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
1994/12/30 2,410 2,410 2,380 2,410 84,000
1994/12/29 2,280 2,420 2,280 2,420 130,000
1994/12/28 2,320 2,320 2,300 2,320 104,000
1994/12/27 2,250 2,310 2,250 2,280 88,000
1994/12/26 2,240 2,250 2,220 2,240 91,000
1994/12/22 2,170 2,250 2,170 2,250 147,000
1994/12/21 2,200 2,220 2,190 2,200 93,000
1994/12/20 2,180 2,210 2,170 2,210 81,000
1994/12/19 2,200 2,210 2,180 2,180 145,000
1994/12/16 2,220 2,220 2,180 2,190 53,000
1994/12/15 2,210 2,230 2,200 2,220 94,000
1994/12/14 2,210 2,220 2,180 2,200 129,000
1994/12/13 2,270 2,270 2,250 2,250 28,000
1994/12/12 2,280 2,280 2,250 2,250 13,000
1994/12/09 2,300 2,300 2,260 2,270 41,000
1994/12/08 2,270 2,300 2,270 2,300 154,000
1994/12/07 2,290 2,290 2,270 2,270 75,000
1994/12/06 2,300 2,310 2,270 2,300 60,000
1994/12/05 2,260 2,290 2,260 2,270 64,000
1994/12/02 2,320 2,320 2,280 2,290 48,000
1994/12/01 2,300 2,320 2,270 2,320 63,000
1994/11/30 2,200 2,350 2,200 2,350 171,000
1994/11/29 2,230 2,230 2,150 2,170 76,000
1994/11/28 2,270 2,280 2,180 2,240 80,000
1994/11/25 2,310 2,320 2,250 2,280 92,000
1994/11/24 2,330 2,340 2,320 2,320 102,000
1994/11/22 2,400 2,400 2,360 2,370 26,000
1994/11/21 2,430 2,430 2,400 2,400 65,000
1994/11/18 2,500 2,500 2,450 2,450 102,000
1994/11/17 2,480 2,480 2,450 2,460 66,000
1994/11/16 2,480 2,500 2,480 2,500 36,000
1994/11/15 2,440 2,470 2,430 2,470 68,000
1994/11/14 2,430 2,440 2,430 2,440 6,000
1994/11/11 2,400 2,450 2,400 2,450 48,000
1994/11/10 2,410 2,430 2,410 2,410 27,000
1994/11/09 2,500 2,500 2,400 2,420 72,000
1994/11/08 2,500 2,500 2,490 2,500 94,000
1994/11/07 2,510 2,510 2,500 2,500 18,000
1994/11/04 2,510 2,520 2,510 2,510 17,000
1994/11/02 2,530 2,550 2,510 2,510 33,000
1994/11/01 2,550 2,550 2,530 2,530 19,000
1994/10/31 2,510 2,540 2,510 2,540 4,000
1994/10/28 2,520 2,520 2,500 2,500 19,000
1994/10/27 2,520 2,520 2,520 2,520 20,000
1994/10/26 2,520 2,520 2,520 2,520 45,000
1994/10/25 2,540 2,540 2,520 2,520 43,000
1994/10/24 2,550 2,550 2,540 2,540 30,000
1994/10/21 2,550 2,560 2,540 2,540 127,000
1994/10/20 2,530 2,550 2,530 2,550 45,000
1994/10/19 2,530 2,540 2,520 2,530 150,000
1994/10/18 2,540 2,540 2,530 2,530 31,000
1994/10/17 2,530 2,550 2,530 2,530 58,000
1994/10/14 2,530 2,560 2,530 2,550 47,000
1994/10/13 2,560 2,560 2,510 2,520 108,000
1994/10/12 2,550 2,570 2,550 2,560 60,000
1994/10/11 2,590 2,590 2,560 2,570 48,000
1994/10/07 2,600 2,600 2,600 2,600 6,000
1994/10/06 2,630 2,630 2,600 2,600 27,000
1994/10/05 2,690 2,690 2,630 2,630 22,000
1994/10/04 2,720 2,720 2,690 2,690 12,000
1994/10/03 2,680 2,700 2,650 2,700 23,000
1994/09/30 2,670 2,690 2,630 2,680 73,000
1994/09/29 2,630 2,660 2,630 2,660 18,000
1994/09/28 2,680 2,680 2,620 2,620 78,000
1994/09/27 2,640 2,650 2,630 2,630 33,000
1994/09/26 2,700 2,700 2,680 2,690 81,000
1994/09/22 2,660 2,710 2,660 2,700 118,000
1994/09/21 2,700 2,700 2,670 2,680 153,000
1994/09/20 2,780 2,780 2,740 2,740 48,000
1994/09/19 2,770 2,770 2,740 2,740 33,000
1994/09/16 2,740 2,750 2,740 2,740 59,000
1994/09/14 2,710 2,740 2,710 2,730 62,000
1994/09/13 2,700 2,730 2,700 2,700 31,000
1994/09/12 2,720 2,770 2,720 2,770 57,000
1994/09/09 2,730 2,730 2,700 2,700 150,000
1994/09/08 2,760 2,780 2,750 2,750 98,000
1994/09/07 2,760 2,780 2,760 2,760 48,000
1994/09/06 2,770 2,780 2,770 2,780 67,000
1994/09/05 2,800 2,800 2,780 2,780 28,000
1994/09/02 2,780 2,800 2,760 2,790 112,000
1994/09/01 2,800 2,810 2,780 2,780 94,000
1994/08/31 2,790 2,800 2,790 2,800 76,000
1994/08/30 2,800 2,810 2,790 2,790 39,000
1994/08/29 2,800 2,820 2,800 2,800 57,000
1994/08/26 2,780 2,800 2,780 2,790 85,000
1994/08/25 2,820 2,830 2,780 2,790 228,000
1994/08/24 2,860 2,860 2,830 2,860 159,000
1994/08/23 2,850 2,870 2,840 2,850 35,000
1994/08/22 2,870 2,870 2,820 2,850 47,000
1994/08/19 2,840 2,860 2,840 2,850 29,000
1994/08/18 2,870 2,870 2,850 2,860 20,000
1994/08/17 2,880 2,880 2,850 2,870 18,000
1994/08/16 2,840 2,870 2,840 2,870 9,000
1994/08/15 2,870 2,880 2,870 2,880 8,000
1994/08/12 2,880 2,890 2,860 2,890 56,000
1994/08/11 2,880 2,880 2,850 2,880 46,000
1994/08/10 2,850 2,880 2,830 2,870 163,000
1994/08/09 2,860 2,870 2,840 2,850 86,000
1994/08/08 2,800 2,830 2,800 2,810 95,000
1994/08/05 2,820 2,830 2,800 2,800 78,000
1994/08/04 2,820 2,830 2,800 2,820 37,000
1994/08/03 2,810 2,830 2,810 2,810 169,000
1994/08/02 2,810 2,830 2,810 2,820 148,000
1994/08/01 2,840 2,840 2,820 2,830 60,000
1994/07/29 2,840 2,840 2,840 2,840 15,000
1994/07/28 2,820 2,850 2,820 2,840 92,000
1994/07/27 2,830 2,830 2,820 2,820 45,000
1994/07/26 2,810 2,850 2,810 2,830 56,000
1994/07/25 2,800 2,840 2,800 2,830 18,000
1994/07/22 2,850 2,850 2,840 2,840 68,000
1994/07/21 2,890 2,890 2,860 2,860 48,000
1994/07/20 2,870 2,880 2,870 2,870 48,000
1994/07/19 2,860 2,870 2,850 2,860 59,000
1994/07/18 2,850 2,860 2,850 2,850 60,000
1994/07/15 2,860 2,880 2,860 2,860 64,000
1994/07/14 2,860 2,870 2,850 2,860 82,000
1994/07/13 2,850 2,870 2,850 2,870 102,000
1994/07/12 2,860 2,920 2,860 2,880 79,000
1994/07/11 2,870 2,880 2,850 2,860 84,000
1994/07/08 2,900 2,910 2,870 2,870 48,000
1994/07/07 2,950 2,950 2,880 2,880 25,000
1994/07/06 2,960 2,980 2,900 2,900 52,000
1994/07/05 3,020 3,020 2,950 2,950 90,000
1994/07/04 3,020 3,020 3,000 3,010 55,000
1994/07/01 2,960 2,980 2,940 2,980 53,000
1994/06/30 2,940 2,940 2,910 2,940 155,000
1994/06/29 2,960 2,960 2,900 2,920 55,000
1994/06/28 2,920 2,930 2,910 2,920 29,000
1994/06/27 2,860 2,940 2,860 2,940 73,000
1994/06/24 2,920 2,920 2,890 2,890 51,000
1994/06/23 2,880 2,900 2,870 2,880 81,000
1994/06/22 2,870 2,880 2,850 2,870 52,000
1994/06/21 2,850 2,900 2,850 2,870 99,000
1994/06/20 2,850 2,870 2,850 2,850 133,000
1994/06/17 2,870 2,890 2,840 2,840 338,001
1994/06/16 2,930 2,930 2,890 2,890 238,000
1994/06/15 2,960 2,960 2,920 2,920 140,000
1994/06/14 2,980 2,980 2,930 2,940 287,001
1994/06/13 2,990 2,990 2,940 2,960 60,000
1994/06/10 2,950 3,030 2,950 2,990 68,000
1994/06/09 3,020 3,020 3,000 3,000 86,000
1994/06/08 3,040 3,050 3,030 3,050 52,000
1994/06/07 3,040 3,040 3,020 3,040 122,000
1994/06/06 3,050 3,050 3,020 3,040 90,000
1994/06/03 3,060 3,060 3,020 3,040 86,000
1994/06/02 3,020 3,070 3,010 3,060 280,001
1994/06/01 2,970 3,010 2,970 3,010 282,001
1994/05/31 2,950 2,970 2,940 2,970 128,000
1994/05/30 2,940 2,960 2,930 2,950 157,000
1994/05/27 2,960 2,960 2,930 2,940 111,000
1994/05/26 2,920 2,960 2,910 2,960 118,000
1994/05/25 2,960 2,960 2,910 2,910 37,000
1994/05/24 2,970 2,970 2,930 2,960 104,000
1994/05/23 2,950 2,970 2,940 2,970 132,000
1994/05/20 2,960 2,960 2,930 2,950 81,000
1994/05/19 2,960 2,970 2,920 2,960 391,001
1994/05/18 3,000 3,010 2,960 2,960 694,001
1994/05/17 2,900 2,940 2,900 2,930 158,000
1994/05/16 2,920 2,920 2,890 2,900 52,000
1994/05/13 2,900 2,920 2,870 2,880 115,000
1994/05/12 2,950 2,950 2,910 2,940 48,000
1994/05/11 2,930 2,950 2,900 2,950 92,000
1994/05/10 2,910 2,930 2,900 2,900 27,000
1994/05/09 2,920 2,930 2,900 2,910 67,000
1994/05/06 2,910 2,920 2,890 2,920 98,000
1994/05/02 2,880 2,900 2,870 2,900 39,000
1994/04/28 2,820 2,900 2,820 2,900 145,000
1994/04/27 2,800 2,820 2,790 2,820 13,000
1994/04/26 2,810 2,820 2,790 2,800 131,000
1994/04/25 2,820 2,840 2,810 2,810 104,000
1994/04/22 2,870 2,870 2,850 2,860 25,000
1994/04/21 2,850 2,870 2,830 2,870 108,000
1994/04/20 2,850 2,870 2,840 2,870 72,000
1994/04/19 2,880 2,880 2,840 2,850 65,000
1994/04/18 2,880 2,900 2,880 2,880 142,000
1994/04/15 2,900 2,900 2,900 2,900 21,000
1994/04/14 2,880 2,920 2,880 2,910 73,000
1994/04/13 2,870 2,890 2,840 2,890 15,000
1994/04/12 2,900 2,900 2,860 2,870 21,000
1994/04/11 2,860 2,900 2,860 2,900 27,000
1994/04/08 2,900 2,900 2,870 2,900 120,000
1994/04/07 2,930 2,930 2,850 2,860 97,000
1994/04/06 2,870 2,890 2,840 2,890 159,000
1994/04/05 2,840 2,900 2,840 2,900 70,000
1994/04/04 2,860 2,860 2,820 2,840 55,000
1994/04/01 2,860 2,900 2,860 2,900 58,000
1994/03/31 2,860 2,900 2,830 2,900 100,000
1994/03/30 2,870 2,900 2,860 2,870 121,000
1994/03/29 2,880 2,900 2,870 2,900 41,000
1994/03/28 2,850 2,910 2,850 2,910 96,000
1994/03/25 2,870 2,900 2,850 2,900 103,000
1994/03/24 2,890 2,920 2,880 2,910 192,000
1994/03/23 2,960 2,960 2,890 2,900 141,000
1994/03/22 2,930 2,970 2,870 2,970 119,000
1994/03/18 2,970 3,000 2,960 2,960 205,000
1994/03/17 2,980 2,980 2,920 2,930 127,000
1994/03/16 2,960 2,980 2,950 2,960 109,000
1994/03/15 2,980 2,990 2,950 2,990 135,000
1994/03/14 2,970 2,980 2,960 2,980 114,000
1994/03/11 2,990 2,990 2,950 2,960 124,000
1994/03/10 2,970 3,000 2,960 3,000 96,000
1994/03/09 2,940 2,970 2,930 2,970 113,000
1994/03/08 2,940 2,970 2,930 2,940 157,000
1994/03/07 3,020 3,020 2,890 2,900 304,001
1994/03/04 3,000 3,040 3,000 3,020 171,000
1994/03/03 3,090 3,100 3,000 3,020 502,001
1994/03/02 3,130 3,130 3,080 3,100 394,001
1994/03/01 3,170 3,190 3,090 3,120 379,001
1994/02/28 3,210 3,220 3,160 3,160 398,001
1994/02/25 3,140 3,230 3,110 3,190 775,002
1994/02/24 3,130 3,200 3,120 3,160 1,123,002
1994/02/23 3,000 3,090 2,990 3,090 1,033,002
1994/02/22 2,950 3,020 2,930 2,990 801,002
1994/02/21 2,920 2,930 2,860 2,930 188,000
1994/02/18 2,940 2,990 2,920 2,930 807,002
1994/02/17 2,840 2,860 2,830 2,850 439,001
1994/02/16 2,730 2,770 2,690 2,750 179,000
1994/02/15 2,650 2,730 2,610 2,720 154,000
1994/02/14 2,700 2,700 2,650 2,670 67,000
1994/02/10 2,770 2,770 2,720 2,740 72,000
1994/02/09 2,770 2,770 2,710 2,730 71,000
1994/02/08 2,780 2,780 2,710 2,740 92,000
1994/02/07 2,760 2,780 2,760 2,760 70,000
1994/02/04 2,800 2,800 2,790 2,800 82,000
1994/02/03 2,770 2,790 2,720 2,770 69,000
1994/02/02 2,810 2,810 2,790 2,790 142,000
1994/02/01 2,840 2,850 2,800 2,820 786,002
1994/01/31 2,900 2,900 2,800 2,830 405,001
1994/01/28 2,820 2,820 2,770 2,820 49,000
1994/01/27 2,790 2,840 2,790 2,800 1,183,002
1994/01/26 2,750 2,800 2,720 2,800 1,127,002
1994/01/25 2,740 2,750 2,730 2,740 47,000
1994/01/24 2,720 2,740 2,710 2,730 45,000
1994/01/21 2,760 2,800 2,750 2,800 383,001
1994/01/20 2,810 2,820 2,780 2,780 127,000
1994/01/19 2,820 2,820 2,770 2,780 95,000
1994/01/18 2,840 2,840 2,790 2,790 90,000
1994/01/17 2,830 2,830 2,800 2,810 80,000
1994/01/14 2,730 2,820 2,730 2,800 85,000
1994/01/13 2,790 2,790 2,740 2,770 88,000
1994/01/12 2,750 2,770 2,730 2,770 89,000
1994/01/11 2,740 2,800 2,730 2,790 72,000
1994/01/10 2,790 2,790 2,750 2,750 52,000
1994/01/07 2,760 2,800 2,750 2,750 58,000
1994/01/06 2,810 2,810 2,760 2,760 122,000
1994/01/05 2,740 2,780 2,710 2,780 72,000
1994/01/04 2,660 2,660 2,640 2,660 14,000

このページの先頭へ