[8113 東証1部] ユニチャーム 日足 時系列データ (2010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 
2010-12-303275.003295.003230.003230.007752002523409500
2010-12-293290.003300.003270.003285.003893001278296500
2010-12-283300.003315.003290.003295.00228000753109500
2010-12-273295.003315.003290.003300.003124001031015500
2010-12-243325.003350.003290.003310.006360002109722500
2010-12-223380.003380.003280.003290.0014669004870579000
2010-12-213425.003445.003380.003390.0010934003717932000
2010-12-203395.003435.003375.003420.0012879004388213000
2010-12-173355.003390.003345.003380.007600002561943500
2010-12-163385.003395.003340.003365.008750002946357000
2010-12-153380.003400.003350.003395.006707002269074000
2010-12-143385.003405.003360.003385.007243002447912500
2010-12-133320.003410.003300.003405.0011295003809048500
2010-12-103320.003335.003300.003300.007772002575992500
2010-12-093320.003340.003310.003320.006031002004275000
2010-12-083280.003295.003265.003285.006583002158411000
2010-12-073285.003305.003270.003280.005649001856119500
2010-12-063325.003335.003280.003295.005148001699851000
2010-12-033305.003340.003285.003320.006917002294706500
2010-12-023315.003325.003300.003300.005895001950520000
2010-12-013250.003280.003225.003275.005359001746953000
2010-11-303310.003320.003270.003270.004710001551762500
2010-11-293310.003335.003300.003315.004308001428529000
2010-11-263295.003315.003295.003300.00276500913871000
2010-11-253340.003340.003290.003310.007038002329233000
2010-11-243300.003335.003290.003295.007022002323344000
2010-11-223365.003365.003330.003345.007014002346588500
2010-11-193365.003370.003340.003360.005569001865453000
2010-11-183315.003335.003270.003335.007510002481678000
2010-11-173210.003355.003200.003315.0011804003875424500
2010-11-163325.003325.003255.003265.006889002263413000
2010-11-153350.003365.003320.003330.004816001608706500
2010-11-123340.003385.003330.003350.006574002208198500
2010-11-113385.003385.003280.003330.0011637003873357500
2010-11-103375.003395.003320.003375.0010414003497512500
2010-11-093410.003415.003370.003380.0010671003622184500
2010-11-083395.003415.003385.003405.0013857004708546000
2010-11-053345.003370.003335.003350.0012568004215840500
2010-11-043345.003355.003300.003310.0017914005942880000
2010-11-023150.003275.003145.003275.0023413007538911000
2010-11-013100.003140.003065.003105.0010977003415063000
2010-10-293030.003115.002999.003075.0023312007120697000
2010-10-283030.003040.003005.003005.0011796003565534000
2010-10-273075.003075.003015.003025.008837002682343500
2010-10-263025.003080.003005.003070.0010435003168443000
2010-10-253075.003075.003040.003065.004081001247777000
2010-10-223075.003110.003060.003070.005321001642368500
2010-10-212995.003080.002990.003075.0010898003319486300
2010-10-203000.003070.002981.003065.008274002516861600
2010-10-193070.003080.003010.003040.0013980004246360000
2010-10-183115.003135.003085.003095.007006002173252500
2010-10-153150.003165.003100.003100.007187002242246000
2010-10-143135.003180.003110.003170.007909002500516500
2010-10-133185.003190.003135.003135.008264002609678500
2010-10-123155.003155.003085.003115.0012335003843711500
2010-10-083210.003235.003155.003160.008467002701167500
2010-10-073215.003230.003190.003230.007302002345350000
2010-10-063250.003250.003210.003225.009656003115586000
2010-10-053280.003285.003215.003250.008369002713123000
2010-10-043345.003360.003285.003300.007062002344651500
2010-10-013385.003385.003330.003335.004366001461078500
2010-09-303400.003400.003335.003360.0011927004012373000
2010-09-293310.003380.003290.003380.0014318004782220500
2010-09-283250.003315.003240.003300.0010432003435725500
2010-09-279690.009850.009650.009850.002988002915716000
2010-09-249710.009780.009660.009660.003021002935328000
2010-09-229580.009890.009560.009700.006170006021675000
2010-09-219500.009690.009490.009610.005679005457368000
2010-09-179570.009600.009420.009430.004302004081277000
2010-09-169770.009800.009500.009520.004372004209595000
2010-09-159650.009800.009640.009750.004352004244395000
2010-09-149680.009680.009610.009660.002025001954134000
2010-09-139670.009700.009610.009650.002695002602331000
2010-09-109690.009700.009620.009650.004225004081642000
2010-09-099450.009640.009430.009600.007698007366663000
2010-09-089500.009530.009350.009470.00180990017088922000
2010-09-079690.009780.009550.009780.005974005797759000
2010-09-069970.009970.009700.009780.006939006786371000
2010-09-0310020.0010040.009880.009980.005502005475117000
2010-09-0210180.0010210.009980.0010060.004001004017844000
2010-09-0110240.0010280.0010100.0010170.002860002903554000
2010-08-3110220.0010400.0010180.0010250.003778003883264000
2010-08-3010280.0010350.0010230.0010280.002469002537767000
2010-08-2710350.0010370.0010150.0010230.003079003148042000
2010-08-2610340.0010380.0010250.0010340.002904003000538000
2010-08-2510490.0010540.0010200.0010260.003486003609893000
2010-08-2410440.0010590.0010430.0010490.004026004231481000
2010-08-2310320.0010410.0010310.0010390.001431001482568000
2010-08-2010410.0010420.0010300.0010320.001857001924532000
2010-08-1910360.0010400.0010270.0010400.002963003063766000
2010-08-1810450.0010540.0010320.0010350.002831002943709000
2010-08-1710170.0010410.0010160.0010380.002666002753523000
2010-08-1610040.0010280.0010020.0010270.002188002229805000
2010-08-1310090.0010160.0010070.0010160.001006001018731000
2010-08-129980.0010060.009960.0010040.002095002096091000
2010-08-1110140.0010170.0010050.0010070.001221001231307000
2010-08-1010380.0010380.0010170.0010240.001518001554152000
2010-08-0910110.0010370.0010100.0010370.002092002150447000
2010-08-0610060.0010170.0010000.0010160.002066002085024000
2010-08-0510190.0010210.0010090.0010180.001456001476817000
2010-08-0410090.0010150.009980.0010100.001957001970159000
2010-08-0310150.0010170.0010000.0010080.003166003185308000
2010-08-0210330.0010330.0010050.0010060.003299003348618000
2010-07-3010480.0010480.009950.0010280.005218005335619000
2010-07-2910540.0010590.0010460.0010500.001644001726704000
2010-07-2810650.0010680.0010540.0010630.002645002807590000
2010-07-2710400.0010600.0010390.0010540.003142003307778000
2010-07-2610370.0010460.0010330.0010390.001635001700466000
2010-07-2310460.0010460.0010250.0010310.002563002645451000
2010-07-2210290.0010500.0010210.0010300.004773004945238000
2010-07-2110160.0010340.0010150.0010320.005246005382182000
2010-07-2010000.0010170.0010000.0010120.003944003983375000
2010-07-169940.0010220.009920.0010110.003526003562082000
2010-07-1510200.0010200.0010020.0010040.002117002132692000
2010-07-1410220.0010320.0010150.0010220.002113002162603000
2010-07-1310150.0010170.0010000.0010060.003459003481368000
2010-07-1210300.0010320.0010160.0010170.002059002104759000
2010-07-0910330.0010390.0010220.0010290.002739002820308000
2010-07-0810110.0010320.0010030.0010260.003772003838589000
2010-07-079970.009970.009880.009960.001344001334217000
2010-07-069850.009980.009810.009960.002237002221012000
2010-07-059950.0010010.009890.009940.001890001880606000
2010-07-0210080.0010120.009930.009960.002881002878754000
2010-07-0110010.0010140.009970.0010050.002267002278261000
2010-06-3010060.0010100.009960.0010030.003476003484085000
2010-06-2910510.0010530.0010270.0010280.003050003163487000
2010-06-2810350.0010560.0010350.0010500.003730003902845000
2010-06-2510300.0010330.0010190.0010320.002709002784289000
2010-06-2410060.0010290.0010060.0010240.001936001977672000
2010-06-2310050.0010130.0010030.0010110.002224002241433000
2010-06-2210130.0010350.0010090.0010140.003772003850204000
2010-06-2110010.0010100.0010010.0010080.002070002084907000
2010-06-189950.0010000.009910.009970.002009002002030000
2010-06-179790.009930.009750.009920.001716001693213000
2010-06-169910.009920.009780.009830.001872001840621000
2010-06-159870.009920.009730.009810.002876002819915000
2010-06-149900.009970.009840.009950.001728001712112000
2010-06-119870.009870.009770.009830.002985002930811000
2010-06-109500.009800.009500.009740.004048003921921000
2010-06-099450.009470.009320.009460.001913001802840000
2010-06-089170.009480.009170.009460.002350002207473000
2010-06-079320.009330.009200.009290.001694001570645000
2010-06-049470.009530.009340.009410.002543002395265000
2010-06-039400.009470.009370.009460.002494002352185000
2010-06-029250.009400.009230.009340.003317003095342000
2010-06-019210.009290.009170.009230.001769001632655000
2010-05-319030.009260.009010.009200.003228002963760000
2010-05-288870.009090.008870.009010.003367003028341000
2010-05-278930.008970.008800.008950.004064003611951000
2010-05-268980.009040.008900.008980.003024002710233000
2010-05-259010.009070.008900.008980.003814003421503000
2010-05-249190.009280.009050.009090.003312003022850000
2010-05-219240.009290.009110.009110.003875003551941000
2010-05-209450.009590.009350.009390.004527004279882000
2010-05-199550.009590.009320.009530.006602006232446000
2010-05-189650.009850.009600.009670.004534004406015000
2010-05-179450.009690.009430.009580.003775003617296000
2010-05-149450.009570.009420.009490.001963001867050000
2010-05-139490.009590.009480.009540.001953001863921000
2010-05-129430.009490.009400.009450.001700001607456000
2010-05-119490.009490.009310.009310.002147002016853000
2010-05-109390.009440.009270.009430.002880002697071000
2010-05-079230.009540.009210.009410.007379006949587000
2010-05-069250.009630.009050.009510.0010556009966996000
2010-04-309110.009150.009010.009140.002419002201078000
2010-04-288980.009020.008930.009020.001513001359144000
2010-04-279050.009120.009050.009100.001241001127083000
2010-04-269050.009130.009050.009100.001869001697932000
2010-04-239040.009070.008960.009050.001351001219657000
2010-04-229130.009150.008930.009030.002843002563797000
2010-04-219220.009250.009180.009210.001591001466085000
2010-04-209150.009210.009060.009070.001347001228584000
2010-04-199090.009150.009040.009050.001214001101207000
2010-04-169340.009340.009190.009200.001240001146743000
2010-04-159240.009360.009230.009310.002276002119563000
2010-04-149200.009260.009160.009200.001431001316838000
2010-04-139120.009200.009100.009200.001807001651130000
2010-04-129160.009210.009150.009180.001726001584424000
2010-04-099190.009270.009160.009230.001708001572024000
2010-04-089200.009230.009130.009180.001656001520167000
2010-04-079400.009420.009140.009220.002948002732182000
2010-04-069240.009360.009220.009250.002511002332141000
2010-04-059200.009250.009130.009240.001840001692158000
2010-04-029160.009220.009140.009190.002837002605575000
2010-04-019080.009120.009030.009120.002186001985611000
2010-03-319000.009040.008980.009030.001944001753004000
2010-03-308940.008970.008890.008970.001385001235772000
2010-03-298870.008930.008820.008910.001317001170646000
2010-03-268820.008970.008810.008930.002987002656130000
2010-03-259010.009010.008860.008880.001314001170336000
2010-03-248900.009160.008890.009020.004564004118355000
2010-03-238700.008780.008680.008760.001304001139697000
2010-03-198720.008770.008710.008770.001175001027436000
2010-03-188740.008780.008660.008710.001891001648074000
2010-03-178690.008760.008670.008730.002067001803175000
2010-03-168740.008760.008660.008670.001461001270399000
2010-03-158780.008820.008740.008740.00105800927860000
2010-03-128750.008820.008710.008820.002579002259990000
2010-03-118680.008730.008650.008700.001236001073848000
2010-03-108730.008740.008650.008680.001653001437323000
2010-03-098600.008710.008560.008700.002034001765708000
2010-03-088600.008620.008550.008620.001868001603915000
2010-03-058450.008570.008450.008560.002571002193003000
2010-03-048410.008440.008390.008430.001908001605279000
2010-03-038470.008470.008390.008440.003524002968711000
2010-03-028560.008560.008450.008500.002100001783289000
2010-03-018520.008580.008510.008530.001458001243729000
2010-02-268520.008550.008500.008520.001571001338951000
2010-02-258640.008650.008550.008570.001285001101860000
2010-02-248580.008620.008560.008600.001281001099268000
2010-02-238680.008720.008600.008650.003023002609345000
2010-02-228700.008790.008660.008750.002867002505684000
2010-02-198630.008630.008550.008620.002320001995227000
2010-02-188610.008620.008550.008600.002418002073136000
2010-02-178650.008670.008590.008610.001977001703326000
2010-02-168620.008650.008590.008600.001382001189997000
2010-02-158680.008690.008610.008620.002345002026290000
2010-02-128850.008860.008760.008790.001349001186745000
2010-02-108820.008830.008710.008750.002514002203692000
2010-02-098830.008880.008770.008820.002532002232427000
2010-02-088740.008830.008690.008790.001574001381242000
2010-02-058690.008790.008680.008730.001839001604372000
2010-02-048920.008930.008760.008820.002000001766654000
2010-02-038710.008910.008700.008850.004391003877039000
2010-02-028650.008660.008580.008630.002103001813109000
2010-02-018620.008680.008570.008600.003884003344009000
2010-01-298950.008990.008530.008580.006223005455182000
2010-01-288690.008780.008630.008780.001868001628810000
2010-01-278800.008810.008690.008690.002801002448765000
2010-01-268920.008950.008810.008810.001528001356949000
2010-01-258940.009010.008940.008950.00105800948482000
2010-01-228920.009030.008890.009010.003210002876031000
2010-01-219010.009100.009000.009070.001737001574367000
2010-01-209130.009150.009070.009120.001528001391113000
2010-01-199110.009150.009040.009130.001733001576231000
2010-01-189100.009200.009090.009140.002748002510182000
2010-01-159140.009220.009040.009170.004125003776779000
2010-01-149000.009170.008990.009130.003744003406166000
2010-01-139040.009040.008960.009010.003846003462312000
2010-01-128760.009100.008700.009080.007990007134269000
2010-01-088630.008700.008570.008610.004125003558388000
2010-01-078780.008810.008560.008590.004977004306969000
2010-01-068900.008900.008780.008810.002011001776723000
2010-01-058900.008900.008810.008850.002066001832648000
2010-01-048780.008860.008780.008800.001339001181190000

   ※ 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