[8113 東証1部] ユニチャーム 日足 時系列データ (2009年)

[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 
2009-12-308830.008840.008710.008710.001643001439773000
2009-12-298870.008910.008800.008820.001991001763636000
2009-12-288790.008890.008750.008850.002078001836355000
2009-12-258800.008810.008720.008770.001652001448409000
2009-12-248730.008830.008680.008760.003449003021979000
2009-12-228800.008820.008710.008720.003262002850640000
2009-12-218880.008890.008780.008780.002849002510372000
2009-12-188960.008980.008870.008880.003162002815980000
2009-12-179110.009120.008980.008980.003189002878456000
2009-12-169080.009170.009060.009110.002589002355637000
2009-12-159040.009080.008950.009020.001504001357224000
2009-12-149110.009110.008980.009030.002554002307305000
2009-12-118930.009040.008850.009010.003005002693146000
2009-12-109170.009220.008950.008970.003680003330384000
2009-12-099090.009200.009080.009180.003507003214398000
2009-12-088910.009110.008900.009070.003136002837829000
2009-12-078970.008980.008870.008930.002251002005333000
2009-12-049000.009020.008820.008870.003149002810398000
2009-12-038970.009000.008910.009000.002588002320432000
2009-12-028950.009030.008900.008970.002581002315166000
2009-12-018900.009070.008890.008970.005766005176421000
2009-11-308640.008820.008620.008820.002920002548450000
2009-11-278590.008670.008510.008640.001757001515042000
2009-11-268630.008700.008590.008650.002962002559066000
2009-11-258560.008770.008520.008770.003653003166328000
2009-11-248490.008550.008450.008520.001700001448495000
2009-11-208370.008480.008370.008480.001432001207896000
2009-11-198420.008460.008360.008460.002202001852998000
2009-11-188480.008530.008400.008470.003136002652955000
2009-11-178600.008650.008490.008530.001427001218177000
2009-11-168550.008650.008530.008630.002551002199480000
2009-11-138470.008580.008460.008560.002190001866774000
2009-11-128540.008540.008420.008440.001650001395186000
2009-11-118520.008530.008440.008440.00117300992997000
2009-11-108490.008610.008470.008500.002830002413964000
2009-11-098530.008530.008410.008430.001397001180639000
2009-11-068410.008500.008380.008500.002379002010207000
2009-11-058490.008490.008370.008420.002444002060063000
2009-11-048560.008590.008450.008470.003071002609265000
2009-11-028550.008730.008510.008690.002584002227146000
2009-10-308640.008740.008600.008670.004049003509053000
2009-10-298410.008690.008390.008680.004581003911183000
2009-10-288440.008560.008410.008520.003069002608401000
2009-10-278450.008480.008380.008390.001224001031172000
2009-10-268350.008470.008330.008450.001778001495722000
2009-10-238500.008550.008320.008320.003912003286151000
2009-10-228440.008470.008350.008440.001534001289364000
2009-10-218390.008460.008370.008440.002377002001992000
2009-10-208380.008440.008350.008400.002093001759576000
2009-10-198420.008450.008340.008370.001770001482271000
2009-10-168420.008480.008360.008410.001707001434560000
2009-10-158440.008490.008390.008450.002191001846872000
2009-10-148380.008380.008250.008340.001387001154692000
2009-10-138290.008370.008280.008310.002010001674836000
2009-10-098270.008300.008200.008240.002052001690940000
2009-10-088380.008470.008300.008300.002493002084396000
2009-10-078510.008540.008370.008380.002194001850207000
2009-10-068550.008560.008450.008500.002184001856744000
2009-10-058500.008550.008440.008440.001868001585514000
2009-10-028400.008560.008360.008490.002795002369319000
2009-10-018530.008610.008490.008490.001962001674950000
2009-09-308470.008540.008390.008520.001694001436357000
2009-09-298510.008520.008340.008400.001930001621622000
2009-09-288520.008560.008460.008480.001789001521510000
2009-09-258550.008620.008480.008570.003201002739934000
2009-09-248490.008570.008460.008570.003307002821250000
2009-09-188210.008410.008190.008400.003916003258882000
2009-09-178200.008210.008080.008110.002114001717619000
2009-09-168220.008280.008160.008170.001337001097464000
2009-09-158190.008280.008160.008220.002080001709551000
2009-09-148310.008330.008190.008220.00107000882508000
2009-09-118260.008360.008240.008310.002301001905549000
2009-09-108220.008310.008200.008310.001858001534360000
2009-09-098140.008250.008130.008170.002057001679133000
2009-09-088170.008270.008150.008180.001840001508400000
2009-09-078320.008320.008130.008240.003092002547622000
2009-09-048410.008430.008210.008230.003498002894760000
2009-09-038530.008590.008370.008390.004832004094375000
2009-09-028370.008550.008360.008540.004921004166873000
2009-09-018320.008470.008300.008370.002506002104262000
2009-08-318400.008530.008280.008340.002912002437297000
2009-08-288240.008350.008210.008340.003390002810056000
2009-08-278130.008180.008120.008170.001735001413395000
2009-08-268190.008210.008140.008190.002347001921032000
2009-08-258100.008220.008070.008130.003481002839329000
2009-08-248250.008280.008070.008160.003800003100518000
2009-08-218280.008280.008050.008150.004878003990017000
2009-08-208060.008190.008020.008180.006795005511194000
2009-08-197750.008000.007700.007910.006630005218352000
2009-08-187760.007840.007660.007690.004729003656939000
2009-08-177640.007720.007490.007720.007748005919776000
2009-08-147550.007650.007510.007590.005201003947342000
2009-08-137610.007620.007500.007540.004806003626699000
2009-08-127660.007680.007610.007650.00129800993578000
2009-08-117600.007660.007580.007630.001458001111721000
2009-08-107700.007740.007650.007660.001749001343883000
2009-08-077750.007750.007630.007680.001467001127039000
2009-08-067720.007770.007660.007730.002539001961749000
2009-08-057690.007740.007650.007650.001822001400993000
2009-08-047740.007760.007640.007660.003227002479615000
2009-08-037700.007750.007690.007720.003066002368819000
2009-07-317710.007810.007610.007660.002936002265007000
2009-07-307860.007880.007670.007670.006911005355735000
2009-07-297420.007570.007420.007560.002367001779612000
2009-07-287370.007510.007320.007470.002233001661045000
2009-07-277450.007480.007330.007370.003006002217209000
2009-07-247450.007550.007450.007490.002802002098791000
2009-07-237320.007500.007320.007470.003216002395182000
2009-07-227270.007350.007200.007320.004817003511570000
2009-07-217330.007380.007230.007280.002085001516586000
2009-07-177290.007450.007270.007300.002218001625904000
2009-07-167310.007410.007190.007330.004816003522853000
2009-07-157060.007210.007020.007110.003020002151663000
2009-07-147160.007190.007040.007110.003309002348277000
2009-07-137200.007270.007020.007200.004173002999125000
2009-07-107570.007570.007340.007360.003369002501323000
2009-07-097490.007580.007320.007470.004847003610972000
2009-07-087360.007410.007260.007290.002932002150761000
2009-07-077410.007500.007350.007350.002245001659722000
2009-07-067380.007410.007290.007360.001657001218007000
2009-07-037300.007340.007210.007300.002064001502021000
2009-07-027440.007440.007350.007380.003160002337638000
2009-07-017470.007490.007330.007350.002741002029051000
2009-06-307320.007490.007290.007370.005375003968490000
2009-06-297160.007270.007150.007250.003142002270610000
2009-06-266900.007210.006870.007150.005618003981960000
2009-06-256890.006900.006800.006860.002093001433692000
2009-06-246820.006920.006810.006870.003875002664254000
2009-06-236740.006800.006720.006770.001973001334392000
2009-06-226840.006880.006720.006720.001647001117004000
2009-06-196930.006930.006760.006800.003207002183465000
2009-06-186680.006840.006660.006840.005177003511921000
2009-06-176570.006620.006560.006580.001727001137800000
2009-06-166580.006650.006560.006600.001821001204743000
2009-06-156700.006710.006580.006650.001940001285331000
2009-06-126550.006720.006510.006670.004498002988331000
2009-06-116450.006530.006430.006470.004196002715217000
2009-06-106570.006580.006510.006540.001673001095384000
2009-06-096460.006570.006430.006520.003468002262102000
2009-06-086580.006620.006380.006460.004229002735543000
2009-06-056670.006700.006560.006580.003874002560272000
2009-06-046650.006710.006630.006700.003482002325454000
2009-06-036650.006730.006640.006660.002111001409060000
2009-06-026620.006710.006600.006670.003202002130145000
2009-06-016650.006690.006580.006610.001963001300317000
2009-05-296660.006680.006610.006650.001730001148912000
2009-05-286660.006760.006630.006690.001857001245604000
2009-05-276700.006700.006630.006670.001697001130751000
2009-05-266650.006680.006600.006610.001926001277841000
2009-05-256700.006750.006600.006640.002538001688880000
2009-05-226810.006820.006750.006750.001910001294307000
2009-05-216830.006860.006820.006840.002491001702803000
2009-05-206810.006840.006740.006820.003742002544499000
2009-05-196860.006910.006690.006760.005126003472190000
2009-05-186910.006930.006780.006830.004774003269105000
2009-05-156650.006680.006550.006650.002459001626284000
2009-05-146630.006700.006600.006640.002554001693773000
2009-05-136800.006810.006670.006750.003102002088847000
2009-05-126680.006720.006610.006670.002499001666514000
2009-05-116590.006740.006590.006670.002429001614385000
2009-05-086670.006780.006610.006690.002831001899783000
2009-05-076700.006780.006650.006660.006301004216487000
2009-05-016880.006920.006720.006870.005764003937148000
2009-04-306640.006870.006440.006870.0011792007864256000
2009-04-286500.006610.006480.006550.007625004989642000
2009-04-276550.006570.006360.006410.006560004238514000
2009-04-246220.006300.006180.006250.005140003206497000
2009-04-236120.006150.006040.006120.002756001681363000
2009-04-226080.006160.006030.006120.004439002705772000
2009-04-215920.006080.005890.006010.003063001837215000
2009-04-206000.006040.005920.005940.001838001095429000
2009-04-176100.006130.005970.005980.002474001493973000
2009-04-166150.006190.006070.006100.003628002227459000
2009-04-155950.006140.005910.006110.006437003889352000
2009-04-145870.005960.005820.005930.002760001627536000
2009-04-135880.005920.005850.005870.002493001465309000
2009-04-105880.005910.005830.005910.002403001412249000
2009-04-095830.005870.005800.005840.002365001381732000
2009-04-085810.005850.005780.005840.002365001375682000
2009-04-075820.005880.005750.005850.003884002258618000
2009-04-065800.005900.005750.005840.003986002317679000
2009-04-035870.005880.005760.005770.007625004447522000
2009-04-025930.005940.005870.005880.005747003396028000
2009-04-015990.006020.005820.005850.006894004062150000
2009-03-316090.006120.006000.006000.003098001871465000
2009-03-306230.006260.006060.006070.004573002823050000
2009-03-276070.006240.006030.006180.004834002977361000
2009-03-266250.006280.006080.006150.005757003536109000
2009-03-256090.006260.006060.006210.004947003058326000
2009-03-246200.006240.006080.006190.004431002727398000
2009-03-236010.006110.005960.006100.005087003078481000
2009-03-196130.006200.005990.006000.009244005623059000
2009-03-186510.006510.006280.006330.004922003137950000
2009-03-176490.006510.006380.006470.004248002751268000
2009-03-166400.006530.006380.006440.005958003846725000
2009-03-136100.006240.006060.006220.006103003764188000
2009-03-126000.006050.005870.006000.005305003163934000
2009-03-115980.005980.005860.005900.002336001381404000
2009-03-105950.005970.005830.005840.003190001874817000
2009-03-096080.006110.005920.005970.002552001528370000
2009-03-066000.006130.005950.006090.002731001651403000
2009-03-056130.006210.006060.006110.006443003951158000
2009-03-045940.006180.005940.006170.005961003624199000
2009-03-035900.006130.005880.006130.006736004029112000
2009-03-026170.006230.006060.006090.004698002877235000
2009-02-276260.006500.006190.006380.006804004318562000
2009-02-266260.006280.006160.006190.002605001612935000
2009-02-256420.006420.006160.006230.003568002228681000
2009-02-246400.006450.006290.006410.002872001833995000
2009-02-236400.006450.006320.006430.001895001211396000
2009-02-206530.006540.006340.006370.002643001697386000
2009-02-196450.006530.006350.006520.004264002754353000
2009-02-186500.006540.006340.006350.002557001637027000
2009-02-176460.006530.006430.006510.003093002009332000
2009-02-166460.006470.006360.006430.002563001644267000
2009-02-136480.006500.006360.006400.002707001740185000
2009-02-126360.006480.006160.006450.005549003552041000
2009-02-106220.006280.006140.006260.003109001935216000
2009-02-096360.006500.006120.006120.003185001997966000
2009-02-066200.006520.006200.006460.005760003682452000
2009-02-056330.006400.006230.006260.003585002261391000
2009-02-046350.006460.006350.006400.003833002457374000
2009-02-036550.006580.006320.006370.005197003343894000
2009-02-026530.006600.006510.006540.008820005774549000
2009-01-305880.006250.005750.006230.008752005268952000
2009-01-295910.005960.005760.005880.0011526006743309000
2009-01-286090.006140.005980.006010.004097002474561000
2009-01-276220.006260.006100.006230.005002003102746000
2009-01-266020.006210.006010.006160.003529002169257000
2009-01-236080.006080.005950.006010.003566002141047000
2009-01-225990.006080.005740.006080.006937004123522000
2009-01-216010.006060.005940.006010.003717002234508000
2009-01-206260.006270.006120.006140.002803001730361000
2009-01-196320.006320.006180.006260.00141600886537000
2009-01-166200.006340.006160.006320.001692001060137000
2009-01-156170.006210.006100.006130.002605001603564000
2009-01-146290.006350.006240.006250.001896001193090000
2009-01-136250.006410.006220.006280.003312002090907000
2009-01-096430.006480.006300.006410.003199002040207000
2009-01-086290.006520.006260.006410.005473003520383000
2009-01-076570.006570.006100.006190.008233005197631000
2009-01-066650.006660.006590.006600.002241001483550000
2009-01-056880.006890.006600.006640.002575001724539000

   ※ 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