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
1996/12/30 2,810 2,840 2,810 2,840 12,000
1996/12/27 2,830 2,830 2,780 2,810 13,000
1996/12/26 2,840 2,840 2,760 2,830 31,000
1996/12/25 2,850 2,850 2,790 2,850 27,000
1996/12/24 2,840 2,850 2,810 2,810 28,000
1996/12/20 2,840 2,840 2,770 2,810 51,000
1996/12/19 2,800 2,820 2,800 2,800 27,000
1996/12/18 2,880 2,880 2,810 2,830 21,000
1996/12/17 2,890 2,900 2,870 2,900 189,000
1996/12/16 2,870 2,890 2,850 2,890 30,000
1996/12/13 2,760 2,870 2,760 2,870 66,000
1996/12/12 2,880 2,880 2,820 2,880 76,000
1996/12/11 2,900 2,900 2,880 2,900 70,000
1996/12/10 2,880 2,900 2,870 2,900 169,000
1996/12/09 2,870 2,880 2,840 2,880 59,000
1996/12/06 2,880 2,890 2,840 2,870 111,000
1996/12/05 2,780 2,880 2,780 2,880 66,000
1996/12/04 2,750 2,790 2,750 2,790 51,000
1996/12/03 2,750 2,760 2,740 2,740 43,000
1996/12/02 2,750 2,750 2,730 2,740 42,000
1996/11/29 2,740 2,750 2,730 2,750 44,000
1996/11/28 2,740 2,750 2,730 2,730 32,000
1996/11/27 2,750 2,750 2,740 2,750 25,000
1996/11/26 2,780 2,780 2,710 2,750 22,000
1996/11/25 2,740 2,750 2,690 2,750 72,000
1996/11/22 2,770 2,770 2,750 2,760 10,000
1996/11/21 2,780 2,790 2,780 2,780 55,000
1996/11/20 2,790 2,790 2,770 2,780 15,000
1996/11/19 2,790 2,800 2,780 2,790 121,000
1996/11/18 2,790 2,800 2,790 2,790 63,000
1996/11/15 2,760 2,770 2,760 2,770 33,000
1996/11/14 2,730 2,760 2,720 2,760 119,000
1996/11/13 2,740 2,740 2,710 2,710 14,000
1996/11/12 2,740 2,740 2,720 2,720 15,000
1996/11/11 2,750 2,780 2,750 2,760 77,000
1996/11/08 2,760 2,770 2,750 2,760 29,000
1996/11/07 2,770 2,780 2,770 2,770 48,000
1996/11/06 2,770 2,770 2,770 2,770 32,000
1996/11/05 2,770 2,770 2,750 2,770 22,000
1996/11/01 2,770 2,780 2,750 2,750 51,000
1996/10/31 2,770 2,780 2,770 2,770 44,000
1996/10/30 2,770 2,770 2,760 2,770 21,000
1996/10/29 2,740 2,750 2,740 2,740 26,000
1996/10/28 2,700 2,740 2,700 2,730 73,000
1996/10/25 2,720 2,740 2,720 2,740 22,000
1996/10/24 2,730 2,750 2,730 2,730 26,000
1996/10/23 2,760 2,760 2,740 2,760 99,000
1996/10/22 2,760 2,770 2,740 2,770 35,000
1996/10/21 2,790 2,790 2,760 2,760 111,000
1996/10/18 2,750 2,800 2,730 2,770 46,000
1996/10/17 2,730 2,730 2,710 2,730 9,000
1996/10/16 2,760 2,760 2,700 2,710 19,000
1996/10/15 2,700 2,750 2,700 2,740 67,000
1996/10/14 2,750 2,750 2,750 2,750 17,000
1996/10/11 2,760 2,760 2,740 2,760 8,000
1996/10/09 2,740 2,750 2,740 2,750 21,000
1996/10/08 2,750 2,760 2,740 2,740 7,000
1996/10/07 2,720 2,800 2,720 2,800 14,000
1996/10/04 2,770 2,800 2,760 2,800 15,000
1996/10/03 2,770 2,800 2,770 2,790 19,000
1996/10/02 2,780 2,810 2,780 2,810 89,000
1996/10/01 2,800 2,800 2,760 2,770 60,000
1996/09/30 2,790 2,800 2,790 2,800 27,000
1996/09/27 2,780 2,790 2,770 2,790 44,000
1996/09/26 2,780 2,780 2,760 2,780 33,000
1996/09/25 2,770 2,770 2,730 2,740 39,000
1996/09/24 2,780 2,780 2,750 2,780 42,000
1996/09/20 2,800 2,800 2,770 2,780 67,000
1996/09/19 2,760 2,800 2,760 2,800 25,000
1996/09/18 2,760 2,760 2,730 2,760 20,000
1996/09/17 2,760 2,790 2,740 2,760 82,000
1996/09/13 2,720 2,720 2,700 2,720 113,000
1996/09/12 2,690 2,700 2,680 2,700 81,000
1996/09/11 2,700 2,700 2,700 2,700 109,000
1996/09/10 2,690 2,700 2,690 2,700 59,000
1996/09/09 2,670 2,670 2,660 2,660 57,000
1996/09/06 2,680 2,680 2,670 2,670 40,000
1996/09/05 2,680 2,680 2,670 2,680 82,000
1996/09/04 2,690 2,690 2,680 2,680 58,000
1996/09/03 2,670 2,690 2,670 2,690 49,000
1996/09/02 2,670 2,680 2,640 2,670 33,000
1996/08/30 2,640 2,640 2,610 2,630 75,000
1996/08/29 2,650 2,660 2,630 2,630 37,000
1996/08/28 2,660 2,680 2,660 2,670 40,000
1996/08/27 2,630 2,670 2,630 2,670 17,000
1996/08/26 2,630 2,640 2,630 2,630 29,000
1996/08/23 2,630 2,680 2,630 2,660 69,000
1996/08/22 2,660 2,680 2,660 2,670 116,000
1996/08/21 2,640 2,660 2,640 2,660 43,000
1996/08/20 2,630 2,630 2,630 2,630 36,000
1996/08/19 2,590 2,650 2,590 2,630 18,000
1996/08/16 2,630 2,670 2,610 2,670 90,000
1996/08/15 2,610 2,610 2,610 2,610 27,000
1996/08/14 2,610 2,610 2,600 2,610 63,000
1996/08/13 2,620 2,620 2,610 2,610 37,000
1996/08/12 2,610 2,630 2,610 2,630 24,000
1996/08/09 2,630 2,650 2,620 2,650 244,000
1996/08/08 2,600 2,630 2,600 2,630 105,000
1996/08/07 2,560 2,600 2,560 2,570 19,000
1996/08/06 2,570 2,600 2,570 2,600 72,000
1996/08/05 2,580 2,600 2,570 2,570 47,000
1996/08/02 2,600 2,600 2,570 2,580 46,000
1996/08/01 2,590 2,600 2,570 2,600 37,000
1996/07/31 2,590 2,600 2,560 2,600 51,000
1996/07/30 2,600 2,600 2,580 2,600 35,000
1996/07/29 2,620 2,620 2,620 2,620 40,000
1996/07/26 2,620 2,630 2,620 2,620 19,000
1996/07/25 2,640 2,640 2,610 2,620 31,000
1996/07/24 2,680 2,680 2,640 2,640 55,000
1996/07/23 2,670 2,700 2,670 2,670 96,000
1996/07/22 2,770 2,770 2,730 2,730 30,000
1996/07/19 2,790 2,790 2,760 2,770 36,000
1996/07/18 2,770 2,800 2,770 2,790 39,000
1996/07/17 2,740 2,770 2,710 2,770 46,000
1996/07/16 2,750 2,770 2,740 2,750 80,000
1996/07/15 2,810 2,810 2,780 2,780 51,000
1996/07/12 2,780 2,810 2,780 2,810 56,000
1996/07/11 2,800 2,810 2,780 2,810 31,000
1996/07/10 2,800 2,810 2,800 2,800 47,000
1996/07/09 2,810 2,810 2,810 2,810 2,000
1996/07/08 2,780 2,820 2,780 2,820 19,000
1996/07/05 2,810 2,820 2,810 2,820 36,000
1996/07/04 2,770 2,830 2,770 2,820 91,000
1996/07/03 2,760 2,780 2,760 2,770 6,000
1996/07/02 2,820 2,820 2,790 2,790 111,000
1996/07/01 2,830 2,830 2,820 2,820 41,000
1996/06/28 2,820 2,820 2,800 2,820 23,000
1996/06/27 2,790 2,800 2,790 2,790 14,000
1996/06/26 2,770 2,820 2,770 2,780 13,000
1996/06/25 2,790 2,800 2,790 2,790 38,000
1996/06/24 2,770 2,810 2,770 2,810 87,000
1996/06/21 2,770 2,770 2,750 2,760 145,000
1996/06/20 2,770 2,770 2,760 2,770 35,000
1996/06/19 2,760 2,770 2,750 2,770 71,000
1996/06/18 2,770 2,770 2,770 2,770 35,000
1996/06/17 2,750 2,760 2,750 2,760 68,000
1996/06/14 2,720 2,760 2,720 2,730 177,000
1996/06/13 2,760 2,800 2,710 2,720 181,000
1996/06/12 2,770 2,780 2,740 2,780 79,000
1996/06/11 2,740 2,780 2,740 2,770 39,000
1996/06/10 2,780 2,810 2,780 2,800 34,000
1996/06/07 2,790 2,820 2,780 2,780 17,000
1996/06/06 2,820 2,830 2,810 2,830 12,000
1996/06/05 2,840 2,840 2,840 2,840 13,000
1996/06/04 2,840 2,850 2,820 2,850 49,000
1996/06/03 2,830 2,840 2,830 2,840 41,000
1996/05/31 2,830 2,850 2,820 2,850 39,000
1996/05/30 2,810 2,820 2,810 2,820 5,000
1996/05/29 2,800 2,820 2,800 2,820 21,000
1996/05/28 2,810 2,810 2,780 2,800 19,000
1996/05/27 2,840 2,840 2,790 2,800 30,000
1996/05/24 2,840 2,840 2,810 2,840 33,000
1996/05/23 2,850 2,850 2,810 2,850 41,000
1996/05/22 2,810 2,850 2,800 2,850 108,000
1996/05/21 2,810 2,820 2,800 2,820 38,000
1996/05/20 2,810 2,840 2,810 2,820 201,000
1996/05/17 2,840 2,840 2,830 2,830 38,000
1996/05/16 2,850 2,850 2,830 2,830 83,000
1996/05/15 2,820 2,850 2,820 2,840 45,000
1996/05/14 2,820 2,820 2,800 2,820 26,000
1996/05/13 2,820 2,840 2,810 2,810 38,000
1996/05/10 2,850 2,850 2,830 2,850 82,000
1996/05/09 2,860 2,860 2,840 2,850 168,000
1996/05/08 2,860 2,870 2,860 2,870 130,000
1996/05/07 2,880 2,900 2,850 2,860 36,000
1996/05/02 2,960 2,960 2,880 2,880 43,000
1996/05/01 2,960 2,960 2,910 2,940 58,000
1996/04/30 2,960 2,960 2,940 2,960 32,000
1996/04/26 2,950 2,960 2,940 2,960 102,000
1996/04/25 2,940 2,970 2,940 2,960 141,000
1996/04/24 2,920 2,950 2,920 2,950 129,000
1996/04/23 2,900 2,930 2,900 2,920 268,001
1996/04/22 2,900 2,910 2,880 2,900 237,000
1996/04/19 2,930 2,930 2,890 2,900 130,000
1996/04/18 2,940 2,940 2,890 2,940 115,000
1996/04/17 2,970 2,970 2,950 2,960 77,000
1996/04/16 2,930 2,970 2,930 2,970 158,000
1996/04/15 2,960 2,960 2,940 2,940 68,000
1996/04/12 2,900 2,940 2,890 2,940 162,000
1996/04/11 2,870 2,940 2,870 2,900 229,000
1996/04/10 2,850 2,890 2,840 2,870 105,000
1996/04/09 2,750 2,820 2,740 2,820 89,000
1996/04/08 2,720 2,760 2,720 2,740 57,000
1996/04/05 2,750 2,760 2,730 2,760 96,000
1996/04/04 2,790 2,800 2,760 2,770 28,000
1996/04/03 2,790 2,820 2,790 2,800 84,000
1996/04/02 2,850 2,860 2,750 2,750 132,000
1996/04/01 2,840 2,890 2,830 2,860 250,001
1996/03/29 2,750 2,840 2,750 2,830 95,000
1996/03/28 2,700 2,730 2,690 2,730 74,000
1996/03/27 2,710 2,710 2,680 2,680 48,000
1996/03/26 2,680 2,720 2,680 2,720 32,000
1996/03/25 2,690 2,700 2,650 2,670 66,000
1996/03/22 2,690 2,690 2,650 2,690 129,000
1996/03/21 2,670 2,690 2,650 2,690 27,000
1996/03/19 2,640 2,680 2,620 2,660 58,000
1996/03/18 2,600 2,600 2,590 2,600 49,000
1996/03/15 2,630 2,630 2,580 2,580 18,000
1996/03/14 2,580 2,610 2,550 2,590 63,000
1996/03/13 2,560 2,600 2,540 2,570 65,000
1996/03/12 2,540 2,560 2,520 2,560 63,000
1996/03/11 2,550 2,570 2,540 2,540 48,000
1996/03/08 2,490 2,570 2,490 2,570 52,000
1996/03/07 2,560 2,560 2,540 2,560 18,000
1996/03/06 2,580 2,580 2,560 2,560 44,000
1996/03/05 2,570 2,580 2,550 2,580 23,000
1996/03/04 2,600 2,600 2,590 2,590 14,000
1996/03/01 2,630 2,630 2,580 2,590 47,000
1996/02/29 2,560 2,600 2,550 2,590 89,000
1996/02/28 2,510 2,580 2,510 2,560 23,000
1996/02/27 2,500 2,510 2,480 2,510 16,000
1996/02/26 2,430 2,460 2,430 2,460 52,000
1996/02/23 2,500 2,540 2,430 2,430 99,000
1996/02/22 2,510 2,540 2,500 2,540 34,000
1996/02/21 2,630 2,640 2,550 2,550 79,000
1996/02/20 2,590 2,630 2,570 2,630 13,000
1996/02/19 2,570 2,580 2,570 2,580 18,000
1996/02/16 2,540 2,600 2,540 2,580 39,000
1996/02/15 2,610 2,620 2,610 2,620 8,000
1996/02/14 2,620 2,620 2,610 2,610 279,001
1996/02/13 2,630 2,630 2,610 2,620 316,001
1996/02/09 2,630 2,630 2,630 2,630 1,000
1996/02/08 2,640 2,640 2,620 2,630 99,000
1996/02/07 2,620 2,640 2,620 2,630 47,000
1996/02/06 2,610 2,630 2,610 2,620 42,000
1996/02/05 2,640 2,640 2,630 2,630 51,000
1996/02/02 2,600 2,650 2,590 2,640 104,000
1996/02/01 2,550 2,570 2,550 2,550 28,000
1996/01/31 2,590 2,590 2,550 2,550 71,000
1996/01/30 2,580 2,580 2,550 2,550 25,000
1996/01/29 2,590 2,590 2,520 2,560 23,000
1996/01/26 2,550 2,590 2,520 2,590 26,000
1996/01/25 2,530 2,550 2,530 2,550 38,000
1996/01/24 2,530 2,530 2,510 2,530 29,000
1996/01/23 2,580 2,580 2,530 2,550 88,000
1996/01/22 2,560 2,560 2,530 2,540 19,000
1996/01/19 2,520 2,530 2,500 2,520 45,000
1996/01/18 2,560 2,560 2,510 2,510 43,000
1996/01/17 2,540 2,540 2,500 2,530 12,000
1996/01/16 2,490 2,550 2,470 2,550 63,000
1996/01/12 2,540 2,540 2,470 2,500 87,000
1996/01/11 2,570 2,590 2,530 2,580 27,000
1996/01/10 2,630 2,640 2,610 2,610 81,000
1996/01/09 2,620 2,650 2,610 2,640 48,000
1996/01/08 2,640 2,640 2,610 2,610 66,000
1996/01/05 2,600 2,610 2,580 2,610 79,000
1996/01/04 2,620 2,620 2,600 2,600 24,000

このページの先頭へ