[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 
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
2016-11-182330.502365.002326.002357.5014153003329319500
2016-11-172325.002346.502317.502324.5026798006241303700
2016-11-162344.002355.002312.002327.5029880006963079450
2016-11-152346.002373.502345.002362.0019777004676009950
2016-11-142334.502380.502316.502370.0023288005493185550
2016-11-112359.002370.002300.502311.5029466006866695150
2016-11-102430.002430.502372.002380.5026940006425428600
2016-11-092434.502486.002330.502356.0027259006523141700
2016-11-082410.002424.502381.002412.5019559004715637850
2016-11-072401.002419.002346.502388.5029703007079262050
2016-11-042550.002551.002322.502360.50579840013915019700
2016-11-022550.002550.002513.502535.0024043006087535350
2016-11-012516.002554.502508.002553.5021232005394390050
2016-10-312480.002504.002459.002498.5015922003961591050
2016-10-282480.502487.002463.002485.5016855004178659700
2016-10-272455.002484.502442.002455.5015068003701433600
2016-10-262446.002484.002446.002473.0012888003181283450
2016-10-252464.502502.502464.502470.5017861004422181700
2016-10-242461.002482.002448.002475.0014376003547690300
2016-10-212444.002480.002443.502472.5020947005167423900
2016-10-202437.002477.502423.002450.5024213005929345900
2016-10-192475.002490.502458.502467.0021070005197827450
2016-10-182490.002512.002480.502487.5022406005576517900
2016-10-172485.002513.002482.002509.0014480003621951150
2016-10-142484.502507.002480.002496.0024818006187065050
2016-10-132581.502582.002500.502520.5026437006681868300
2016-10-122588.002615.502580.002580.5011152002894051000
2016-10-112600.502610.002573.502593.0011991003102794200
2016-10-072587.502612.002572.002611.0016701004339426350
2016-10-062646.002653.502614.502619.0013748003612458800
2016-10-052650.002668.002640.002657.5012397003294644600
2016-10-042642.002657.502624.502643.009340002470544900
2016-10-032592.502652.502569.502639.0017699004657076300
2016-09-302579.502626.502574.502608.5017507004569427950
2016-09-292620.002624.002592.002619.5017158004480733800
2016-09-282613.002648.502610.502626.5013322003496348700
2016-09-272565.502659.502563.502640.0025618006724701300
2016-09-262562.002596.502562.002587.5017069004411783850
2016-09-232511.502593.502491.002586.5020008005134303750
2016-09-212484.002538.502477.002528.5025938006505615600
2016-09-202474.002512.502452.002494.0024725006155792850
2016-09-162482.002524.502459.002515.0017312004341989550
2016-09-152512.002516.502457.002470.0034506008555527950
2016-09-142599.002603.502515.002527.0026627006798989250
2016-09-132587.002625.002579.502617.5027084007075021750
2016-09-122540.002604.002530.002601.5025403006558928300
2016-09-092570.002592.002560.002587.0020589005311019850
2016-09-082513.502563.002500.002560.0019194004886379150
2016-09-072540.002548.502512.502530.0020278005122979800
2016-09-062508.002560.002494.502556.5017382004412200650
2016-09-052529.502531.502505.502509.0014980003770310300
2016-09-022525.002532.002490.502506.5024039006049329200
2016-09-012519.002530.002500.002522.0018388004626458050
2016-08-312502.502528.502477.002513.0020375005098648200
2016-08-302493.002512.002492.002500.0013861003468187750
2016-08-292495.002514.502487.002493.0024105006019123750
2016-08-262412.502487.502403.002477.0022074005451801000
2016-08-252442.002495.502435.502488.0025799006405360850
2016-08-242400.002468.002400.002465.5029313007178960750
2016-08-232382.502389.502349.002382.5014453003427973400
2016-08-222328.502389.002325.002383.5012564002976886600
2016-08-192345.002364.002329.502347.5014099003313328650
2016-08-182349.502372.002335.502345.0015549003654395700
2016-08-172332.002348.502313.002340.5016697003897677400
2016-08-162352.002367.002330.002344.0014526003412565350
2016-08-152359.002373.502347.502352.0013874003270439200
2016-08-122350.002381.502347.002371.5016639003942169750
2016-08-102343.502354.002331.002336.0014312003352239200
2016-08-092279.502358.502278.002343.5026716006239480150
2016-08-082290.002378.002248.002291.0038884008915366050
2016-08-052190.002298.002143.002279.00594750013395079300
2016-08-042165.002187.002119.502178.0033238007182519000
2016-08-032112.502198.002112.502167.0025083005439479950
2016-08-022139.002181.002123.002162.5024868005380569100
2016-08-012100.002159.502078.502156.5026354005613721850
2016-07-292123.502133.502086.002124.0026365005566132250
2016-07-282120.002123.502085.002099.0022636004752500500
2016-07-272113.002181.002109.502154.0016656003578667400
2016-07-262185.002185.002103.002117.0022993004880665150
2016-07-252200.002244.002194.502202.0014418003189204900
2016-07-222174.002201.002158.502184.0013014002832558550
2016-07-212221.002221.002178.002211.0016474003620956800
2016-07-202146.002204.502141.502203.5020079004384413800
2016-07-192200.002205.502158.002167.0021872004753661300
2016-07-152192.502203.502162.002181.5022623004934662650
2016-07-142190.502217.502151.002170.0028334006173730550
2016-07-132197.502203.002138.002152.5023299005033877150
2016-07-122162.502213.502143.502177.0029699006481597050
2016-07-112102.002164.002099.002132.5032689006985041850
2016-07-082118.002137.502056.002060.5040273008386696950
2016-07-072248.002249.502165.502183.5041926009223151750
2016-07-062322.002331.002261.502326.5024487005633947900
2016-07-052353.002366.502323.002340.0014437003378594600
2016-07-042320.002355.002307.002352.0017104004007609950
2016-07-012333.002354.502306.002341.0025290005910333800
2016-06-302313.002338.502285.002285.0027578006358519050
2016-06-292266.002308.502245.502295.5024268005543340300
2016-06-282190.002246.502160.002231.0029199006464620800
2016-06-272179.502248.002171.502232.0033327007401239350
2016-06-242250.002256.502081.002134.5033990007275811600
2016-06-232200.002232.002187.002222.0012228002708130550
2016-06-222217.002226.002193.502214.0013311002944888150
2016-06-212178.502238.002167.502231.5025337005595225650
2016-06-202168.002189.002151.502158.5019194004157778950
2016-06-172150.002172.502128.502140.0044547009577690650
2016-06-162130.002163.002104.502111.5040552008629605850
2016-06-152089.002138.502086.502126.5035296007485606000
2016-06-142047.502065.002038.002059.5029476006047317150
2016-06-132075.002092.002064.002069.0024297005039803800
2016-06-102121.502124.002095.002113.0019206004054791900
2016-06-092143.502155.502108.002121.5019461004133182450
2016-06-082159.502168.002130.502168.0022047004744907250
2016-06-072122.502163.002116.502159.0021278004571665300
2016-06-062094.002112.502086.002112.5018082003803112000
2016-06-032112.002133.002103.002120.5015413003262211700
2016-06-022130.002139.002103.002111.5029469006229640450
2016-06-012135.002167.002135.002142.0021165004550389800
2016-05-312145.502168.502123.002168.5043472009384073800
2016-05-302119.502170.502119.502157.0020735004459058150
2016-05-272082.502117.502067.002117.5024240005092650900
2016-05-262096.502150.002070.002098.50522960011030618700
2016-05-252110.002158.502110.002146.5029686006355541000
2016-05-242157.002158.002097.502100.5030156006381097250
2016-05-232149.002182.002135.502157.0021894004718460050
2016-05-202202.502213.502174.502181.0037208008154778150
2016-05-192222.502245.502207.002217.5023393005201634800
2016-05-182221.002264.502221.002236.0026140005856646450
2016-05-172286.002309.002225.502234.0029884006745401600
2016-05-162324.502334.002295.502300.0027238006306986250
2016-05-132334.002368.002256.002288.00570040013116510200
2016-05-122301.502332.002291.002328.5020770004808726550
2016-05-112322.502334.002295.002302.0020045004627681700
2016-05-102258.502316.002244.002303.5043520009968384350
2016-05-092242.502261.002217.502242.0028284006342118050
2016-05-062239.502242.002201.002227.0034139007573813150
2016-05-022189.002250.502175.002228.00507610011230002050
2016-04-282392.002398.502275.002292.50468250010902546750
2016-04-272388.002413.502345.002371.5028632006788460850
2016-04-262445.502461.002388.502410.5020122004863733200
2016-04-252489.502489.502414.002445.0024890006104714550
2016-04-222479.502486.002452.502474.0021472005302154250
2016-04-212538.502538.502505.002521.5015975004025261800
2016-04-202510.002536.002489.002507.0015465003885397850
2016-04-192545.002568.502483.502492.0026821006736028900
2016-04-182470.502514.002470.502492.5017761004420246650
2016-04-152518.002567.002517.002552.5012550003195779050
2016-04-142539.002574.002508.002564.0021014005362040100
2016-04-132449.002528.502435.002524.0025347006343056850
2016-04-122369.002432.002353.502415.0013303003199338150
2016-04-112405.502411.002350.502395.5017863004247982100
2016-04-082323.002437.502314.502402.5021391005105015400
2016-04-072315.502355.002303.002346.5012023002809544500
2016-04-062339.502342.002292.002313.0023255005369783200
2016-04-052416.502417.502346.502350.5018618004407746000
2016-04-042399.002454.502380.002425.0022912005548570100
2016-04-012424.002432.502355.502371.0024493005841428800
2016-03-312492.002504.502448.002449.0017070004215872350
2016-03-302510.502527.502490.502491.0013239003317677200
2016-03-292534.002534.002484.502515.0016218004071043900
2016-03-282504.002535.502496.502535.5015647003939465300
2016-03-252492.002527.502485.502504.5014428003611440750
2016-03-242453.502498.502447.002482.5015434003829484100
2016-03-232524.002524.002469.502489.0017535004367053000
2016-03-222439.502496.502436.002484.5020197004996165600
2016-03-182463.002464.502402.502434.0024327005909347400
2016-03-172463.002502.002441.002457.0020569005073282750
2016-03-162429.002486.002427.002456.5020617005066911200
2016-03-152498.002501.002465.502479.0023780005899684150
2016-03-142500.002530.002476.502513.0013900003483464050
2016-03-112424.502502.502418.502481.0019020004674019950
2016-03-102441.002456.002414.002452.5022296005444270050
2016-03-092449.002481.502390.002426.0023339005653056700
2016-03-082492.002507.002417.002453.5031011007614851350
2016-03-072597.502597.502488.002500.5026160006581643250
2016-03-042582.502604.002536.502604.0017121004413984650
2016-03-032600.502600.502540.502583.5024466006295441900
2016-03-022550.002620.002539.502608.5031087008054732500
2016-03-012459.502521.502444.002501.0024769006174752550
2016-02-292530.002559.002452.502456.0026048006500194850
2016-02-262480.002525.002474.502491.0019775004931306700
2016-02-252453.502476.502440.502466.0024613006058704100
2016-02-242394.002440.502352.502420.0018986004575420600
2016-02-232432.002474.002420.502433.0022253005433583450
2016-02-222371.002435.502357.002415.0021765005237429200
2016-02-192338.002389.002337.002371.5025738006082940150
2016-02-182340.002398.502328.002385.5032113007636548650
2016-02-172270.002335.002220.502259.0027833006310211550
2016-02-162292.002338.002286.502309.0025241005836344250
2016-02-152152.002354.002151.502315.00619500014115600400
2016-02-122022.002219.002001.002050.00551190011538975250
2016-02-102152.502168.502056.002101.5028459005992342300
2016-02-092222.002222.502146.002159.5019812004315650800
2016-02-082200.002309.502185.002288.0022267005037011550
2016-02-052222.002240.002200.502226.5030724006816895700
2016-02-042381.502401.002258.502265.0042022009643022550
2016-02-032397.502420.002381.002406.5027694006651380150
2016-02-022435.502468.002426.502434.0025020006119061800
2016-02-012375.502441.502355.002438.0039799009607314250
2016-01-292268.502344.502251.002329.5038657008890404200
2016-01-282209.502282.002203.502250.0028638006455125250
2016-01-272203.502234.002180.502211.5027777006123331450
2016-01-262206.002209.002156.002160.5018335003984619650
2016-01-252195.002250.002175.002228.0026307005837802750
2016-01-222094.002162.502081.002156.5027681005887220750
2016-01-212080.002123.502035.002038.5034992007295461050
2016-01-202133.502145.502082.002082.0031135006559903850
2016-01-192116.002151.502115.002133.5019391004127983900
2016-01-182083.002127.002063.002116.5028852006066630450
2016-01-152167.502198.002108.002116.5036646007867307800
2016-01-142120.002171.502106.002138.0043708009317913850
2016-01-132156.502224.002155.502208.00457860010039067950
2016-01-122120.502165.502091.502106.50823800017530719000
2016-01-082250.502271.502231.002232.0042449009515350550
2016-01-072283.002307.002263.502282.0033515007661505650
2016-01-062340.002347.502262.002274.0041203009441170800
2016-01-052373.002377.002307.002328.0033342007783450800
2016-01-042451.002522.502416.502423.0027147006661697500
2015-12-302450.002497.002438.002477.0017981004448499150
2015-12-292408.502467.002398.002456.0025369006207237600
2015-12-282378.502421.002346.502405.0020649004939106300
2015-12-252431.502450.002386.002391.5014788003560502150
2015-12-242397.002451.002375.002411.0038077009221138750
2015-12-222362.502407.002348.002374.0034534008216098700
2015-12-212347.502403.002303.502391.50493370011646839550
2015-12-182404.502492.502395.502399.50480530011675692850
2015-12-172406.002455.002386.502395.0028792006937848950
2015-12-162401.502443.502368.002380.5026178006246579000
2015-12-152393.002429.502364.502370.0018727004467458650
2015-12-142371.002409.502366.002403.5019973004782327050
2015-12-112402.002428.002401.002414.5027990006745011500
2015-12-102400.002483.502393.002438.5030469007436804850
2015-12-092460.002491.002404.502410.0029593007186160850
2015-12-082485.502518.502466.002466.0017936004455936050
2015-12-072508.502538.502506.502510.5018537004668775900
2015-12-042497.002519.502475.502482.0026188006517211500
2015-12-032534.002551.502512.502535.0017469004431535300
2015-12-022592.502602.502537.502552.5027360007000946750
2015-12-012571.002610.502563.002599.0015096003912302150
2015-11-302599.502621.502553.502596.0037592009745403700
2015-11-272671.002673.002628.002629.5015280004039532550
2015-11-262660.002699.002655.002673.0019289005165923050

   ※ 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。 

s7db.com Twitter Blog