2,140 2,170 2,140 2,170 39,000
1988/08/10 2,150 2,160 2,140 2,160 83,000
1988/08/09 2,090 2,090 2,090 2,090 3,000
1988/08/08 2,080 2,100 2,080 2,100 11,000
1988/08/06 2,080 2,080 2,080 2,080 9,000
1988/08/05 2,080 2,080 2,080 2,080 1,000
1988/08/04 2,090 2,100 2,090 2,100 10,000
1988/08/03 2,130 2,130 2,100 2,100 6,000
1988/08/02 2,050 2,050 2,050 2,050 1,000
1988/08/01 2,080 2,080 2,020 2,040 26,000
1988/07/30 2,080 2,080 2,080 2,080 3,000
1988/07/29 2,100 2,130 2,030 2,040 35,000
1988/07/28 2,090 2,090 2,080 2,080 33,000
1988/07/27 2,080 2,080 2,080 2,080 1,000
1988/07/26 2,050 2,050 2,050 2,050 7,000
1988/07/25 2,040 2,050 2,030 2,040 11,000
1988/07/23 2,050 2,050 2,040 2,040 3,000
1988/07/22 2,050 2,050 2,030 2,040 20,000
1988/07/20 2,100 2,140 2,060 2,070 20,000
1988/07/19 2,150 2,150 2,050 2,070 16,000
1988/07/18 2,140 2,150 2,100 2,100 12,000
1988/07/15 2,150 2,180 2,150 2,180 10,000
1988/07/14 2,160 2,180 2,020 2,180 26,000
1988/07/13 2,200 2,200 2,200 2,200 4,000
1988/07/12 2,260 2,260 2,230 2,230 7,000
1988/07/11 2,280 2,280 2,260 2,260 9,000
1988/07/08 2,200 2,320 2,200 2,290 101,000
1988/07/07 2,010 2,010 2,010 2,010 21,000
1988/07/06 2,120 2,150 2,100 2,150 64,000
1988/07/05 2,170 2,170 2,120 2,120 7,000
1988/07/04 2,160 2,170 2,100 2,170 16,000
1988/07/02 2,170 2,170 2,160 2,160 3,000
1988/07/01 2,160 2,170 2,160 2,160 10,000
1988/06/30 2,160 2,170 2,160 2,170 2,000
1988/06/29 2,160 2,160 2,150 2,150 13,000
1988/06/28 2,170 2,180 2,160 2,160 23,000
1988/06/27 2,180 2,200 2,180 2,180 12,000
1988/06/25 2,200 2,200 2,200 2,200 15,000
1988/06/24 2,220 2,230 2,220 2,230 12,000
1988/06/23 2,280 2,280 2,230 2,230 19,000
1988/06/22 2,250 2,250 2,250 2,250 18,000
1988/06/21 2,200 2,230 2,200 2,230 31,000
1988/06/20 2,250 2,250 2,200 2,200 39,000
1988/06/17 2,300 2,300 2,250 2,250 20,000
1988/06/16 2,260 2,300 2,260 2,300 31,000
1988/06/15 2,290 2,290 2,260 2,260 14,000
1988/06/14 2,250 2,250 2,250 2,250 3,000
1988/06/13 2,240 2,240 2,240 2,240 6,000
1988/06/10 2,300 2,300 2,240 2,240 6,000
1988/06/09 2,300 2,350 2,300 2,350 24,000
1988/06/08 2,350 2,350 2,310 2,310 10,000
1988/06/07 2,350 2,350 2,310 2,350 23,000
1988/06/06 2,310 2,350 2,310 2,350 19,000
1988/06/04 2,360 2,360 2,340 2,350 16,000
1988/06/03 2,370 2,370 2,360 2,360 25,000
1988/06/02 2,370 2,380 2,370 2,370 53,000
1988/06/01 2,370 2,380 2,370 2,370 9,000
1988/05/31 2,370 2,370 2,370 2,370 37,000
1988/05/30 2,380 2,380 2,370 2,370 18,000
1988/05/28 2,380 2,400 2,380 2,380 26,000
1988/05/27 2,370 2,380 2,370 2,380 17,000
1988/05/26 2,360 2,370 2,360 2,370 22,000
1988/05/25 2,360 2,370 2,360 2,370 26,000
1988/05/24 2,350 2,360 2,350 2,360 29,000
1988/05/23 2,350 2,360 2,350 2,350 29,000
1988/05/20 2,360 2,370 2,350 2,350 27,000
1988/05/19 2,360 2,370 2,360 2,360 23,000
1988/05/18 2,360 2,360 2,350 2,360 17,000
1988/05/17 2,370 2,370 2,360 2,370 15,000
1988/05/16 2,370 2,380 2,370 2,380 18,000
1988/05/13 2,370 2,380 2,360 2,380 21,000
1988/05/12 2,370 2,370 2,360 2,360 18,000
1988/05/11 2,370 2,380 2,360 2,380 28,000
1988/05/10 2,360 2,400 2,360 2,370 30,000
1988/05/09 2,400 2,420 2,380 2,380 12,000
1988/05/07 2,400 2,400 2,380 2,380 46,000
1988/05/06 2,380 2,420 2,380 2,400 38,000
1988/05/02 2,350 2,420 2,350 2,420 60,000
1988/04/30 2,340 2,350 2,330 2,350 11,000
1988/04/28 2,320 2,350 2,320 2,320 23,000
1988/04/27 2,340 2,340 2,300 2,300 16,000
1988/04/26 2,340 2,340 2,300 2,300 12,000
1988/04/25 2,290 2,360 2,260 2,360 25,000
1988/04/23 2,320 2,360 2,320 2,340 9,000
1988/04/22 2,340 2,360 2,340 2,360 31,000
1988/04/21 2,350 2,350 2,350 2,350 6,000
1988/04/20 2,350 2,360 2,350 2,360 10,000
1988/04/19 2,360 2,360 2,300 2,300 31,000
1988/04/18 2,310 2,360 2,310 2,360 37,000
1988/04/15 2,250 2,360 2,250 2,360 63,000
1988/04/14 2,300 2,300 2,300 2,300 32,000
1988/04/13 2,360 2,360 2,300 2,300 20,000
1988/04/12 2,350 2,350 2,320 2,320 12,000
1988/04/11 2,280 2,360 2,270 2,360 15,000
1988/04/08 2,300 2,300 2,280 2,300 22,000
1988/04/07 2,310 2,320 2,300 2,300 15,000
1988/04/06 2,310 2,320 2,300 2,310 24,000
1988/04/05 2,320 2,320 2,300 2,320 5,000
1988/04/04 2,340 2,350 2,300 2,300 10,000
1988/04/02 2,300 2,330 2,290 2,330 9,000
1988/04/01 2,350 2,400 2,280 2,280 28,000
1988/03/31 2,410 2,410 2,380 2,400 18,000
1988/03/30 2,250 2,420 2,240 2,420 24,000
1988/03/29 2,210 2,230 2,210 2,230 9,000
1988/03/28 2,210 2,210 2,210 2,210 2,000
1988/03/26 2,190 2,230 2,190 2,210 39,000
1988/03/25 2,290 2,290 2,260 2,270 36,000
1988/03/24 2,300 2,310 2,300 2,300 32,000
1988/03/23 2,330 2,340 2,290 2,300 24,000
1988/03/22 2,340 2,340 2,300 2,320 10,000
1988/03/18 2,360 2,360 2,330 2,360 49,000
1988/03/17 2,350 2,370 2,330 2,330 27,000
1988/03/16 2,320 2,350 2,320 2,350 18,000
1988/03/15 2,330 2,330 2,320 2,320 10,000
1988/03/14 2,320 2,320 2,300 2,300 28,000
1988/03/11 2,310 2,320 2,310 2,320 12,000
1988/03/10 2,330 2,340 2,320 2,320 22,000
1988/03/09 2,330 2,400 2,320 2,330 45,000
1988/03/08 2,350 2,350 2,300 2,340 43,000
1988/03/07 2,400 2,400 2,350 2,350 34,000
1988/03/05 2,400 2,460 2,350 2,440 71,000
1988/03/04 2,450 2,460 2,440 2,460 39,000
1988/03/03 2,450 2,480 2,440 2,480 26,000
1988/03/02 2,460 2,470 2,440 2,440 32,000
1988/03/01 2,500 2,500 2,490 2,490 82,000
1988/02/29 2,450 2,510 2,450 2,500 44,000
1988/02/27 2,450 2,490 2,420 2,440 12,000
1988/02/26 2,500 2,500 2,450 2,450 64,000
1988/02/25 2,500 2,500 2,480 2,500 40,000
1988/02/24 2,480 2,500 2,460 2,500 68,000
1988/02/23 2,500 2,540 2,460 2,480 106,000
1988/02/22 2,450 2,520 2,420 2,500 168,000
1988/02/19 2,330 2,370 2,330 2,370 62,000
1988/02/18 2,330 2,330 2,300 2,310 69,000
1988/02/17 2,330 2,350 2,330 2,330 94,000
1988/02/16 2,310 2,350 2,300 2,330 48,000
1988/02/15 2,310 2,330 2,310 2,330 11,000
1988/02/12 2,300 2,340 2,300 2,340 28,000
1988/02/10 2,290 2,300 2,260 2,300 34,000
1988/02/09 2,300 2,320 2,280 2,290 54,000
1988/02/08 2,310 2,330 2,310 2,310 15,000
1988/02/06 2,300 2,320 2,300 2,310 13,000
1988/02/05 2,300 2,300 2,290 2,290 19,000
1988/02/04 2,250 2,300 2,250 2,300 32,000
1988/02/03 2,360 2,390 2,300 2,350 20,000
1988/02/02 2,360 2,430 2,360 2,390 78,000
1988/02/01 2,300 2,400 2,300 2,400 52,000
1988/01/30 2,250 2,300 2,250 2,300 19,000
1988/01/29 2,250 2,250 2,190 2,190 58,000
1988/01/28 2,170 2,220 2,170 2,220 32,000
1988/01/27 2,140 2,170 2,140 2,170 22,000
1988/01/26 2,210 2,210 2,200 2,210 18,000
1988/01/25 2,190 2,200 2,190 2,200 6,000
1988/01/23 2,190 2,200 2,190 2,190 8,000
1988/01/22 2,190 2,200 2,190 2,190 28,000
1988/01/21 2,210 2,210 2,190 2,210 19,000
1988/01/20 2,200 2,210 2,180 2,210 10,000
1988/01/19 2,160 2,250 2,130 2,250 12,000
1988/01/18 2,200 2,200 2,130 2,160 41,000
1988/01/14 2,050 2,100 2,050 2,100 18,000
1988/01/13 2,100 2,140 2,070 2,070 4,000
1988/01/12 2,090 2,150 2,020 2,150 46,000
1988/01/11 2,010 2,120 2,010 2,110 27,000
1988/01/08 2,000 2,100 2,000 2,060 49,000
1988/01/07 2,000 2,000 1,950 2,000 30,000
1988/01/06 1,960 1,990 1,950 1,990 34,000
1988/01/05 1,950 1,950 1,930 1,930 12,000
1988/01/04 1,930 2,000 1,910 1,920 15,000

このページの先頭へ