[8113 東証1部] ユニ・チャーム 日足 時系列データ

[8113 東証1部] ユニ・チャーム (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-242792.502892.002777.502883.5029445008421371700
2017-11-222798.502804.002761.002790.0015873004419354150
2017-11-212789.002802.002762.002768.0011450003184234650
2017-11-202752.502775.002712.002771.0032880009030493000
2017-11-172854.002855.002758.002766.00429540011979325050
2017-11-162811.502851.002803.502837.5018964005376724400
2017-11-152840.002868.002819.002819.5028258008016995400
2017-11-142885.002890.002850.502857.0023822006830493350
2017-11-132850.002900.002847.002866.00526130015118965550
2017-11-102625.002915.002625.002797.00730810020432011450
2017-11-092702.002704.502633.002646.0019910005318195600
2017-11-082633.502691.002624.002680.0022327005949492000
2017-11-072596.002632.002588.502626.0018660004875528150
2017-11-062600.502608.502597.002600.0015797004109417100
2017-11-022616.002621.002593.502597.5010923002840979000
2017-11-012598.002619.002585.502603.5020319005292172350
2017-10-312583.502593.502558.502572.5015769004057258750
2017-10-302591.502597.002575.002584.0015580004024885100
2017-10-272601.002604.502586.002595.0012737003303537850
2017-10-262595.002599.002581.502587.508546002212221950
2017-10-252644.002644.002596.002602.0014462003773448000
2017-10-242648.502658.002623.002632.0014056003701921000
2017-10-232675.002675.002644.002650.5010407002759956850
2017-10-202639.002650.002636.502649.507498001983068400
2017-10-192650.002652.502636.502650.008778002323403150
2017-10-182644.002671.002643.002650.5014345003807188650
2017-10-172703.002704.502634.502638.5021361005663982500
2017-10-162703.002716.002691.502693.5010164002747424900
2017-10-132674.002696.502672.502689.0012558003373590900
2017-10-122696.502702.002666.002673.5013627003650087500
2017-10-112646.002705.002637.502683.5017469004680480550
2017-10-102638.502639.002614.002631.5018446004848434150
2017-10-062619.502628.002608.002620.0014315003747794100
2017-10-052576.002616.002574.502599.5017890004646458100
2017-10-042554.502562.002536.502553.0014923003806758350
2017-10-032566.002568.002553.502560.5010697002737412800
2017-10-022583.002585.002553.502558.0010869002786061100
2017-09-292569.502591.502569.002576.0013987003606241700
2017-09-282580.002581.002552.002569.5012413003186561100
2017-09-272579.502583.002545.002569.5010034002573710450
2017-09-262577.002590.502566.002566.5013035003354321050
2017-09-252575.502602.502573.502577.0011747003036018300
2017-09-222597.002607.502562.502563.0011598002992096800
2017-09-212628.502628.502598.502599.0019555005106479150
2017-09-202617.002617.502594.002602.0015188003954841300
2017-09-192587.002610.002577.002602.0020798005385875050
2017-09-152575.002582.002560.002571.0016132004150684950
2017-09-142580.002585.502575.502580.008576002213397850
2017-09-132583.002586.002575.502579.008998002321925000
2017-09-122581.002582.502567.502576.0010448002693682650
2017-09-112577.002580.502543.002545.508751002240490100
2017-09-082566.502569.002545.002555.5011464002934933600
2017-09-072563.502586.502563.502569.0014251003665537250
2017-09-062550.002567.502532.002558.5013411003429188450
2017-09-052591.002599.502553.002559.0013975003585420300
2017-09-042600.502605.002573.002582.0012460003219080550
2017-09-012610.002610.002585.502596.0019254005001198950
2017-08-312610.002610.002587.002587.0027466007133480450
2017-08-302617.002621.502606.002606.0017407004546023500
2017-08-292600.002618.502597.002603.0010502002738947450
2017-08-282628.502628.502606.002618.0010880002847980700
2017-08-252628.502628.502604.502610.5010865002844265200
2017-08-242606.002620.002602.002611.507918002068191150
2017-08-232642.002642.002615.002621.008145002138708650
2017-08-222640.002644.002626.502628.507714002029744950
2017-08-212630.002646.502629.502630.508448002225975050
2017-08-182623.502644.002605.002630.0013602003577201700
2017-08-172702.502708.502632.002633.0030622008109859200
2017-08-162723.002740.002712.002714.0012941003523324750
2017-08-152707.502743.002699.502734.0015296004171420200
2017-08-142715.002742.002682.002687.0026066007041596300
2017-08-102772.002841.002699.502757.5033699009282478400
2017-08-092799.502811.002754.002770.0013822003828676750
2017-08-082845.002849.002798.502812.508241002320417500
2017-08-072863.002873.502835.002842.507644002176335550
2017-08-042874.502885.002852.502857.007892002257628600
2017-08-032889.002913.502881.502886.0011124003221362850
2017-08-022877.002903.002867.502885.509443002725213550
2017-08-012827.002869.502819.502864.5010813003088591650
2017-07-312834.002845.002821.002829.5010620003007676100
2017-07-282855.002865.002825.002833.008575002436121600
2017-07-272816.502872.002815.002848.509907002821819150
2017-07-262901.002901.002811.502816.0017012004820114750
2017-07-252876.502893.502871.502877.508226002370527300
2017-07-242882.002890.002853.502875.0014148004062974050
2017-07-212918.002925.002881.002888.5013558003927419250
2017-07-202950.002967.002935.002936.5013235003898688950
2017-07-192946.502949.502924.002947.0013131003864013600
2017-07-182930.002962.002921.002952.0019153005635330850
2017-07-142884.002917.002883.002915.0013793004009483150
2017-07-132867.502888.502857.002883.507947002286754900
2017-07-122837.002861.502836.502851.507311002084717750
2017-07-112855.502860.502834.502841.0010090002870820350
2017-07-102841.502852.002825.002828.507591002151031200
2017-07-072797.002831.002787.502829.0012759003592081350
2017-07-062810.002822.002794.002812.0011259003162899900
2017-07-052789.002816.502776.002815.5010096002826130400
2017-07-042826.002826.002780.502793.508255002308843500
2017-07-032828.502830.002804.002813.0012174003425151000
2017-06-302841.002859.002812.002822.0019828005603507700
2017-06-292872.002872.502847.002860.5013137003754314100
2017-06-282887.502903.502875.002882.5010013002890266200
2017-06-272916.002922.002886.002916.5011085003225110750
2017-06-262904.002914.002890.502890.507923002296682600
2017-06-232911.002917.002880.002890.009281002683424500
2017-06-222918.002943.502906.002906.0013334003896867350
2017-06-212933.502945.502916.002918.0010995003216801900
2017-06-202936.002943.002913.502933.0014105004137310800
2017-06-192881.002935.002881.002925.5014249004163060600
2017-06-162927.502938.002869.002881.0032659009427326450
2017-06-152893.002944.002881.002937.5022787006666160000
2017-06-142928.502928.502871.502871.5019630005675333700
2017-06-132933.502952.002912.502917.0015548004545777050
2017-06-122943.502954.002929.502940.0015311004505230950
2017-06-092941.502966.502931.002948.0023825007015766050
2017-06-083070.003078.002987.002990.5018532005583441050
2017-06-073050.003070.003028.003069.0013850004232354800
2017-06-063054.003076.003033.003049.0015217004638217200
2017-06-053011.003078.003009.003073.0014553004445281500
2017-06-023040.003054.003014.003037.0018172005515483300
2017-06-012996.003031.002995.503027.0020912006309659550
2017-05-312950.002997.502945.502996.0020423006089379200
2017-05-302958.002974.002942.002950.0014620004317067600
2017-05-292935.002963.502928.002951.0016692004932301400
2017-05-262914.002934.002910.502918.0011387003328072400
2017-05-252929.002941.002922.002928.5012248003589934400
2017-05-242970.002978.002914.002932.0018567005455701350
2017-05-232954.502971.502950.502959.008356002472745300
2017-05-222966.002980.502935.002962.0013667004042700650
2017-05-192950.002969.502938.002964.5012320003642382500
2017-05-182900.502950.002900.502946.5014361004221208000
2017-05-172930.002946.502905.002946.0014747004324725100
2017-05-162893.002959.502886.502952.0026237007710794300
2017-05-152895.502903.002846.002901.5021353006168984200
2017-05-122800.002914.502800.002897.5028430008175250200
2017-05-112828.002854.502827.502844.0014293004065052000
2017-05-102815.002824.502804.502819.009923002793191600
2017-05-092805.502817.502793.002805.009762002736925150
2017-05-082750.002814.502745.502814.5025170007027091950
2017-05-022712.002733.502700.002702.008234002233706250
2017-05-012703.002728.502690.002703.509284002509393900
2017-04-282721.502730.002701.502708.506573001782800700
2017-04-272730.502745.502709.502717.0011812003212451250
2017-04-262706.002714.502675.502713.5013205003574161850
2017-04-252656.002704.502642.502696.5017410004679012650
2017-04-242642.002647.002614.002640.509374002469540150
2017-04-212606.502616.002583.002611.0010398002710562600
2017-04-202615.002622.502593.002601.508596002239618800
2017-04-192598.002641.502596.002613.5014118003697159250
2017-04-182597.502611.002576.502591.5015005003882391900
2017-04-172573.002609.502562.502608.509676002510489100
2017-04-142581.002602.502571.002579.0012796003307190600
2017-04-132586.502615.002585.502607.0011636003026813150
2017-04-122662.002680.002591.502613.5016727004378458400
2017-04-112698.502703.002662.502669.008414002254595700
2017-04-102700.002719.002650.002674.0011689003129718150
2017-04-072648.002690.002634.002666.5016619004421609700
2017-04-062700.502711.502638.502648.5012277003264396950
2017-04-052708.002738.502695.002700.0016678004531984450
2017-04-042701.502721.502664.002679.0012521003370769650
2017-04-032681.002701.502643.002691.5014151003793118700
2017-03-312743.502745.002667.502667.5014266003847095800
2017-03-302743.502769.502711.502734.0017618004819190600
2017-03-292693.002737.002682.502737.0017542004764571750
2017-03-282653.002680.502648.002680.5012976003463063900
2017-03-272624.502633.502599.002626.009872002586005250
2017-03-242643.002669.002629.002652.5011548003062367350
2017-03-232632.002648.002625.002647.009353002468846350
2017-03-222626.002660.002626.002631.0013893003668734350
2017-03-212658.502675.502643.002661.5011627003094836850
2017-03-172669.002683.002650.502678.0015995004275297100
2017-03-162646.002670.002638.502665.0011323003008640650
2017-03-152615.002668.502615.002664.0013633003617674300
2017-03-142621.502625.502607.002618.0015744004119496050
2017-03-132619.002633.502611.002623.5012733003342695050
2017-03-102600.002631.002598.002623.5021573005645676650
2017-03-092615.002620.002593.002598.0016554004303265000
2017-03-082581.002608.502575.502607.5017936004659157150
2017-03-072600.002617.002595.002600.0012900003356130600
2017-03-062580.502613.002580.502601.0012437003235304600
2017-03-032580.502609.502579.002594.5018604004828930700
2017-03-022585.002597.002571.002580.5017019004394042850
2017-03-012550.002568.502533.502567.0016855004308503150
2017-02-282504.002548.002497.502525.0030690007742621200
2017-02-272477.502516.002477.002500.0026176006545924400
2017-02-242461.002493.502452.502484.0016953004202630150
2017-02-232455.002464.002449.502463.0013058003209662600
2017-02-222442.002457.502437.502454.5022649005541702500
2017-02-212442.002452.002436.502447.0031309007654332000
2017-02-202480.502488.002438.502444.50482120011849608650
2017-02-172505.002528.002500.002504.5024280006092072750
2017-02-162560.002561.502484.502514.50552240013875259450
2017-02-152579.002642.002548.002598.50469470012232642650
2017-02-142581.502583.002535.002540.0023572006011215000
2017-02-132600.002604.002576.502580.0013188003408139250
2017-02-102581.502598.002554.002595.509333002409685850
2017-02-092568.502574.002544.502545.5010404002657993650
2017-02-082587.002588.002560.502571.008985002308443050
2017-02-072560.502588.502554.002582.509069002336587550
2017-02-062558.002576.502526.502566.5017063004363713200
2017-02-032556.002589.502556.002565.009048002324798700
2017-02-022580.502585.002541.502547.5019987005105614500
2017-02-012521.502568.002512.502564.5016265004142042100
2017-01-312550.002575.502537.002540.0018175004636952100
2017-01-302586.002600.002552.002587.5011801003039963800
2017-01-272598.002612.002578.502601.0018864004908270600
2017-01-262550.002595.002533.502584.5015526003996976550
2017-01-252526.002533.502497.502525.5017612004431614350
2017-01-242472.502518.502472.502501.0017432004359572150
2017-01-232500.002502.002475.002490.0013533003366240400
2017-01-202510.002524.002500.002510.509604002411689150
2017-01-192509.002530.002500.502514.5011088002788783150
2017-01-182506.502514.002471.002479.5016672004139661150
2017-01-172545.002549.002491.002498.5014518003643608100
2017-01-162554.502568.502539.502547.5010221002608260400
2017-01-132527.502567.502527.502555.0010122002581129600
2017-01-122542.502556.502508.002527.0018490004667097800
2017-01-112563.002573.002536.002562.0016048004102662700
2017-01-102577.502597.502557.502570.5018341004721881950
2017-01-062603.002608.002585.002590.5016624004308851050
2017-01-052578.002618.502576.002612.0015497004041650950
2017-01-042557.502587.002549.002576.5017940004614344200
2016-12-302568.002578.002548.502557.5013391003426615300
2016-12-292583.002589.502554.502564.0011063002841548300
2016-12-282562.502588.002560.002584.008724002249422950
2016-12-272570.002579.502556.002563.008948002297052150
2016-12-262560.502590.002556.002569.007578001951179800
2016-12-222563.502580.502539.002556.0010557002696500200
2016-12-212574.502584.002551.502560.5011507002952046350
2016-12-202550.002581.502550.002573.5011610002984278650
2016-12-192546.002565.002526.502559.0012969003307961600
2016-12-162531.002559.002518.502546.5024601006250956100
2016-12-152495.502507.502480.002491.5011659002906531500
2016-12-142506.002519.002476.002487.0017861004444428000
2016-12-132470.002506.002466.002506.0022661005655396900
2016-12-122449.002490.502444.502473.5025236006240208600
2016-12-092410.002430.502402.002429.0021601005223111800
2016-12-082443.502445.502396.502423.5024248005859272200
2016-12-072422.002435.502385.002414.5015784003803514350
2016-12-062450.002464.002385.502419.0022061005333106200
2016-12-052417.502436.002405.002420.0019527004719617150
2016-12-022422.002422.002388.502408.0021210005098534350
2016-12-012445.002450.002417.002428.0018597004521464000
2016-11-302431.502448.002419.002434.5022171005389909200
2016-11-292381.502452.002380.002431.0025723006238177800
2016-11-282344.002382.002342.002376.5019451004603384050
2016-11-252315.002354.002311.002333.5019803004624261850
2016-11-242384.502388.502308.502316.0028133006553261900
2016-11-222379.502390.002356.002369.0012402002942935850
2016-11-212364.502404.502360.002393.0018170004329426100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter