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 |
|---|---|---|---|---|---|
| 1997/12/30 | 4,630 | 4,640 | 4,600 | 4,620 | 26,600 |
| 1997/12/29 | 4,580 | 4,600 | 4,490 | 4,600 | 32,600 |
| 1997/12/26 | 4,600 | 4,650 | 4,550 | 4,640 | 72,700 |
| 1997/12/25 | 4,640 | 4,670 | 4,590 | 4,600 | 153,700 |
| 1997/12/24 | 4,320 | 4,600 | 4,300 | 4,590 | 87,100 |
| 1997/12/22 | 4,200 | 4,270 | 4,160 | 4,270 | 88,600 |
| 1997/12/19 | 4,350 | 4,440 | 4,300 | 4,300 | 119,200 |
| 1997/12/18 | 4,590 | 4,590 | 4,410 | 4,450 | 109,000 |
| 1997/12/17 | 4,580 | 4,650 | 4,550 | 4,550 | 88,700 |
| 1997/12/16 | 4,600 | 4,680 | 4,600 | 4,610 | 121,800 |
| 1997/12/15 | 4,450 | 4,620 | 4,450 | 4,600 | 76,900 |
| 1997/12/12 | 4,500 | 4,640 | 4,500 | 4,600 | 159,800 |
| 1997/12/11 | 4,540 | 4,540 | 4,450 | 4,500 | 47,500 |
| 1997/12/10 | 4,520 | 4,550 | 4,440 | 4,500 | 51,600 |
| 1997/12/09 | 4,420 | 4,650 | 4,420 | 4,620 | 258,301 |
| 1997/12/08 | 4,350 | 4,420 | 4,350 | 4,420 | 152,500 |
| 1997/12/05 | 4,200 | 4,350 | 4,200 | 4,350 | 80,400 |
| 1997/12/04 | 4,240 | 4,240 | 4,150 | 4,200 | 44,100 |
| 1997/12/03 | 4,240 | 4,300 | 4,210 | 4,240 | 55,600 |
| 1997/12/02 | 4,290 | 4,350 | 4,280 | 4,340 | 87,800 |
| 1997/12/01 | 4,320 | 4,320 | 4,290 | 4,310 | 54,200 |
| 1997/11/28 | 4,350 | 4,350 | 4,290 | 4,320 | 102,300 |
| 1997/11/27 | 4,200 | 4,300 | 4,190 | 4,290 | 86,000 |
| 1997/11/26 | 4,100 | 4,200 | 4,100 | 4,200 | 44,200 |
| 1997/11/25 | 3,920 | 4,120 | 3,920 | 4,120 | 158,300 |
| 1997/11/21 | 4,110 | 4,200 | 4,110 | 4,200 | 68,000 |
| 1997/11/20 | 4,040 | 4,150 | 4,010 | 4,060 | 105,100 |
| 1997/11/19 | 3,950 | 4,090 | 3,940 | 4,000 | 20,200 |
| 1997/11/18 | 4,180 | 4,200 | 4,130 | 4,150 | 43,100 |
| 1997/11/17 | 4,100 | 4,200 | 4,100 | 4,180 | 41,600 |
| 1997/11/14 | 3,970 | 4,050 | 3,920 | 4,000 | 92,300 |
| 1997/11/13 | 3,880 | 3,950 | 3,860 | 3,920 | 101,700 |
| 1997/11/12 | 4,020 | 4,040 | 3,930 | 3,930 | 67,700 |
| 1997/11/11 | 4,040 | 4,140 | 4,040 | 4,070 | 77,600 |
| 1997/11/10 | 4,040 | 4,190 | 4,020 | 4,190 | 83,100 |
| 1997/11/07 | 4,020 | 4,190 | 4,020 | 4,090 | 64,800 |
| 1997/11/06 | 4,200 | 4,230 | 4,180 | 4,220 | 60,800 |
| 1997/11/05 | 4,130 | 4,200 | 4,040 | 4,150 | 162,800 |
| 1997/11/04 | 4,100 | 4,250 | 4,060 | 4,230 | 99,100 |
| 1997/10/31 | 4,010 | 4,090 | 3,960 | 4,050 | 46,100 |
| 1997/10/30 | 3,900 | 4,000 | 3,890 | 3,960 | 79,700 |
| 1997/10/29 | 4,000 | 4,000 | 3,940 | 3,940 | 74,800 |
| 1997/10/28 | 3,910 | 3,980 | 3,910 | 3,950 | 91,600 |
| 1997/10/27 | 4,090 | 4,090 | 4,030 | 4,050 | 16,900 |
| 1997/10/24 | 3,900 | 4,100 | 3,900 | 4,090 | 81,400 |
| 1997/10/23 | 4,160 | 4,200 | 4,090 | 4,090 | 38,900 |
| 1997/10/22 | 4,180 | 4,260 | 4,180 | 4,260 | 34,900 |
| 1997/10/21 | 4,280 | 4,280 | 4,200 | 4,280 | 101,600 |
| 1997/10/20 | 4,170 | 4,170 | 4,120 | 4,130 | 6,400 |
| 1997/10/17 | 4,200 | 4,300 | 4,190 | 4,230 | 102,300 |
| 1997/10/16 | 4,230 | 4,290 | 4,200 | 4,250 | 103,200 |
| 1997/10/15 | 4,090 | 4,230 | 4,080 | 4,230 | 135,500 |
| 1997/10/14 | 4,080 | 4,120 | 4,080 | 4,100 | 139,400 |
| 1997/10/13 | 4,030 | 4,130 | 4,030 | 4,080 | 84,300 |
| 1997/10/09 | 4,060 | 4,110 | 4,050 | 4,090 | 83,900 |
| 1997/10/08 | 4,090 | 4,210 | 4,090 | 4,160 | 112,400 |
| 1997/10/07 | 4,100 | 4,130 | 4,050 | 4,090 | 99,200 |
| 1997/10/06 | 4,020 | 4,130 | 4,020 | 4,130 | 62,800 |
| 1997/10/03 | 4,020 | 4,050 | 4,010 | 4,020 | 141,900 |
| 1997/10/02 | 4,050 | 4,060 | 3,980 | 4,030 | 105,900 |
| 1997/10/01 | 3,830 | 4,000 | 3,800 | 4,000 | 183,600 |
| 1997/09/30 | 3,880 | 3,890 | 3,760 | 3,790 | 53,400 |
| 1997/09/29 | 3,930 | 3,950 | 3,850 | 3,880 | 69,900 |
| 1997/09/26 | 4,000 | 4,050 | 3,930 | 3,980 | 65,200 |
| 1997/09/25 | 3,900 | 4,000 | 3,900 | 4,000 | 220,500 |
| 1997/09/24 | 3,810 | 3,880 | 3,810 | 3,880 | 194,800 |
| 1997/09/22 | 3,770 | 3,900 | 3,770 | 3,800 | 390,701 |
| 1997/09/19 | 3,800 | 3,800 | 3,620 | 3,700 | 475,301 |
| 1997/09/18 | 4,100 | 4,100 | 3,800 | 3,950 | 217,500 |
| 1997/09/17 | 4,350 | 4,350 | 4,260 | 4,280 | 78,100 |
| 1997/09/16 | 4,300 | 4,300 | 4,250 | 4,300 | 87,800 |
| 1997/09/12 | 4,260 | 4,320 | 4,220 | 4,300 | 155,200 |
| 1997/09/11 | 4,300 | 4,300 | 4,250 | 4,290 | 93,900 |
| 1997/09/10 | 4,250 | 4,350 | 4,180 | 4,330 | 88,800 |
| 1997/09/09 | 4,310 | 4,310 | 4,210 | 4,250 | 78,200 |
| 1997/09/08 | 4,420 | 4,420 | 4,340 | 4,360 | 43,300 |
| 1997/09/05 | 4,290 | 4,430 | 4,280 | 4,410 | 166,500 |
| 1997/09/04 | 4,230 | 4,290 | 4,230 | 4,290 | 117,500 |
| 1997/09/03 | 4,250 | 4,470 | 4,250 | 4,380 | 236,400 |
| 1997/09/02 | 4,090 | 4,250 | 4,090 | 4,250 | 133,600 |
| 1997/09/01 | 4,100 | 4,180 | 4,090 | 4,100 | 118,200 |
| 1997/08/29 | 4,010 | 4,090 | 4,000 | 4,080 | 204,700 |
| 1997/08/28 | 4,000 | 4,100 | 4,000 | 4,080 | 233,900 |
| 1997/08/27 | 4,140 | 4,140 | 3,980 | 4,000 | 254,201 |
| 1997/08/26 | 4,150 | 4,160 | 4,070 | 4,100 | 352,501 |
| 1997/08/25 | 4,290 | 4,300 | 4,170 | 4,170 | 202,100 |
| 1997/08/22 | 4,390 | 4,390 | 4,230 | 4,260 | 222,100 |
| 1997/08/21 | 4,540 | 4,540 | 4,420 | 4,420 | 191,800 |
| 1997/08/20 | 4,350 | 4,490 | 4,330 | 4,490 | 78,800 |
| 1997/08/19 | 4,510 | 4,510 | 4,370 | 4,390 | 90,300 |
| 1997/08/18 | 4,400 | 4,410 | 4,350 | 4,410 | 88,400 |
| 1997/08/15 | 4,500 | 4,530 | 4,410 | 4,500 | 120,200 |
| 1997/08/14 | 4,380 | 4,550 | 4,380 | 4,500 | 178,300 |
| 1997/08/13 | 4,250 | 4,340 | 4,250 | 4,320 | 178,000 |
| 1997/08/12 | 4,200 | 4,260 | 4,130 | 4,240 | 184,900 |
| 1997/08/11 | 4,220 | 4,340 | 4,150 | 4,150 | 194,900 |
| 1997/08/08 | 4,350 | 4,350 | 4,300 | 4,320 | 75,100 |
| 1997/08/07 | 4,420 | 4,440 | 4,350 | 4,350 | 101,700 |
| 1997/08/06 | 4,280 | 4,400 | 4,250 | 4,370 | 224,000 |
| 1997/08/05 | 4,280 | 4,350 | 4,270 | 4,280 | 88,500 |
| 1997/08/04 | 4,350 | 4,400 | 4,270 | 4,360 | 144,400 |
| 1997/08/01 | 4,550 | 4,550 | 4,410 | 4,440 | 78,400 |
| 1997/07/31 | 4,390 | 4,590 | 4,390 | 4,550 | 105,000 |
| 1997/07/30 | 4,490 | 4,490 | 4,350 | 4,390 | 92,000 |
| 1997/07/29 | 4,710 | 4,710 | 4,480 | 4,500 | 242,000 |
| 1997/07/28 | 4,460 | 4,700 | 4,440 | 4,700 | 384,001 |
| 1997/07/25 | 4,260 | 4,450 | 4,260 | 4,370 | 413,001 |
| 1997/07/24 | 4,040 | 4,230 | 4,040 | 4,220 | 286,001 |
| 1997/07/23 | 4,030 | 4,040 | 3,960 | 4,040 | 57,000 |
| 1997/07/22 | 4,040 | 4,040 | 4,000 | 4,000 | 19,000 |
| 1997/07/18 | 4,070 | 4,070 | 4,000 | 4,050 | 193,000 |
| 1997/07/17 | 4,090 | 4,090 | 4,060 | 4,060 | 218,000 |
| 1997/07/16 | 4,000 | 4,050 | 4,000 | 4,050 | 53,000 |
| 1997/07/15 | 4,010 | 4,050 | 4,000 | 4,010 | 115,000 |
| 1997/07/14 | 4,030 | 4,060 | 3,990 | 4,000 | 224,000 |
| 1997/07/11 | 3,950 | 4,050 | 3,950 | 4,050 | 54,000 |
| 1997/07/10 | 3,910 | 3,940 | 3,910 | 3,930 | 56,000 |
| 1997/07/09 | 3,970 | 3,970 | 3,920 | 3,920 | 196,000 |
| 1997/07/08 | 3,840 | 3,940 | 3,840 | 3,940 | 209,000 |
| 1997/07/07 | 3,840 | 3,850 | 3,800 | 3,800 | 104,000 |
| 1997/07/04 | 3,920 | 3,920 | 3,830 | 3,840 | 132,000 |
| 1997/07/03 | 3,970 | 3,970 | 3,920 | 3,930 | 51,000 |
| 1997/07/02 | 3,990 | 4,000 | 3,940 | 3,970 | 117,000 |
| 1997/07/01 | 4,080 | 4,100 | 4,040 | 4,100 | 76,000 |
| 1997/06/30 | 4,080 | 4,080 | 3,960 | 4,080 | 59,000 |
| 1997/06/27 | 4,170 | 4,170 | 4,080 | 4,080 | 59,000 |
| 1997/06/26 | 4,160 | 4,190 | 4,150 | 4,170 | 97,000 |
| 1997/06/25 | 4,080 | 4,190 | 4,060 | 4,160 | 130,000 |
| 1997/06/24 | 4,050 | 4,070 | 4,000 | 4,070 | 108,000 |
| 1997/06/23 | 4,120 | 4,120 | 4,070 | 4,080 | 53,000 |
| 1997/06/20 | 4,090 | 4,120 | 4,060 | 4,080 | 189,000 |
| 1997/06/19 | 4,040 | 4,110 | 3,990 | 4,100 | 216,000 |
| 1997/06/18 | 3,950 | 3,990 | 3,910 | 3,990 | 161,000 |
| 1997/06/17 | 3,840 | 3,940 | 3,840 | 3,920 | 112,000 |
| 1997/06/16 | 3,930 | 3,940 | 3,840 | 3,850 | 46,000 |
| 1997/06/13 | 3,900 | 3,940 | 3,800 | 3,880 | 221,000 |
| 1997/06/12 | 3,830 | 3,890 | 3,800 | 3,870 | 351,001 |
| 1997/06/11 | 3,750 | 3,790 | 3,750 | 3,780 | 182,000 |
| 1997/06/10 | 3,820 | 3,820 | 3,790 | 3,800 | 290,001 |
| 1997/06/09 | 3,890 | 3,890 | 3,800 | 3,820 | 138,000 |
| 1997/06/06 | 3,940 | 3,940 | 3,890 | 3,890 | 108,000 |
| 1997/06/05 | 3,980 | 3,980 | 3,910 | 3,940 | 270,001 |
| 1997/06/04 | 4,010 | 4,050 | 3,960 | 3,960 | 336,001 |
| 1997/06/03 | 3,980 | 4,000 | 3,960 | 4,000 | 228,000 |
| 1997/06/02 | 3,960 | 3,960 | 3,900 | 3,960 | 97,000 |
| 1997/05/30 | 3,980 | 4,000 | 3,920 | 3,920 | 177,000 |
| 1997/05/29 | 3,990 | 3,990 | 3,960 | 3,970 | 63,000 |
| 1997/05/28 | 4,000 | 4,010 | 3,980 | 4,000 | 181,000 |
| 1997/05/27 | 3,960 | 4,030 | 3,960 | 3,990 | 130,000 |
| 1997/05/26 | 3,890 | 3,980 | 3,870 | 3,940 | 75,000 |
| 1997/05/23 | 3,850 | 3,900 | 3,850 | 3,870 | 300,001 |
| 1997/05/22 | 3,950 | 3,950 | 3,900 | 3,900 | 70,000 |
| 1997/05/21 | 4,100 | 4,100 | 4,000 | 4,000 | 60,000 |
| 1997/05/20 | 4,100 | 4,150 | 4,100 | 4,120 | 54,000 |
| 1997/05/19 | 4,170 | 4,170 | 4,110 | 4,140 | 130,000 |
| 1997/05/16 | 4,190 | 4,200 | 4,140 | 4,160 | 158,000 |
| 1997/05/15 | 4,120 | 4,150 | 4,090 | 4,140 | 83,000 |
| 1997/05/14 | 4,020 | 4,130 | 4,000 | 4,110 | 189,000 |
| 1997/05/13 | 3,890 | 4,000 | 3,890 | 4,000 | 343,001 |
| 1997/05/12 | 3,810 | 3,870 | 3,770 | 3,860 | 105,000 |
| 1997/05/09 | 3,890 | 3,890 | 3,830 | 3,830 | 98,000 |
| 1997/05/08 | 3,890 | 3,920 | 3,860 | 3,860 | 286,001 |
| 1997/05/07 | 3,880 | 3,890 | 3,880 | 3,890 | 112,000 |
| 1997/05/06 | 3,850 | 3,900 | 3,850 | 3,900 | 62,000 |
| 1997/05/02 | 3,860 | 3,860 | 3,780 | 3,810 | 126,000 |
| 1997/05/01 | 3,880 | 3,880 | 3,800 | 3,880 | 177,000 |
| 1997/04/30 | 3,660 | 3,890 | 3,660 | 3,890 | 157,000 |
| 1997/04/28 | 3,630 | 3,630 | 3,550 | 3,560 | 138,000 |
| 1997/04/25 | 3,610 | 3,650 | 3,600 | 3,630 | 192,000 |
| 1997/04/24 | 3,620 | 3,700 | 3,590 | 3,660 | 230,000 |
| 1997/04/23 | 3,610 | 3,640 | 3,600 | 3,620 | 98,000 |
| 1997/04/22 | 3,570 | 3,680 | 3,570 | 3,670 | 157,000 |
| 1997/04/21 | 3,640 | 3,650 | 3,590 | 3,620 | 119,000 |
| 1997/04/18 | 3,680 | 3,680 | 3,620 | 3,660 | 124,000 |
| 1997/04/17 | 3,710 | 3,730 | 3,670 | 3,700 | 142,000 |
| 1997/04/16 | 3,690 | 3,750 | 3,690 | 3,720 | 266,001 |
| 1997/04/15 | 3,600 | 3,640 | 3,600 | 3,640 | 247,000 |
| 1997/04/14 | 3,590 | 3,670 | 3,570 | 3,600 | 187,000 |
| 1997/04/11 | 3,540 | 3,640 | 3,540 | 3,640 | 124,000 |
| 1997/04/10 | 3,550 | 3,580 | 3,510 | 3,520 | 114,000 |
| 1997/04/09 | 3,500 | 3,560 | 3,490 | 3,560 | 165,000 |
| 1997/04/08 | 3,460 | 3,490 | 3,450 | 3,470 | 108,000 |
| 1997/04/07 | 3,460 | 3,470 | 3,440 | 3,460 | 71,000 |
| 1997/04/04 | 3,350 | 3,470 | 3,340 | 3,440 | 230,000 |
| 1997/04/03 | 3,270 | 3,370 | 3,270 | 3,350 | 196,000 |
| 1997/04/02 | 3,280 | 3,280 | 3,220 | 3,270 | 51,000 |
| 1997/04/01 | 3,240 | 3,240 | 3,150 | 3,230 | 189,000 |
| 1997/03/31 | 3,260 | 3,280 | 3,250 | 3,250 | 12,000 |
| 1997/03/28 | 3,280 | 3,280 | 3,260 | 3,280 | 40,000 |
| 1997/03/27 | 3,300 | 3,300 | 3,250 | 3,280 | 214,000 |
| 1997/03/26 | 3,230 | 3,320 | 3,230 | 3,270 | 86,000 |
| 1997/03/25 | 3,280 | 3,300 | 3,250 | 3,290 | 318,001 |
| 1997/03/24 | 3,300 | 3,300 | 3,260 | 3,280 | 249,000 |
| 1997/03/21 | 3,320 | 3,320 | 3,250 | 3,280 | 56,000 |
| 1997/03/19 | 3,280 | 3,300 | 3,230 | 3,290 | 79,000 |
| 1997/03/18 | 3,330 | 3,350 | 3,300 | 3,330 | 89,000 |
| 1997/03/17 | 3,340 | 3,360 | 3,280 | 3,340 | 265,001 |
| 1997/03/14 | 3,190 | 3,290 | 3,170 | 3,290 | 338,001 |
| 1997/03/13 | 3,220 | 3,230 | 3,180 | 3,210 | 379,001 |
| 1997/03/12 | 3,180 | 3,230 | 3,180 | 3,220 | 199,000 |
| 1997/03/11 | 3,150 | 3,160 | 3,130 | 3,160 | 125,000 |
| 1997/03/10 | 3,100 | 3,140 | 3,100 | 3,140 | 80,000 |
| 1997/03/07 | 3,150 | 3,150 | 3,130 | 3,140 | 137,000 |
| 1997/03/06 | 3,160 | 3,160 | 3,100 | 3,140 | 122,000 |
| 1997/03/05 | 3,140 | 3,150 | 3,100 | 3,110 | 89,000 |
| 1997/03/04 | 3,120 | 3,190 | 3,120 | 3,170 | 178,000 |
| 1997/03/03 | 3,100 | 3,120 | 3,100 | 3,120 | 57,000 |
| 1997/02/28 | 3,070 | 3,100 | 3,070 | 3,100 | 32,000 |
| 1997/02/27 | 3,060 | 3,100 | 3,060 | 3,100 | 11,000 |
| 1997/02/26 | 3,120 | 3,120 | 3,060 | 3,090 | 59,000 |
| 1997/02/25 | 3,090 | 3,120 | 3,070 | 3,100 | 155,000 |
| 1997/02/24 | 3,100 | 3,120 | 3,090 | 3,090 | 43,000 |
| 1997/02/21 | 3,070 | 3,090 | 3,060 | 3,090 | 86,000 |
| 1997/02/20 | 3,140 | 3,150 | 3,070 | 3,070 | 619,001 |
| 1997/02/19 | 3,140 | 3,140 | 3,080 | 3,140 | 258,001 |
| 1997/02/18 | 3,240 | 3,250 | 3,130 | 3,140 | 885,002 |
| 1997/02/17 | 3,200 | 3,320 | 3,200 | 3,240 | 341,001 |
| 1997/02/14 | 3,080 | 3,180 | 3,070 | 3,170 | 222,000 |
| 1997/02/13 | 2,980 | 3,080 | 2,980 | 3,050 | 325,001 |
| 1997/02/12 | 2,950 | 2,980 | 2,950 | 2,980 | 929,002 |
| 1997/02/10 | 2,930 | 2,950 | 2,910 | 2,950 | 44,000 |
| 1997/02/07 | 2,950 | 2,950 | 2,900 | 2,910 | 947,002 |
| 1997/02/06 | 2,900 | 2,950 | 2,890 | 2,950 | 113,000 |
| 1997/02/05 | 2,900 | 2,900 | 2,880 | 2,890 | 145,000 |
| 1997/02/04 | 2,880 | 2,890 | 2,880 | 2,890 | 95,000 |
| 1997/02/03 | 2,870 | 2,880 | 2,870 | 2,880 | 45,000 |
| 1997/01/31 | 2,910 | 2,910 | 2,870 | 2,870 | 137,000 |
| 1997/01/30 | 2,860 | 2,890 | 2,860 | 2,870 | 105,000 |
| 1997/01/29 | 2,860 | 2,880 | 2,850 | 2,860 | 112,000 |
| 1997/01/28 | 2,860 | 2,860 | 2,840 | 2,850 | 140,000 |
| 1997/01/27 | 2,840 | 2,860 | 2,840 | 2,860 | 16,000 |
| 1997/01/24 | 2,880 | 2,900 | 2,850 | 2,890 | 106,000 |
| 1997/01/23 | 2,880 | 2,920 | 2,880 | 2,890 | 126,000 |
| 1997/01/22 | 2,860 | 2,880 | 2,860 | 2,860 | 97,000 |
| 1997/01/21 | 2,840 | 2,840 | 2,840 | 2,840 | 71,000 |
| 1997/01/20 | 2,890 | 2,890 | 2,840 | 2,840 | 70,000 |
| 1997/01/17 | 2,850 | 2,900 | 2,850 | 2,880 | 145,000 |
| 1997/01/16 | 2,800 | 2,880 | 2,800 | 2,880 | 50,000 |
| 1997/01/14 | 2,800 | 2,800 | 2,770 | 2,800 | 40,000 |
| 1997/01/13 | 2,800 | 2,800 | 2,750 | 2,800 | 58,000 |
| 1997/01/10 | 2,810 | 2,810 | 2,750 | 2,750 | 56,000 |
| 1997/01/09 | 2,840 | 2,840 | 2,770 | 2,810 | 33,000 |
| 1997/01/08 | 2,840 | 2,840 | 2,800 | 2,840 | 99,000 |
| 1997/01/07 | 2,870 | 2,870 | 2,800 | 2,800 | 21,000 |
| 1997/01/06 | 2,840 | 2,840 | 2,840 | 2,840 | 11,000 |