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
1993/12/30 2,660 2,700 2,650 2,670 136,000
1993/12/29 2,680 2,680 2,650 2,670 147,000
1993/12/28 2,650 2,680 2,630 2,660 77,000
1993/12/27 2,680 2,680 2,620 2,650 89,000
1993/12/24 2,740 2,740 2,660 2,710 105,000
1993/12/22 2,760 2,760 2,700 2,700 328,001
1993/12/21 2,740 2,770 2,730 2,750 199,000
1993/12/20 2,800 2,800 2,700 2,700 42,000
1993/12/17 2,760 2,770 2,750 2,760 137,000
1993/12/16 2,800 2,800 2,750 2,750 51,000
1993/12/15 2,710 2,730 2,700 2,720 84,000
1993/12/14 2,820 2,820 2,730 2,750 95,000
1993/12/13 2,780 2,780 2,750 2,780 15,000
1993/12/10 2,750 2,830 2,750 2,780 105,000
1993/12/09 2,720 2,780 2,720 2,770 69,000
1993/12/08 2,730 2,730 2,660 2,680 89,000
1993/12/07 2,650 2,720 2,650 2,690 34,000
1993/12/06 2,710 2,740 2,670 2,690 44,000
1993/12/03 2,760 2,800 2,730 2,770 128,000
1993/12/02 2,790 2,900 2,770 2,840 134,000
1993/12/01 2,710 2,790 2,680 2,750 91,000
1993/11/30 2,610 2,640 2,560 2,630 293,001
1993/11/29 2,640 2,650 2,560 2,640 254,001
1993/11/26 2,840 2,850 2,660 2,720 156,000
1993/11/25 2,830 2,870 2,830 2,850 122,000
1993/11/24 2,950 2,950 2,870 2,870 187,000
1993/11/22 2,950 2,950 2,900 2,950 135,000
1993/11/19 2,960 2,970 2,930 2,970 330,001
1993/11/18 2,950 2,990 2,940 2,970 457,001
1993/11/17 2,950 3,000 2,880 2,970 363,001
1993/11/16 2,860 2,910 2,820 2,910 141,000
1993/11/15 2,890 2,890 2,820 2,820 104,000
1993/11/12 2,800 2,850 2,800 2,850 55,000
1993/11/11 2,800 2,820 2,780 2,780 108,000
1993/11/10 2,810 2,820 2,770 2,800 132,000
1993/11/09 2,850 2,850 2,820 2,820 154,000
1993/11/08 2,880 2,880 2,830 2,870 38,000
1993/11/05 2,900 2,900 2,820 2,880 114,000
1993/11/04 2,830 2,890 2,830 2,860 193,000
1993/11/02 2,840 2,860 2,820 2,840 155,000
1993/11/01 2,840 2,860 2,820 2,830 117,000
1993/10/29 2,810 2,850 2,810 2,840 87,000
1993/10/28 2,850 2,850 2,800 2,800 141,000
1993/10/27 2,880 2,880 2,740 2,840 299,001
1993/10/26 2,930 2,950 2,880 2,880 185,000
1993/10/25 2,960 2,970 2,930 2,930 145,000
1993/10/22 2,980 3,000 2,970 2,980 143,000
1993/10/21 3,000 3,000 2,970 2,990 128,000
1993/10/20 3,020 3,020 3,000 3,020 204,000
1993/10/19 3,050 3,050 3,020 3,030 137,000
1993/10/18 3,070 3,070 3,040 3,050 195,000
1993/10/15 3,050 3,080 3,040 3,070 169,000
1993/10/14 3,030 3,040 2,990 3,040 268,001
1993/10/13 3,060 3,060 3,000 3,050 111,000
1993/10/12 3,070 3,070 3,040 3,050 164,000
1993/10/08 3,070 3,100 3,060 3,080 539,001
1993/10/07 3,070 3,110 3,060 3,080 1,130,002
1993/10/06 2,970 3,070 2,970 3,070 961,002
1993/10/05 2,960 2,970 2,940 2,960 137,000
1993/10/04 2,970 3,020 2,950 2,960 564,001
1993/10/01 2,960 3,010 2,920 2,980 530,001
1993/09/30 2,980 3,030 2,950 2,960 1,188,002
1993/09/29 2,850 2,950 2,850 2,940 1,013,002
1993/09/28 2,790 2,830 2,780 2,810 162,000
1993/09/27 2,790 2,790 2,770 2,780 64,000
1993/09/24 2,780 2,790 2,770 2,770 20,000
1993/09/22 2,790 2,790 2,770 2,770 47,000
1993/09/21 2,800 2,810 2,770 2,790 122,000
1993/09/20 2,810 2,810 2,770 2,810 81,000
1993/09/17 2,770 2,790 2,760 2,780 73,000
1993/09/16 2,840 2,840 2,810 2,810 87,000
1993/09/14 2,830 2,840 2,820 2,840 128,000
1993/09/13 2,840 2,850 2,810 2,820 232,000
1993/09/10 2,790 2,830 2,790 2,810 167,000
1993/09/09 2,750 2,760 2,750 2,750 27,000
1993/09/08 2,770 2,790 2,750 2,780 66,000
1993/09/07 2,820 2,820 2,790 2,800 82,000
1993/09/06 2,830 2,830 2,790 2,810 87,000
1993/09/03 2,770 2,840 2,770 2,830 311,001
1993/09/02 2,710 2,780 2,710 2,750 193,000
1993/09/01 2,750 2,750 2,700 2,710 269,001
1993/08/31 2,750 2,750 2,740 2,750 104,000
1993/08/30 2,750 2,750 2,730 2,740 65,000
1993/08/27 2,700 2,750 2,680 2,750 156,000
1993/08/26 2,670 2,690 2,670 2,690 189,000
1993/08/25 2,700 2,710 2,670 2,680 395,001
1993/08/24 2,710 2,710 2,700 2,710 75,000
1993/08/23 2,710 2,710 2,700 2,710 36,000
1993/08/20 2,720 2,740 2,700 2,720 65,000
1993/08/19 2,720 2,740 2,700 2,730 119,000
1993/08/18 2,710 2,740 2,690 2,720 152,000
1993/08/17 2,750 2,750 2,710 2,710 49,000
1993/08/16 2,760 2,760 2,720 2,720 73,000
1993/08/13 2,760 2,770 2,750 2,750 134,000
1993/08/12 2,810 2,810 2,760 2,760 54,000
1993/08/11 2,760 2,780 2,760 2,780 122,000
1993/08/10 2,740 2,780 2,740 2,740 107,000
1993/08/09 2,810 2,830 2,780 2,780 65,000
1993/08/06 2,740 2,800 2,740 2,800 60,000
1993/08/05 2,780 2,780 2,730 2,740 64,000
1993/08/04 2,790 2,800 2,770 2,780 72,000
1993/08/03 2,800 2,800 2,790 2,800 65,000
1993/08/02 2,790 2,800 2,770 2,800 49,000
1993/07/30 2,810 2,820 2,780 2,800 288,001
1993/07/29 2,720 2,810 2,720 2,800 70,000
1993/07/28 2,730 2,740 2,720 2,720 75,000
1993/07/27 2,710 2,740 2,700 2,740 94,000
1993/07/26 2,760 2,760 2,720 2,730 67,000
1993/07/23 2,760 2,760 2,740 2,750 61,000
1993/07/22 2,750 2,770 2,740 2,760 50,000
1993/07/21 2,760 2,760 2,750 2,750 45,000
1993/07/20 2,780 2,790 2,750 2,780 113,000
1993/07/19 2,830 2,830 2,790 2,790 39,000
1993/07/16 2,820 2,830 2,800 2,800 79,000
1993/07/15 2,790 2,870 2,790 2,820 431,001
1993/07/14 2,790 2,790 2,770 2,790 101,000
1993/07/13 2,770 2,790 2,760 2,780 85,000
1993/07/12 2,800 2,820 2,770 2,780 67,000
1993/07/09 2,790 2,800 2,780 2,790 195,000
1993/07/08 2,860 2,860 2,810 2,830 366,001
1993/07/07 2,780 2,920 2,780 2,860 1,515,003
1993/07/06 2,710 2,780 2,710 2,780 174,000
1993/07/05 2,700 2,730 2,700 2,720 85,000
1993/07/02 2,720 2,720 2,670 2,700 120,000
1993/07/01 2,710 2,730 2,660 2,660 131,000
1993/06/30 2,690 2,730 2,690 2,700 86,000
1993/06/29 2,710 2,730 2,690 2,710 107,000
1993/06/28 2,700 2,740 2,690 2,730 140,000
1993/06/25 2,750 2,770 2,700 2,730 170,000
1993/06/24 2,610 2,730 2,610 2,730 162,000
1993/06/23 2,590 2,660 2,590 2,650 97,000
1993/06/22 2,580 2,650 2,580 2,600 156,000
1993/06/21 2,690 2,700 2,560 2,580 273,001
1993/06/18 2,570 2,720 2,540 2,720 375,001
1993/06/17 2,560 2,570 2,500 2,530 292,001
1993/06/16 2,630 2,640 2,570 2,600 186,000
1993/06/15 2,690 2,690 2,620 2,670 212,000
1993/06/14 2,670 2,700 2,650 2,680 90,000
1993/06/11 2,680 2,710 2,650 2,680 158,000
1993/06/10 2,700 2,700 2,640 2,680 99,000
1993/06/08 2,710 2,720 2,690 2,710 158,000
1993/06/07 2,730 2,730 2,700 2,720 60,000
1993/06/04 2,750 2,750 2,730 2,740 219,000
1993/06/03 2,750 2,770 2,730 2,760 128,000
1993/06/02 2,800 2,800 2,760 2,760 113,000
1993/06/01 2,800 2,820 2,750 2,820 212,000
1993/05/31 2,780 2,800 2,700 2,800 330,001
1993/05/28 2,710 2,910 2,700 2,790 1,268,003
1993/05/27 2,640 2,710 2,600 2,710 810,002
1993/05/26 2,560 2,600 2,520 2,600 442,001
1993/05/25 2,560 2,590 2,540 2,550 1,382,003
1993/05/24 2,400 2,520 2,400 2,480 413,001
1993/05/21 2,320 2,430 2,310 2,370 218,000
1993/05/20 2,340 2,340 2,320 2,320 127,000
1993/05/19 2,330 2,350 2,320 2,350 125,000
1993/05/18 2,350 2,350 2,310 2,330 108,000
1993/05/17 2,350 2,400 2,340 2,340 112,000
1993/05/14 2,360 2,360 2,340 2,360 138,000
1993/05/13 2,410 2,430 2,380 2,380 276,001
1993/05/12 2,460 2,500 2,410 2,430 478,001
1993/05/11 2,300 2,460 2,290 2,440 476,001
1993/05/10 2,280 2,300 2,260 2,280 195,000
1993/05/07 2,160 2,290 2,160 2,290 287,001
1993/05/06 2,190 2,190 2,160 2,180 201,000
1993/04/30 2,150 2,170 2,140 2,160 271,001
1993/04/28 2,140 2,150 2,120 2,130 247,000
1993/04/27 2,090 2,120 2,090 2,120 198,000
1993/04/26 2,100 2,110 2,080 2,080 119,000
1993/04/23 2,100 2,110 2,060 2,070 262,001
1993/04/22 2,080 2,110 2,070 2,070 385,001
1993/04/21 2,080 2,090 2,040 2,060 391,001
1993/04/20 2,060 2,130 2,060 2,060 735,001
1993/04/19 2,050 2,060 1,960 2,060 209,000
1993/04/16 2,060 2,060 2,040 2,050 209,000
1993/04/15 2,080 2,080 2,040 2,070 170,000
1993/04/14 2,080 2,090 2,050 2,070 355,001
1993/04/13 1,970 2,080 1,950 2,080 1,290,003
1993/04/12 1,890 1,950 1,870 1,940 254,001
1993/04/09 1,920 1,920 1,860 1,900 197,000
1993/04/08 1,870 1,900 1,850 1,900 194,000
1993/04/07 1,850 1,900 1,850 1,870 133,000
1993/04/06 1,900 1,920 1,840 1,840 265,001
1993/04/05 1,900 1,900 1,850 1,870 96,000
1993/04/02 1,850 1,930 1,850 1,870 261,001
1993/04/01 1,840 1,880 1,840 1,850 193,000
1993/03/31 1,850 1,870 1,830 1,840 188,000
1993/03/30 1,860 1,860 1,830 1,830 176,000
1993/03/29 1,870 1,870 1,850 1,860 159,000
1993/03/26 1,890 1,890 1,870 1,870 311,001
1993/03/25 1,900 1,900 1,870 1,870 349,001
1993/03/24 1,850 1,910 1,840 1,910 388,001
1993/03/23 1,820 1,880 1,810 1,850 380,001
1993/03/22 1,790 1,830 1,770 1,820 123,000
1993/03/19 1,800 1,810 1,770 1,770 166,000
1993/03/18 1,810 1,830 1,790 1,810 208,000
1993/03/17 1,780 1,810 1,770 1,780 355,001
1993/03/16 1,770 1,790 1,770 1,780 193,000
1993/03/15 1,750 1,760 1,730 1,760 88,000
1993/03/12 1,740 1,760 1,720 1,720 183,000
1993/03/11 1,730 1,740 1,720 1,740 130,000
1993/03/10 1,720 1,730 1,710 1,730 136,000
1993/03/09 1,710 1,750 1,710 1,720 113,000
1993/03/08 1,670 1,710 1,670 1,670 111,000
1993/03/05 1,700 1,700 1,670 1,700 150,000
1993/03/04 1,700 1,710 1,680 1,690 119,000
1993/03/03 1,720 1,720 1,700 1,710 89,000
1993/03/02 1,710 1,720 1,710 1,720 46,000
1993/03/01 1,730 1,740 1,710 1,720 56,000
1993/02/26 1,740 1,740 1,720 1,720 113,000
1993/02/25 1,740 1,740 1,710 1,720 262,001
1993/02/24 1,740 1,740 1,730 1,740 13,000
1993/02/23 1,730 1,740 1,720 1,740 92,000
1993/02/22 1,740 1,750 1,720 1,720 208,000
1993/02/19 1,770 1,770 1,750 1,750 46,000
1993/02/18 1,770 1,780 1,770 1,780 90,000
1993/02/17 1,760 1,780 1,760 1,780 121,000
1993/02/16 1,780 1,780 1,770 1,780 169,000
1993/02/15 1,750 1,800 1,750 1,790 599,001
1993/02/12 1,760 1,770 1,750 1,760 109,000
1993/02/10 1,780 1,780 1,760 1,770 170,000
1993/02/09 1,780 1,810 1,770 1,780 924,002
1993/02/08 1,720 1,790 1,710 1,760 529,001
1993/02/05 1,720 1,730 1,710 1,720 191,000
1993/02/04 1,720 1,720 1,710 1,720 82,000
1993/02/03 1,720 1,730 1,710 1,730 198,000
1993/02/02 1,680 1,710 1,670 1,690 255,001
1993/02/01 1,670 1,670 1,670 1,670 23,000
1993/01/29 1,680 1,680 1,660 1,670 59,000
1993/01/28 1,640 1,680 1,640 1,680 77,000
1993/01/27 1,660 1,670 1,630 1,630 150,000
1993/01/26 1,680 1,680 1,670 1,670 18,000
1993/01/25 1,680 1,680 1,660 1,680 90,000
1993/01/22 1,670 1,680 1,670 1,680 63,000
1993/01/21 1,670 1,680 1,660 1,680 93,000
1993/01/20 1,690 1,690 1,670 1,680 48,000
1993/01/19 1,660 1,690 1,660 1,660 72,000
1993/01/18 1,650 1,650 1,640 1,640 61,000
1993/01/14 1,660 1,670 1,650 1,650 66,000
1993/01/13 1,680 1,680 1,650 1,660 47,000
1993/01/12 1,680 1,680 1,670 1,680 55,000
1993/01/11 1,680 1,690 1,670 1,670 55,000
1993/01/08 1,670 1,700 1,660 1,660 74,000
1993/01/07 1,670 1,680 1,660 1,660 128,000
1993/01/06 1,680 1,680 1,640 1,670 100,000
1993/01/05 1,690 1,700 1,680 1,690 68,000
1993/01/04 1,680 1,700 1,680 1,690 24,000

このページの先頭へ