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 |
|---|---|---|---|---|---|
| 1992/12/30 | 1,700 | 1,710 | 1,700 | 1,710 | 60,000 |
| 1992/12/29 | 1,710 | 1,710 | 1,690 | 1,710 | 195,000 |
| 1992/12/28 | 1,740 | 1,740 | 1,710 | 1,720 | 115,000 |
| 1992/12/25 | 1,700 | 1,730 | 1,690 | 1,730 | 106,000 |
| 1992/12/24 | 1,700 | 1,730 | 1,700 | 1,700 | 467,001 |
| 1992/12/22 | 1,670 | 1,700 | 1,660 | 1,690 | 308,001 |
| 1992/12/21 | 1,680 | 1,680 | 1,660 | 1,660 | 106,000 |
| 1992/12/18 | 1,650 | 1,670 | 1,650 | 1,660 | 127,000 |
| 1992/12/17 | 1,610 | 1,650 | 1,610 | 1,650 | 82,000 |
| 1992/12/16 | 1,670 | 1,670 | 1,640 | 1,640 | 108,000 |
| 1992/12/15 | 1,660 | 1,680 | 1,660 | 1,670 | 140,000 |
| 1992/12/14 | 1,670 | 1,670 | 1,660 | 1,670 | 102,000 |
| 1992/12/11 | 1,700 | 1,700 | 1,670 | 1,680 | 222,000 |
| 1992/12/10 | 1,670 | 1,680 | 1,660 | 1,680 | 240,000 |
| 1992/12/09 | 1,670 | 1,690 | 1,660 | 1,670 | 293,001 |
| 1992/12/08 | 1,660 | 1,700 | 1,660 | 1,660 | 592,001 |
| 1992/12/07 | 1,680 | 1,690 | 1,660 | 1,670 | 259,001 |
| 1992/12/04 | 1,680 | 1,710 | 1,680 | 1,690 | 728,001 |
| 1992/12/03 | 1,640 | 1,750 | 1,640 | 1,700 | 2,838,006 |
| 1992/12/02 | 1,620 | 1,660 | 1,620 | 1,640 | 578,001 |
| 1992/12/01 | 1,630 | 1,670 | 1,600 | 1,630 | 639,001 |
| 1992/11/30 | 1,620 | 1,620 | 1,590 | 1,620 | 294,001 |
| 1992/11/27 | 1,610 | 1,660 | 1,610 | 1,630 | 1,018,002 |
| 1992/11/26 | 1,580 | 1,650 | 1,580 | 1,630 | 1,260,003 |
| 1992/11/25 | 1,570 | 1,590 | 1,570 | 1,580 | 168,000 |
| 1992/11/24 | 1,590 | 1,590 | 1,580 | 1,580 | 136,000 |
| 1992/11/20 | 1,580 | 1,590 | 1,550 | 1,590 | 272,001 |
| 1992/11/19 | 1,600 | 1,600 | 1,570 | 1,590 | 353,001 |
| 1992/11/18 | 1,520 | 1,600 | 1,520 | 1,600 | 860,002 |
| 1992/11/17 | 1,480 | 1,510 | 1,480 | 1,500 | 79,000 |
| 1992/11/16 | 1,490 | 1,500 | 1,490 | 1,500 | 82,000 |
| 1992/11/13 | 1,480 | 1,500 | 1,480 | 1,500 | 141,000 |
| 1992/11/12 | 1,470 | 1,500 | 1,470 | 1,500 | 151,000 |
| 1992/11/11 | 1,480 | 1,480 | 1,470 | 1,480 | 92,000 |
| 1992/11/10 | 1,480 | 1,490 | 1,470 | 1,480 | 93,000 |
| 1992/11/09 | 1,510 | 1,510 | 1,450 | 1,460 | 293,001 |
| 1992/11/06 | 1,520 | 1,550 | 1,510 | 1,510 | 291,001 |
| 1992/11/05 | 1,520 | 1,540 | 1,510 | 1,530 | 384,001 |
| 1992/11/04 | 1,520 | 1,540 | 1,510 | 1,530 | 97,000 |
| 1992/11/02 | 1,550 | 1,560 | 1,520 | 1,550 | 170,000 |
| 1992/10/30 | 1,610 | 1,610 | 1,560 | 1,590 | 148,000 |
| 1992/10/29 | 1,590 | 1,630 | 1,580 | 1,600 | 418,001 |
| 1992/10/28 | 1,600 | 1,670 | 1,590 | 1,590 | 1,180,002 |
| 1992/10/27 | 1,600 | 1,620 | 1,590 | 1,590 | 643,001 |
| 1992/10/26 | 1,560 | 1,610 | 1,540 | 1,610 | 388,001 |
| 1992/10/23 | 1,590 | 1,630 | 1,550 | 1,580 | 856,002 |
| 1992/10/22 | 1,470 | 1,610 | 1,470 | 1,610 | 1,320,003 |
| 1992/10/21 | 1,520 | 1,520 | 1,480 | 1,480 | 338,001 |
| 1992/10/20 | 1,440 | 1,510 | 1,440 | 1,500 | 392,001 |
| 1992/10/19 | 1,430 | 1,440 | 1,430 | 1,430 | 93,000 |
| 1992/10/16 | 1,470 | 1,470 | 1,410 | 1,430 | 233,000 |
| 1992/10/15 | 1,390 | 1,470 | 1,380 | 1,470 | 693,001 |
| 1992/10/14 | 1,400 | 1,410 | 1,360 | 1,390 | 274,001 |
| 1992/10/13 | 1,270 | 1,330 | 1,270 | 1,300 | 421,001 |
| 1992/10/12 | 1,250 | 1,250 | 1,220 | 1,220 | 190,000 |
| 1992/10/09 | 1,210 | 1,210 | 1,180 | 1,180 | 6,000 |
| 1992/10/07 | 1,180 | 1,180 | 1,170 | 1,170 | 2,000 |
| 1992/10/06 | 1,170 | 1,190 | 1,170 | 1,170 | 3,000 |
| 1992/10/05 | 1,220 | 1,220 | 1,180 | 1,190 | 44,000 |
| 1992/10/02 | 1,210 | 1,220 | 1,210 | 1,220 | 4,000 |
| 1992/10/01 | 1,240 | 1,240 | 1,210 | 1,220 | 15,000 |
| 1992/09/30 | 1,240 | 1,240 | 1,220 | 1,240 | 46,000 |
| 1992/09/29 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 |
| 1992/09/28 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1992/09/25 | 1,240 | 1,240 | 1,210 | 1,210 | 22,000 |
| 1992/09/24 | 1,210 | 1,220 | 1,200 | 1,210 | 31,000 |
| 1992/09/22 | 1,210 | 1,210 | 1,180 | 1,210 | 31,000 |
| 1992/09/21 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1992/09/18 | 1,230 | 1,250 | 1,230 | 1,250 | 17,000 |
| 1992/09/17 | 1,270 | 1,270 | 1,250 | 1,250 | 17,000 |
| 1992/09/16 | 1,270 | 1,270 | 1,250 | 1,270 | 27,000 |
| 1992/09/14 | 1,230 | 1,240 | 1,230 | 1,230 | 4,000 |
| 1992/09/11 | 1,250 | 1,270 | 1,250 | 1,250 | 22,000 |
| 1992/09/10 | 1,260 | 1,270 | 1,250 | 1,270 | 47,000 |
| 1992/09/09 | 1,260 | 1,270 | 1,250 | 1,270 | 19,000 |
| 1992/09/08 | 1,270 | 1,270 | 1,260 | 1,270 | 25,000 |
| 1992/09/07 | 1,270 | 1,270 | 1,260 | 1,270 | 31,000 |
| 1992/09/04 | 1,270 | 1,270 | 1,230 | 1,230 | 45,000 |
| 1992/09/03 | 1,260 | 1,290 | 1,250 | 1,290 | 35,000 |
| 1992/09/02 | 1,250 | 1,250 | 1,240 | 1,250 | 16,000 |
| 1992/09/01 | 1,240 | 1,270 | 1,240 | 1,260 | 25,000 |
| 1992/08/31 | 1,250 | 1,290 | 1,220 | 1,290 | 41,000 |
| 1992/08/28 | 1,210 | 1,240 | 1,210 | 1,240 | 46,000 |
| 1992/08/27 | 1,150 | 1,220 | 1,150 | 1,220 | 33,000 |
| 1992/08/26 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 |
| 1992/08/25 | 1,190 | 1,190 | 1,130 | 1,130 | 50,000 |
| 1992/08/24 | 1,200 | 1,230 | 1,180 | 1,210 | 25,000 |
| 1992/08/21 | 1,130 | 1,180 | 1,120 | 1,180 | 23,000 |
| 1992/08/20 | 1,100 | 1,150 | 1,100 | 1,110 | 42,000 |
| 1992/08/19 | 1,130 | 1,140 | 1,090 | 1,090 | 12,000 |
| 1992/08/18 | 1,120 | 1,120 | 1,090 | 1,090 | 21,000 |
| 1992/08/17 | 1,120 | 1,140 | 1,120 | 1,130 | 8,000 |
| 1992/08/14 | 1,110 | 1,150 | 1,100 | 1,140 | 15,000 |
| 1992/08/13 | 1,110 | 1,130 | 1,080 | 1,130 | 48,000 |
| 1992/08/12 | 1,170 | 1,170 | 1,130 | 1,130 | 39,000 |
| 1992/08/11 | 1,170 | 1,200 | 1,160 | 1,200 | 27,000 |
| 1992/08/10 | 1,210 | 1,210 | 1,190 | 1,190 | 41,000 |
| 1992/08/07 | 1,200 | 1,210 | 1,200 | 1,210 | 39,000 |
| 1992/08/06 | 1,170 | 1,200 | 1,170 | 1,190 | 27,000 |
| 1992/08/05 | 1,200 | 1,200 | 1,150 | 1,150 | 19,000 |
| 1992/08/04 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 |
| 1992/08/03 | 1,190 | 1,240 | 1,170 | 1,240 | 20,000 |
| 1992/07/31 | 1,230 | 1,230 | 1,190 | 1,220 | 30,000 |
| 1992/07/30 | 1,210 | 1,240 | 1,200 | 1,240 | 62,000 |
| 1992/07/29 | 1,160 | 1,170 | 1,150 | 1,170 | 58,000 |
| 1992/07/28 | 1,140 | 1,160 | 1,140 | 1,160 | 19,000 |
| 1992/07/27 | 1,190 | 1,200 | 1,150 | 1,170 | 35,000 |
| 1992/07/24 | 1,190 | 1,190 | 1,180 | 1,180 | 7,000 |
| 1992/07/23 | 1,180 | 1,250 | 1,180 | 1,250 | 88,000 |
| 1992/07/22 | 1,260 | 1,260 | 1,240 | 1,260 | 66,000 |
| 1992/07/21 | 1,240 | 1,250 | 1,240 | 1,250 | 30,000 |
| 1992/07/20 | 1,260 | 1,260 | 1,250 | 1,250 | 84,000 |
| 1992/07/17 | 1,260 | 1,270 | 1,250 | 1,270 | 78,000 |
| 1992/07/16 | 1,250 | 1,250 | 1,240 | 1,250 | 16,000 |
| 1992/07/15 | 1,240 | 1,250 | 1,240 | 1,250 | 20,000 |
| 1992/07/14 | 1,230 | 1,230 | 1,230 | 1,230 | 26,000 |
| 1992/07/13 | 1,220 | 1,220 | 1,200 | 1,220 | 73,000 |
| 1992/07/10 | 1,250 | 1,250 | 1,210 | 1,220 | 89,000 |
| 1992/07/09 | 1,210 | 1,240 | 1,210 | 1,240 | 35,000 |
| 1992/07/08 | 1,210 | 1,210 | 1,200 | 1,210 | 10,000 |
| 1992/07/07 | 1,260 | 1,260 | 1,240 | 1,240 | 34,000 |
| 1992/07/06 | 1,270 | 1,270 | 1,240 | 1,250 | 44,000 |
| 1992/07/03 | 1,240 | 1,260 | 1,240 | 1,250 | 134,000 |
| 1992/07/02 | 1,230 | 1,240 | 1,230 | 1,230 | 78,000 |
| 1992/07/01 | 1,200 | 1,230 | 1,200 | 1,230 | 24,000 |
| 1992/06/30 | 1,200 | 1,210 | 1,200 | 1,210 | 7,000 |
| 1992/06/29 | 1,200 | 1,200 | 1,200 | 1,200 | 16,000 |
| 1992/06/26 | 1,190 | 1,220 | 1,180 | 1,200 | 77,000 |
| 1992/06/25 | 1,160 | 1,190 | 1,150 | 1,190 | 84,000 |
| 1992/06/24 | 1,190 | 1,190 | 1,180 | 1,180 | 19,000 |
| 1992/06/23 | 1,160 | 1,200 | 1,160 | 1,200 | 19,000 |
| 1992/06/22 | 1,210 | 1,220 | 1,170 | 1,180 | 166,000 |
| 1992/06/19 | 1,180 | 1,210 | 1,170 | 1,210 | 111,000 |
| 1992/06/18 | 1,170 | 1,180 | 1,140 | 1,170 | 164,000 |
| 1992/06/17 | 1,170 | 1,180 | 1,170 | 1,180 | 6,000 |
| 1992/06/15 | 1,180 | 1,180 | 1,170 | 1,170 | 60,000 |
| 1992/06/12 | 1,200 | 1,200 | 1,170 | 1,170 | 68,000 |
| 1992/06/11 | 1,200 | 1,200 | 1,200 | 1,200 | 27,000 |
| 1992/06/10 | 1,210 | 1,220 | 1,210 | 1,220 | 21,000 |
| 1992/06/09 | 1,200 | 1,210 | 1,200 | 1,210 | 22,000 |
| 1992/06/08 | 1,220 | 1,220 | 1,200 | 1,200 | 26,000 |
| 1992/06/05 | 1,230 | 1,230 | 1,210 | 1,210 | 97,000 |
| 1992/06/04 | 1,200 | 1,230 | 1,200 | 1,230 | 90,000 |
| 1992/06/03 | 1,210 | 1,210 | 1,200 | 1,200 | 68,000 |
| 1992/06/02 | 1,200 | 1,210 | 1,200 | 1,210 | 4,000 |
| 1992/06/01 | 1,220 | 1,230 | 1,200 | 1,200 | 64,000 |
| 1992/05/29 | 1,220 | 1,240 | 1,220 | 1,220 | 38,000 |
| 1992/05/28 | 1,200 | 1,210 | 1,200 | 1,210 | 20,000 |
| 1992/05/27 | 1,210 | 1,220 | 1,190 | 1,200 | 71,000 |
| 1992/05/26 | 1,180 | 1,180 | 1,170 | 1,170 | 6,000 |
| 1992/05/25 | 1,150 | 1,160 | 1,150 | 1,150 | 22,000 |
| 1992/05/22 | 1,160 | 1,160 | 1,130 | 1,150 | 28,000 |
| 1992/05/21 | 1,180 | 1,230 | 1,160 | 1,160 | 82,000 |
| 1992/05/20 | 1,110 | 1,170 | 1,110 | 1,170 | 79,000 |
| 1992/05/19 | 1,110 | 1,150 | 1,100 | 1,110 | 27,000 |
| 1992/05/18 | 1,160 | 1,160 | 1,100 | 1,100 | 33,000 |
| 1992/05/15 | 1,160 | 1,190 | 1,150 | 1,150 | 33,000 |
| 1992/05/14 | 1,200 | 1,200 | 1,190 | 1,200 | 14,000 |
| 1992/05/13 | 1,190 | 1,200 | 1,170 | 1,200 | 90,000 |
| 1992/05/12 | 1,120 | 1,170 | 1,120 | 1,170 | 56,000 |
| 1992/05/11 | 1,090 | 1,110 | 1,090 | 1,110 | 14,000 |
| 1992/05/08 | 1,060 | 1,080 | 1,050 | 1,080 | 52,000 |
| 1992/05/07 | 1,070 | 1,080 | 1,050 | 1,080 | 38,000 |
| 1992/05/06 | 1,020 | 1,060 | 1,010 | 1,060 | 13,000 |
| 1992/05/01 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1992/04/30 | 1,000 | 1,000 | 1,000 | 1,000 | 16,000 |
| 1992/04/28 | 990 | 1,000 | 990 | 1,000 | 20,000 |
| 1992/04/27 | 970 | 985 | 970 | 985 | 8,000 |
| 1992/04/24 | 951 | 955 | 951 | 955 | 12,000 |
| 1992/04/23 | 945 | 950 | 945 | 950 | 19,000 |
| 1992/04/22 | 922 | 950 | 922 | 950 | 18,000 |
| 1992/04/21 | 930 | 930 | 930 | 930 | 11,000 |
| 1992/04/20 | 969 | 969 | 960 | 965 | 10,000 |
| 1992/04/17 | 931 | 970 | 930 | 970 | 17,000 |
| 1992/04/16 | 921 | 945 | 921 | 934 | 97,000 |
| 1992/04/15 | 920 | 921 | 920 | 921 | 11,000 |
| 1992/04/14 | 920 | 920 | 920 | 920 | 23,000 |
| 1992/04/13 | 952 | 960 | 952 | 960 | 8,000 |
| 1992/04/10 | 911 | 912 | 911 | 912 | 12,000 |
| 1992/04/09 | 930 | 930 | 910 | 910 | 51,000 |
| 1992/04/07 | 980 | 980 | 980 | 980 | 16,000 |
| 1992/04/06 | 1,010 | 1,010 | 981 | 981 | 11,000 |
| 1992/04/03 | 1,050 | 1,050 | 1,000 | 1,000 | 37,000 |
| 1992/04/02 | 1,050 | 1,050 | 1,050 | 1,050 | 24,000 |
| 1992/04/01 | 1,070 | 1,080 | 1,050 | 1,070 | 65,000 |
| 1992/03/31 | 1,050 | 1,080 | 1,050 | 1,080 | 34,000 |
| 1992/03/30 | 1,060 | 1,070 | 1,060 | 1,070 | 7,000 |
| 1992/03/27 | 1,070 | 1,080 | 1,070 | 1,070 | 54,000 |
| 1992/03/26 | 1,070 | 1,090 | 1,070 | 1,090 | 9,000 |
| 1992/03/25 | 1,030 | 1,050 | 1,030 | 1,050 | 61,000 |
| 1992/03/24 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 1992/03/23 | 985 | 1,020 | 985 | 1,010 | 50,000 |
| 1992/03/18 | 930 | 930 | 920 | 925 | 8,000 |
| 1992/03/17 | 914 | 949 | 914 | 930 | 12,000 |
| 1992/03/16 | 960 | 960 | 920 | 920 | 41,000 |
| 1992/03/13 | 1,010 | 1,010 | 970 | 970 | 84,000 |
| 1992/03/12 | 1,070 | 1,070 | 1,060 | 1,070 | 24,000 |
| 1992/03/11 | 1,050 | 1,080 | 1,050 | 1,080 | 20,000 |
| 1992/03/10 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 |
| 1992/03/06 | 1,070 | 1,070 | 1,060 | 1,060 | 2,000 |
| 1992/03/05 | 1,110 | 1,110 | 1,070 | 1,070 | 6,000 |
| 1992/03/04 | 1,140 | 1,140 | 1,120 | 1,120 | 15,000 |
| 1992/03/03 | 1,140 | 1,140 | 1,140 | 1,140 | 37,000 |
| 1992/03/02 | 1,150 | 1,150 | 1,140 | 1,140 | 21,000 |
| 1992/02/28 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 1992/02/27 | 1,110 | 1,110 | 1,110 | 1,110 | 29,000 |
| 1992/02/26 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1992/02/24 | 1,100 | 1,100 | 1,080 | 1,080 | 19,000 |
| 1992/02/21 | 1,100 | 1,110 | 1,090 | 1,100 | 13,000 |
| 1992/02/20 | 1,060 | 1,100 | 1,060 | 1,100 | 9,000 |
| 1992/02/19 | 1,050 | 1,060 | 1,050 | 1,060 | 6,000 |
| 1992/02/17 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 |
| 1992/02/14 | 1,050 | 1,060 | 1,050 | 1,050 | 13,000 |
| 1992/02/13 | 1,070 | 1,080 | 1,050 | 1,050 | 12,000 |
| 1992/02/12 | 1,100 | 1,100 | 1,080 | 1,080 | 12,000 |
| 1992/02/10 | 1,100 | 1,120 | 1,100 | 1,120 | 12,000 |
| 1992/02/07 | 1,100 | 1,130 | 1,100 | 1,120 | 34,000 |
| 1992/02/06 | 1,100 | 1,100 | 1,070 | 1,070 | 14,000 |
| 1992/02/05 | 1,110 | 1,110 | 1,080 | 1,080 | 3,000 |
| 1992/02/04 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 |
| 1992/02/03 | 1,120 | 1,120 | 1,120 | 1,120 | 6,000 |
| 1992/01/31 | 1,100 | 1,170 | 1,100 | 1,170 | 44,000 |
| 1992/01/30 | 1,090 | 1,100 | 1,070 | 1,100 | 60,000 |
| 1992/01/29 | 1,100 | 1,100 | 1,080 | 1,100 | 14,000 |
| 1992/01/28 | 1,080 | 1,110 | 1,060 | 1,060 | 29,000 |
| 1992/01/27 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 |
| 1992/01/24 | 1,070 | 1,100 | 1,060 | 1,060 | 44,000 |
| 1992/01/23 | 1,090 | 1,100 | 1,060 | 1,060 | 24,000 |
| 1992/01/22 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 1992/01/21 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 1992/01/20 | 1,030 | 1,030 | 1,030 | 1,030 | 12,000 |
| 1992/01/17 | 1,060 | 1,070 | 1,050 | 1,070 | 5,000 |
| 1992/01/16 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1992/01/14 | 1,100 | 1,100 | 1,090 | 1,090 | 5,000 |
| 1992/01/13 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1992/01/10 | 1,110 | 1,110 | 1,110 | 1,110 | 21,000 |
| 1992/01/09 | 1,120 | 1,130 | 1,100 | 1,130 | 7,000 |
| 1992/01/08 | 1,150 | 1,160 | 1,140 | 1,140 | 13,000 |
| 1992/01/07 | 1,150 | 1,160 | 1,150 | 1,160 | 10,000 |
| 1992/01/06 | 1,160 | 1,160 | 1,150 | 1,150 | 9,000 |