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
1995/12/29 2,630 2,630 2,580 2,600 51,000
1995/12/28 2,580 2,620 2,560 2,600 146,000
1995/12/27 2,500 2,600 2,500 2,560 90,000
1995/12/26 2,470 2,500 2,450 2,500 59,000
1995/12/25 2,440 2,440 2,400 2,430 31,000
1995/12/22 2,430 2,440 2,400 2,440 34,000
1995/12/21 2,350 2,420 2,340 2,420 167,000
1995/12/20 2,350 2,370 2,340 2,370 71,000
1995/12/19 2,320 2,350 2,310 2,350 79,000
1995/12/18 2,350 2,350 2,310 2,310 18,000
1995/12/15 2,350 2,350 2,330 2,350 41,000
1995/12/14 2,300 2,350 2,300 2,350 98,000
1995/12/13 2,310 2,320 2,300 2,310 91,000
1995/12/12 2,350 2,350 2,330 2,350 45,000
1995/12/11 2,350 2,350 2,350 2,350 3,000
1995/12/08 2,370 2,370 2,350 2,350 87,000
1995/12/07 2,360 2,420 2,340 2,360 257,001
1995/12/06 2,320 2,380 2,320 2,360 57,000
1995/12/05 2,340 2,340 2,320 2,320 33,000
1995/12/04 2,320 2,340 2,320 2,340 38,000
1995/12/01 2,320 2,320 2,300 2,300 53,000
1995/11/30 2,310 2,330 2,300 2,330 135,000
1995/11/29 2,310 2,310 2,300 2,310 93,000
1995/11/28 2,330 2,330 2,310 2,310 18,000
1995/11/27 2,310 2,350 2,310 2,340 114,000
1995/11/24 2,320 2,330 2,310 2,310 52,000
1995/11/22 2,310 2,340 2,310 2,330 44,000
1995/11/21 2,340 2,350 2,300 2,350 146,000
1995/11/20 2,430 2,450 2,350 2,350 237,000
1995/11/17 2,470 2,470 2,350 2,430 35,000
1995/11/16 2,470 2,470 2,400 2,470 150,000
1995/11/15 2,450 2,470 2,350 2,350 59,000
1995/11/14 2,460 2,480 2,420 2,450 25,000
1995/11/13 2,410 2,480 2,400 2,480 25,000
1995/11/10 2,450 2,480 2,400 2,410 108,000
1995/11/09 2,530 2,550 2,470 2,520 317,001
1995/11/08 2,450 2,530 2,450 2,530 170,000
1995/11/07 2,430 2,480 2,420 2,480 70,000
1995/11/06 2,370 2,430 2,370 2,430 103,000
1995/11/02 2,350 2,380 2,350 2,380 118,000
1995/11/01 2,320 2,320 2,300 2,310 71,000
1995/10/31 2,300 2,320 2,270 2,300 40,000
1995/10/30 2,240 2,260 2,240 2,260 13,000
1995/10/27 2,240 2,250 2,240 2,240 186,000
1995/10/26 2,250 2,250 2,210 2,240 330,001
1995/10/25 2,300 2,300 2,260 2,290 18,000
1995/10/24 2,350 2,350 2,310 2,330 55,000
1995/10/23 2,370 2,370 2,330 2,370 109,000
1995/10/20 2,320 2,360 2,320 2,360 92,000
1995/10/19 2,270 2,320 2,270 2,310 134,000
1995/10/18 2,290 2,290 2,270 2,270 29,000
1995/10/17 2,270 2,280 2,260 2,280 54,000
1995/10/16 2,220 2,280 2,220 2,280 77,000
1995/10/13 2,240 2,240 2,200 2,220 109,000
1995/10/12 2,120 2,190 2,120 2,170 19,000
1995/10/11 2,180 2,230 2,150 2,150 72,000
1995/10/09 2,210 2,210 2,200 2,200 37,000
1995/10/06 2,190 2,220 2,190 2,200 43,000
1995/10/05 2,160 2,200 2,160 2,200 12,000
1995/10/04 2,180 2,200 2,180 2,180 36,000
1995/10/03 2,160 2,190 2,160 2,180 64,000
1995/10/02 2,190 2,190 2,140 2,140 20,000
1995/09/29 2,120 2,160 2,110 2,160 46,000
1995/09/28 2,160 2,190 2,160 2,160 24,000
1995/09/27 2,170 2,200 2,130 2,200 30,000
1995/09/26 2,110 2,150 2,110 2,150 53,000
1995/09/25 2,140 2,160 2,140 2,160 11,000
1995/09/22 2,180 2,200 2,170 2,180 47,000
1995/09/21 2,210 2,220 2,200 2,220 82,000
1995/09/20 2,230 2,230 2,210 2,210 122,000
1995/09/19 2,210 2,220 2,200 2,220 149,000
1995/09/18 2,200 2,210 2,170 2,210 81,000
1995/09/14 2,200 2,210 2,200 2,210 84,000
1995/09/13 2,210 2,220 2,190 2,210 92,000
1995/09/12 2,210 2,250 2,210 2,250 120,000
1995/09/11 2,230 2,250 2,220 2,250 188,000
1995/09/08 2,250 2,250 2,190 2,240 171,000
1995/09/07 2,140 2,200 2,130 2,200 143,000
1995/09/06 2,090 2,130 2,090 2,130 98,000
1995/09/05 2,100 2,120 2,100 2,100 103,000
1995/09/04 2,090 2,110 2,070 2,110 97,000
1995/09/01 2,050 2,100 2,040 2,090 166,000
1995/08/31 2,000 2,020 1,980 2,010 46,000
1995/08/30 2,010 2,010 2,000 2,000 42,000
1995/08/29 2,000 2,010 1,980 2,010 53,000
1995/08/28 2,000 2,000 1,980 2,000 54,000
1995/08/25 1,970 2,000 1,970 1,970 49,000
1995/08/24 1,970 1,990 1,970 1,970 71,000
1995/08/23 2,000 2,000 1,970 1,970 81,000
1995/08/22 2,000 2,000 1,990 2,000 51,000
1995/08/21 2,000 2,020 2,000 2,000 103,000
1995/08/18 1,960 2,010 1,960 1,980 107,000
1995/08/17 1,990 1,990 1,960 1,980 117,000
1995/08/16 1,940 2,020 1,940 1,990 155,000
1995/08/15 1,870 1,920 1,870 1,910 107,000
1995/08/14 1,900 1,900 1,860 1,860 30,000
1995/08/11 1,870 1,900 1,850 1,880 102,000
1995/08/10 1,890 1,890 1,850 1,850 70,000
1995/08/09 1,910 1,910 1,880 1,890 67,000
1995/08/08 1,910 1,910 1,910 1,910 29,000
1995/08/07 1,910 1,910 1,900 1,910 11,000
1995/08/04 1,920 1,930 1,880 1,880 55,000
1995/08/03 1,940 1,950 1,920 1,920 77,000
1995/08/02 1,910 1,920 1,900 1,910 75,000
1995/08/01 1,920 1,920 1,910 1,910 87,000
1995/07/31 1,910 1,930 1,910 1,930 52,000
1995/07/28 1,900 1,910 1,890 1,910 131,000
1995/07/27 1,890 1,900 1,890 1,900 67,000
1995/07/26 1,860 1,890 1,860 1,890 36,000
1995/07/25 1,890 1,890 1,870 1,870 89,000
1995/07/24 1,880 1,900 1,880 1,900 87,000
1995/07/21 1,850 1,890 1,850 1,860 172,000
1995/07/20 1,810 1,850 1,810 1,850 24,000
1995/07/19 1,810 1,820 1,810 1,810 68,000
1995/07/18 1,870 1,890 1,870 1,870 80,000
1995/07/17 1,820 1,850 1,800 1,850 26,000
1995/07/14 1,830 1,840 1,790 1,790 87,000
1995/07/13 1,830 1,830 1,830 1,830 37,000
1995/07/12 1,860 1,890 1,830 1,830 109,000
1995/07/11 1,790 1,860 1,770 1,860 63,000
1995/07/10 1,760 1,830 1,760 1,790 204,000
1995/07/07 1,740 1,780 1,690 1,700 141,000
1995/07/06 1,710 1,730 1,680 1,730 21,000
1995/07/05 1,650 1,720 1,650 1,720 45,000
1995/07/04 1,660 1,660 1,640 1,660 40,000
1995/07/03 1,660 1,660 1,620 1,660 21,000
1995/06/30 1,600 1,660 1,600 1,660 99,000
1995/06/29 1,680 1,690 1,610 1,640 26,000
1995/06/28 1,630 1,650 1,630 1,650 26,000
1995/06/27 1,660 1,700 1,640 1,680 50,000
1995/06/26 1,700 1,700 1,660 1,660 28,000
1995/06/23 1,630 1,670 1,630 1,670 88,000
1995/06/22 1,650 1,660 1,600 1,650 102,000
1995/06/21 1,630 1,650 1,630 1,650 34,000
1995/06/20 1,610 1,640 1,610 1,640 64,000
1995/06/19 1,620 1,640 1,600 1,600 11,000
1995/06/16 1,650 1,650 1,610 1,650 39,000
1995/06/15 1,650 1,650 1,590 1,650 47,000
1995/06/14 1,640 1,650 1,640 1,650 109,000
1995/06/13 1,690 1,700 1,670 1,700 61,000
1995/06/12 1,660 1,690 1,660 1,690 31,000
1995/06/09 1,710 1,760 1,690 1,740 67,000
1995/06/08 1,740 1,750 1,740 1,740 25,000
1995/06/07 1,730 1,740 1,730 1,740 4,000
1995/06/06 1,760 1,780 1,750 1,780 35,000
1995/06/05 1,780 1,790 1,740 1,790 32,000
1995/06/02 1,710 1,780 1,710 1,740 59,000
1995/06/01 1,710 1,720 1,680 1,680 90,000
1995/05/31 1,730 1,730 1,700 1,710 81,000
1995/05/30 1,740 1,750 1,720 1,720 86,000
1995/05/29 1,800 1,800 1,750 1,750 103,000
1995/05/26 1,750 1,780 1,750 1,780 133,000
1995/05/25 1,860 1,860 1,800 1,810 74,000
1995/05/24 1,890 1,900 1,870 1,870 145,000
1995/05/23 1,820 1,930 1,810 1,890 150,000
1995/05/22 1,840 1,840 1,810 1,830 44,000
1995/05/19 1,820 1,850 1,820 1,850 62,000
1995/05/18 1,940 1,940 1,850 1,850 64,000
1995/05/17 1,940 1,950 1,940 1,940 83,000
1995/05/16 1,970 1,990 1,940 1,940 52,000
1995/05/15 1,990 2,010 1,990 1,990 55,000
1995/05/12 2,040 2,040 2,000 2,020 87,000
1995/05/11 2,030 2,040 2,010 2,040 29,000
1995/05/10 2,040 2,040 2,030 2,040 45,000
1995/05/09 2,080 2,080 2,010 2,030 40,000
1995/05/08 2,020 2,040 2,020 2,040 67,000
1995/05/02 2,030 2,030 2,000 2,020 55,000
1995/05/01 2,020 2,020 2,000 2,010 36,000
1995/04/28 2,000 2,000 1,990 2,000 28,000
1995/04/27 2,040 2,040 1,990 1,990 44,000
1995/04/26 2,010 2,010 1,980 2,000 34,000
1995/04/25 1,960 2,020 1,960 1,980 99,000
1995/04/24 1,990 1,990 1,960 1,960 30,000
1995/04/21 1,980 1,990 1,950 1,960 54,000
1995/04/20 1,950 1,980 1,950 1,960 116,000
1995/04/19 1,950 1,970 1,950 1,970 43,000
1995/04/18 1,970 1,970 1,940 1,940 25,000
1995/04/17 1,940 1,960 1,940 1,960 134,000
1995/04/14 1,950 1,960 1,900 1,900 48,000
1995/04/13 1,970 2,000 1,950 1,950 98,000
1995/04/12 1,980 1,980 1,950 1,950 43,000
1995/04/11 1,940 1,950 1,940 1,950 33,000
1995/04/10 1,910 1,950 1,910 1,940 9,000
1995/04/07 1,910 1,930 1,910 1,920 24,000
1995/04/06 1,900 1,920 1,900 1,920 20,000
1995/04/05 1,910 1,910 1,900 1,900 31,000
1995/04/04 1,960 1,960 1,880 1,910 113,000
1995/04/03 1,950 1,950 1,940 1,940 87,000
1995/03/31 2,040 2,040 1,950 1,980 73,000
1995/03/30 1,940 2,000 1,940 1,990 27,000
1995/03/29 1,960 1,970 1,920 1,970 176,000
1995/03/28 1,870 1,940 1,870 1,930 43,000
1995/03/27 1,850 1,890 1,850 1,890 44,000
1995/03/24 1,810 1,840 1,810 1,840 42,000
1995/03/23 1,820 1,850 1,820 1,850 54,000
1995/03/22 1,850 1,850 1,850 1,850 32,000
1995/03/20 1,920 1,920 1,850 1,890 1,114,002
1995/03/17 1,960 1,970 1,900 1,930 101,000
1995/03/16 1,940 1,960 1,940 1,950 1,039,002
1995/03/15 1,950 1,970 1,950 1,970 55,000
1995/03/14 1,970 1,970 1,950 1,950 46,000
1995/03/13 1,950 1,960 1,950 1,960 41,000
1995/03/10 1,950 1,970 1,950 1,950 64,000
1995/03/09 1,950 1,950 1,950 1,950 11,000
1995/03/08 1,910 1,930 1,910 1,920 112,000
1995/03/07 1,910 1,920 1,910 1,920 78,000
1995/03/06 1,960 1,960 1,920 1,940 31,000
1995/03/03 1,970 1,970 1,950 1,950 429,001
1995/03/02 1,970 1,970 1,940 1,970 78,000
1995/03/01 1,880 1,910 1,880 1,880 475,001
1995/02/28 1,840 1,870 1,840 1,870 107,000
1995/02/27 1,900 1,900 1,820 1,840 73,000
1995/02/24 1,940 1,950 1,910 1,930 53,000
1995/02/23 1,930 1,950 1,920 1,950 100,000
1995/02/22 1,930 1,940 1,900 1,920 64,000
1995/02/21 1,910 1,920 1,910 1,910 70,000
1995/02/20 1,910 1,940 1,910 1,910 63,000
1995/02/17 1,900 1,950 1,900 1,920 102,000
1995/02/16 1,940 1,940 1,900 1,920 61,000
1995/02/15 1,960 1,960 1,920 1,930 71,000
1995/02/14 1,990 1,990 1,970 1,980 72,000
1995/02/13 2,000 2,000 1,970 1,970 35,000
1995/02/10 1,970 1,970 1,920 1,920 103,000
1995/02/09 2,020 2,020 1,980 1,990 67,000
1995/02/08 2,030 2,060 2,010 2,020 38,000
1995/02/07 2,050 2,060 2,040 2,060 39,000
1995/02/06 2,030 2,040 2,030 2,040 34,000
1995/02/03 2,030 2,030 2,000 2,000 95,000
1995/02/02 2,030 2,050 2,020 2,030 33,000
1995/02/01 2,060 2,060 2,010 2,010 121,000
1995/01/31 2,120 2,120 2,050 2,050 39,000
1995/01/30 2,130 2,180 2,100 2,100 36,000
1995/01/27 2,180 2,180 2,010 2,010 72,000
1995/01/26 2,170 2,220 2,140 2,140 44,000
1995/01/25 2,210 2,240 2,150 2,160 22,000
1995/01/24 2,140 2,170 2,130 2,170 43,000
1995/01/23 2,160 2,160 2,110 2,120 76,000
1995/01/20 2,300 2,300 2,280 2,280 37,000
1995/01/19 2,360 2,360 2,330 2,350 33,000
1995/01/18 2,350 2,350 2,320 2,320 23,000
1995/01/17 2,380 2,380 2,330 2,340 29,000
1995/01/13 2,300 2,370 2,300 2,360 78,000
1995/01/12 2,340 2,340 2,310 2,310 6,000
1995/01/11 2,300 2,360 2,300 2,360 19,000
1995/01/10 2,300 2,320 2,300 2,320 21,000
1995/01/09 2,340 2,340 2,310 2,330 15,000
1995/01/06 2,360 2,360 2,310 2,360 48,000
1995/01/05 2,380 2,380 2,360 2,370 25,000
1995/01/04 2,380 2,380 2,380 2,380 9,000

このページの先頭へ