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 |
|---|---|---|---|---|---|
| 1998/12/30 | 5,490 | 5,490 | 5,300 | 5,300 | 24,500 |
| 1998/12/29 | 5,450 | 5,490 | 5,400 | 5,490 | 70,300 |
| 1998/12/28 | 5,450 | 5,480 | 5,320 | 5,360 | 43,600 |
| 1998/12/25 | 5,400 | 5,400 | 5,300 | 5,300 | 65,300 |
| 1998/12/24 | 5,410 | 5,450 | 5,310 | 5,310 | 83,200 |
| 1998/12/22 | 5,500 | 5,500 | 5,410 | 5,410 | 106,600 |
| 1998/12/21 | 5,320 | 5,420 | 5,320 | 5,410 | 17,500 |
| 1998/12/18 | 5,490 | 5,490 | 5,380 | 5,380 | 75,800 |
| 1998/12/17 | 5,380 | 5,490 | 5,360 | 5,490 | 213,900 |
| 1998/12/16 | 5,280 | 5,370 | 5,280 | 5,370 | 47,100 |
| 1998/12/15 | 5,260 | 5,280 | 5,230 | 5,280 | 48,800 |
| 1998/12/14 | 5,310 | 5,340 | 5,150 | 5,210 | 71,500 |
| 1998/12/11 | 5,410 | 5,410 | 5,390 | 5,410 | 98,100 |
| 1998/12/10 | 5,480 | 5,480 | 5,430 | 5,450 | 72,700 |
| 1998/12/09 | 5,380 | 5,490 | 5,380 | 5,440 | 189,900 |
| 1998/12/08 | 5,330 | 5,380 | 5,310 | 5,380 | 85,000 |
| 1998/12/07 | 5,270 | 5,340 | 5,270 | 5,270 | 35,000 |
| 1998/12/04 | 5,380 | 5,380 | 5,210 | 5,270 | 28,700 |
| 1998/12/03 | 5,350 | 5,450 | 5,260 | 5,450 | 38,200 |
| 1998/12/02 | 5,260 | 5,400 | 5,260 | 5,350 | 38,500 |
| 1998/12/01 | 5,370 | 5,370 | 5,200 | 5,260 | 46,300 |
| 1998/11/30 | 5,300 | 5,300 | 5,250 | 5,270 | 66,300 |
| 1998/11/27 | 5,390 | 5,390 | 5,290 | 5,310 | 90,100 |
| 1998/11/26 | 5,400 | 5,400 | 5,210 | 5,290 | 148,500 |
| 1998/11/25 | 5,440 | 5,500 | 5,390 | 5,400 | 115,900 |
| 1998/11/24 | 5,450 | 5,450 | 5,390 | 5,440 | 69,700 |
| 1998/11/20 | 5,260 | 5,370 | 5,200 | 5,220 | 77,900 |
| 1998/11/19 | 5,160 | 5,260 | 5,150 | 5,200 | 174,900 |
| 1998/11/18 | 5,260 | 5,260 | 5,160 | 5,160 | 59,700 |
| 1998/11/17 | 5,250 | 5,300 | 5,200 | 5,200 | 46,600 |
| 1998/11/16 | 5,160 | 5,200 | 5,100 | 5,150 | 108,800 |
| 1998/11/13 | 5,050 | 5,300 | 5,050 | 5,300 | 52,200 |
| 1998/11/12 | 5,380 | 5,380 | 5,300 | 5,300 | 11,900 |
| 1998/11/11 | 5,390 | 5,390 | 5,300 | 5,300 | 60,400 |
| 1998/11/10 | 5,290 | 5,300 | 5,210 | 5,290 | 13,300 |
| 1998/11/09 | 5,380 | 5,410 | 5,330 | 5,360 | 50,800 |
| 1998/11/06 | 5,410 | 5,450 | 5,300 | 5,320 | 58,700 |
| 1998/11/05 | 5,450 | 5,450 | 5,300 | 5,320 | 90,400 |
| 1998/11/04 | 5,410 | 5,500 | 5,400 | 5,450 | 86,300 |
| 1998/11/02 | 5,300 | 5,420 | 5,300 | 5,410 | 26,000 |
| 1998/10/30 | 5,390 | 5,390 | 5,300 | 5,300 | 35,800 |
| 1998/10/29 | 5,420 | 5,420 | 5,250 | 5,290 | 64,600 |
| 1998/10/28 | 5,300 | 5,430 | 5,300 | 5,380 | 34,500 |
| 1998/10/27 | 5,300 | 5,420 | 5,300 | 5,400 | 69,400 |
| 1998/10/26 | 5,190 | 5,300 | 5,190 | 5,270 | 68,600 |
| 1998/10/23 | 5,300 | 5,300 | 5,110 | 5,290 | 65,000 |
| 1998/10/22 | 5,500 | 5,500 | 5,200 | 5,300 | 107,000 |
| 1998/10/21 | 5,300 | 5,400 | 5,300 | 5,400 | 91,900 |
| 1998/10/20 | 5,280 | 5,280 | 5,160 | 5,230 | 31,600 |
| 1998/10/19 | 5,310 | 5,330 | 5,110 | 5,110 | 61,300 |
| 1998/10/16 | 5,000 | 5,220 | 5,000 | 5,160 | 78,200 |
| 1998/10/15 | 4,850 | 4,950 | 4,800 | 4,900 | 35,900 |
| 1998/10/14 | 4,870 | 4,940 | 4,820 | 4,900 | 23,600 |
| 1998/10/13 | 4,820 | 4,900 | 4,820 | 4,890 | 57,800 |
| 1998/10/12 | 5,000 | 5,100 | 4,910 | 4,910 | 45,700 |
| 1998/10/09 | 4,800 | 5,100 | 4,800 | 4,950 | 84,300 |
| 1998/10/08 | 5,090 | 5,090 | 4,790 | 4,900 | 84,900 |
| 1998/10/07 | 4,830 | 5,170 | 4,830 | 5,100 | 68,000 |
| 1998/10/06 | 4,950 | 5,000 | 4,520 | 4,830 | 179,800 |
| 1998/10/05 | 5,190 | 5,200 | 5,050 | 5,080 | 86,700 |
| 1998/10/02 | 5,300 | 5,350 | 5,270 | 5,290 | 99,100 |
| 1998/10/01 | 5,430 | 5,470 | 5,370 | 5,400 | 107,600 |
| 1998/09/30 | 5,460 | 5,510 | 5,330 | 5,330 | 102,100 |
| 1998/09/29 | 5,300 | 5,490 | 5,270 | 5,460 | 111,900 |
| 1998/09/28 | 5,110 | 5,300 | 5,110 | 5,290 | 39,000 |
| 1998/09/25 | 5,080 | 5,100 | 5,060 | 5,080 | 25,000 |
| 1998/09/24 | 5,150 | 5,330 | 5,090 | 5,100 | 101,800 |
| 1998/09/22 | 5,100 | 5,190 | 5,010 | 5,010 | 29,500 |
| 1998/09/21 | 5,400 | 5,400 | 5,100 | 5,100 | 77,400 |
| 1998/09/18 | 5,270 | 5,310 | 5,200 | 5,300 | 112,200 |
| 1998/09/17 | 5,310 | 5,310 | 5,260 | 5,310 | 80,000 |
| 1998/09/16 | 5,340 | 5,340 | 5,150 | 5,250 | 45,800 |
| 1998/09/14 | 5,350 | 5,350 | 5,200 | 5,250 | 80,300 |
| 1998/09/11 | 5,040 | 5,250 | 5,040 | 5,250 | 150,200 |
| 1998/09/10 | 5,210 | 5,240 | 5,180 | 5,240 | 34,700 |
| 1998/09/09 | 5,120 | 5,190 | 5,120 | 5,190 | 33,900 |
| 1998/09/08 | 5,250 | 5,250 | 5,210 | 5,220 | 24,600 |
| 1998/09/07 | 5,130 | 5,250 | 5,120 | 5,200 | 48,800 |
| 1998/09/04 | 5,130 | 5,240 | 5,100 | 5,130 | 23,500 |
| 1998/09/03 | 5,250 | 5,250 | 5,200 | 5,230 | 51,800 |
| 1998/09/02 | 5,300 | 5,300 | 5,160 | 5,200 | 72,700 |
| 1998/09/01 | 5,080 | 5,100 | 4,980 | 5,100 | 73,500 |
| 1998/08/31 | 5,060 | 5,200 | 5,060 | 5,130 | 79,500 |
| 1998/08/28 | 5,060 | 5,200 | 5,060 | 5,160 | 101,600 |
| 1998/08/27 | 5,300 | 5,360 | 5,100 | 5,360 | 77,300 |
| 1998/08/26 | 5,310 | 5,310 | 5,230 | 5,300 | 49,400 |
| 1998/08/25 | 5,200 | 5,250 | 5,200 | 5,220 | 23,900 |
| 1998/08/24 | 5,250 | 5,300 | 5,220 | 5,290 | 22,400 |
| 1998/08/21 | 5,240 | 5,280 | 5,210 | 5,250 | 28,800 |
| 1998/08/20 | 5,200 | 5,300 | 5,200 | 5,300 | 17,200 |
| 1998/08/19 | 5,270 | 5,340 | 5,180 | 5,260 | 49,500 |
| 1998/08/18 | 5,260 | 5,260 | 5,200 | 5,260 | 53,500 |
| 1998/08/17 | 5,200 | 5,250 | 5,160 | 5,250 | 50,900 |
| 1998/08/14 | 5,190 | 5,260 | 5,170 | 5,240 | 24,100 |
| 1998/08/13 | 5,150 | 5,260 | 5,120 | 5,230 | 40,500 |
| 1998/08/12 | 5,100 | 5,170 | 5,050 | 5,080 | 41,600 |
| 1998/08/11 | 5,130 | 5,170 | 5,100 | 5,100 | 68,400 |
| 1998/08/10 | 5,290 | 5,290 | 5,150 | 5,220 | 44,800 |
| 1998/08/07 | 5,110 | 5,160 | 5,110 | 5,140 | 102,600 |
| 1998/08/06 | 5,250 | 5,250 | 5,110 | 5,200 | 38,600 |
| 1998/08/05 | 5,080 | 5,190 | 5,080 | 5,190 | 67,400 |
| 1998/08/04 | 5,100 | 5,180 | 5,100 | 5,120 | 46,200 |
| 1998/08/03 | 5,090 | 5,180 | 5,080 | 5,100 | 54,500 |
| 1998/07/31 | 5,150 | 5,200 | 5,070 | 5,190 | 168,600 |
| 1998/07/30 | 5,210 | 5,230 | 5,180 | 5,180 | 142,900 |
| 1998/07/29 | 5,210 | 5,250 | 5,210 | 5,220 | 88,400 |
| 1998/07/28 | 5,300 | 5,300 | 5,230 | 5,260 | 115,300 |
| 1998/07/27 | 5,270 | 5,280 | 5,200 | 5,260 | 143,700 |
| 1998/07/24 | 5,400 | 5,440 | 5,230 | 5,430 | 134,500 |
| 1998/07/23 | 5,300 | 5,440 | 5,280 | 5,430 | 164,300 |
| 1998/07/22 | 5,380 | 5,410 | 5,270 | 5,270 | 233,100 |
| 1998/07/21 | 5,700 | 5,700 | 5,450 | 5,480 | 74,600 |
| 1998/07/17 | 5,570 | 5,700 | 5,530 | 5,620 | 140,700 |
| 1998/07/16 | 5,460 | 5,530 | 5,460 | 5,530 | 77,400 |
| 1998/07/15 | 5,450 | 5,550 | 5,450 | 5,490 | 58,100 |
| 1998/07/14 | 5,440 | 5,480 | 5,400 | 5,420 | 45,300 |
| 1998/07/13 | 5,400 | 5,520 | 5,400 | 5,490 | 87,500 |
| 1998/07/10 | 5,490 | 5,550 | 5,460 | 5,500 | 73,700 |
| 1998/07/09 | 5,490 | 5,500 | 5,300 | 5,400 | 82,600 |
| 1998/07/08 | 5,400 | 5,550 | 5,390 | 5,510 | 156,000 |
| 1998/07/07 | 5,330 | 5,350 | 5,150 | 5,180 | 75,500 |
| 1998/07/06 | 5,350 | 5,380 | 5,330 | 5,350 | 76,800 |
| 1998/07/03 | 5,180 | 5,400 | 5,180 | 5,390 | 70,200 |
| 1998/07/02 | 5,240 | 5,340 | 5,160 | 5,280 | 94,700 |
| 1998/07/01 | 5,110 | 5,200 | 5,090 | 5,180 | 101,000 |
| 1998/06/30 | 5,130 | 5,200 | 5,110 | 5,140 | 73,800 |
| 1998/06/29 | 5,070 | 5,120 | 5,060 | 5,110 | 32,700 |
| 1998/06/26 | 5,150 | 5,150 | 5,020 | 5,080 | 24,900 |
| 1998/06/25 | 5,000 | 5,100 | 5,000 | 5,060 | 24,600 |
| 1998/06/24 | 5,000 | 5,030 | 4,970 | 5,020 | 75,700 |
| 1998/06/23 | 4,950 | 5,050 | 4,950 | 5,020 | 52,300 |
| 1998/06/22 | 5,030 | 5,130 | 5,030 | 5,110 | 28,200 |
| 1998/06/19 | 5,040 | 5,100 | 5,000 | 5,020 | 34,300 |
| 1998/06/18 | 5,100 | 5,100 | 4,950 | 5,000 | 80,600 |
| 1998/06/17 | 4,900 | 4,950 | 4,900 | 4,900 | 38,700 |
| 1998/06/16 | 5,000 | 5,000 | 4,760 | 4,860 | 103,500 |
| 1998/06/15 | 4,950 | 5,010 | 4,950 | 5,000 | 44,400 |
| 1998/06/12 | 5,080 | 5,080 | 5,010 | 5,030 | 88,600 |
| 1998/06/11 | 5,000 | 5,050 | 4,950 | 5,010 | 45,300 |
| 1998/06/10 | 5,150 | 5,150 | 5,000 | 5,000 | 80,000 |
| 1998/06/09 | 5,100 | 5,150 | 5,050 | 5,150 | 56,000 |
| 1998/06/08 | 5,000 | 5,150 | 5,000 | 5,150 | 52,800 |
| 1998/06/05 | 5,020 | 5,020 | 4,930 | 5,000 | 96,400 |
| 1998/06/04 | 5,060 | 5,060 | 5,020 | 5,020 | 35,100 |
| 1998/06/03 | 5,000 | 5,040 | 4,970 | 5,010 | 76,100 |
| 1998/06/02 | 5,010 | 5,100 | 4,980 | 5,100 | 131,100 |
| 1998/06/01 | 5,010 | 5,060 | 4,970 | 5,000 | 65,300 |
| 1998/05/29 | 5,200 | 5,220 | 5,150 | 5,150 | 94,400 |
| 1998/05/28 | 5,190 | 5,310 | 5,160 | 5,280 | 154,400 |
| 1998/05/27 | 5,170 | 5,270 | 5,150 | 5,270 | 44,700 |
| 1998/05/26 | 5,200 | 5,240 | 5,130 | 5,200 | 47,000 |
| 1998/05/25 | 5,130 | 5,180 | 5,100 | 5,180 | 31,800 |
| 1998/05/22 | 5,130 | 5,140 | 5,030 | 5,140 | 46,000 |
| 1998/05/21 | 5,160 | 5,240 | 5,150 | 5,150 | 134,300 |
| 1998/05/20 | 5,100 | 5,200 | 5,060 | 5,160 | 194,800 |
| 1998/05/19 | 4,890 | 5,100 | 4,890 | 5,010 | 164,100 |
| 1998/05/18 | 4,980 | 4,980 | 4,860 | 4,890 | 90,900 |
| 1998/05/15 | 4,960 | 5,000 | 4,940 | 5,000 | 54,200 |
| 1998/05/14 | 4,990 | 5,050 | 4,950 | 4,960 | 98,100 |
| 1998/05/13 | 4,860 | 5,000 | 4,830 | 4,940 | 63,000 |
| 1998/05/12 | 4,810 | 4,940 | 4,810 | 4,860 | 150,800 |
| 1998/05/11 | 4,700 | 4,800 | 4,700 | 4,760 | 90,200 |
| 1998/05/08 | 4,650 | 4,750 | 4,650 | 4,700 | 90,100 |
| 1998/05/07 | 4,750 | 4,750 | 4,700 | 4,750 | 117,600 |
| 1998/05/06 | 4,980 | 4,980 | 4,850 | 4,850 | 24,600 |
| 1998/05/01 | 4,960 | 5,000 | 4,940 | 4,960 | 109,200 |
| 1998/04/30 | 4,900 | 5,000 | 4,900 | 5,000 | 191,500 |
| 1998/04/28 | 4,840 | 4,910 | 4,800 | 4,900 | 38,400 |
| 1998/04/27 | 4,790 | 4,860 | 4,760 | 4,850 | 89,900 |
| 1998/04/24 | 4,960 | 4,980 | 4,810 | 4,840 | 90,500 |
| 1998/04/23 | 4,820 | 4,950 | 4,800 | 4,860 | 95,600 |
| 1998/04/22 | 4,800 | 4,820 | 4,750 | 4,800 | 69,000 |
| 1998/04/21 | 4,750 | 4,810 | 4,730 | 4,790 | 92,400 |
| 1998/04/20 | 4,670 | 4,750 | 4,650 | 4,700 | 30,800 |
| 1998/04/17 | 4,640 | 4,650 | 4,550 | 4,620 | 95,400 |
| 1998/04/16 | 4,740 | 4,740 | 4,600 | 4,660 | 77,000 |
| 1998/04/15 | 4,680 | 4,700 | 4,650 | 4,690 | 38,500 |
| 1998/04/14 | 4,710 | 4,710 | 4,600 | 4,600 | 35,200 |
| 1998/04/13 | 4,710 | 4,720 | 4,680 | 4,680 | 34,500 |
| 1998/04/10 | 4,680 | 4,690 | 4,540 | 4,680 | 58,600 |
| 1998/04/09 | 4,550 | 4,730 | 4,510 | 4,730 | 101,400 |
| 1998/04/08 | 4,700 | 4,700 | 4,550 | 4,550 | 151,800 |
| 1998/04/07 | 4,690 | 4,730 | 4,660 | 4,730 | 115,900 |
| 1998/04/06 | 4,600 | 4,600 | 4,490 | 4,600 | 71,900 |
| 1998/04/03 | 4,730 | 4,770 | 4,600 | 4,650 | 205,700 |
| 1998/04/02 | 4,580 | 4,690 | 4,540 | 4,680 | 197,500 |
| 1998/04/01 | 4,580 | 4,720 | 4,580 | 4,600 | 158,400 |
| 1998/03/31 | 4,580 | 4,630 | 4,500 | 4,630 | 175,600 |
| 1998/03/30 | 4,550 | 4,630 | 4,530 | 4,580 | 113,000 |
| 1998/03/27 | 4,450 | 4,480 | 4,310 | 4,450 | 14,400 |
| 1998/03/26 | 4,460 | 4,560 | 4,460 | 4,500 | 130,000 |
| 1998/03/25 | 4,480 | 4,500 | 4,450 | 4,460 | 34,100 |
| 1998/03/24 | 4,450 | 4,500 | 4,400 | 4,430 | 76,300 |
| 1998/03/23 | 4,370 | 4,450 | 4,370 | 4,420 | 44,700 |
| 1998/03/20 | 4,320 | 4,360 | 4,280 | 4,350 | 23,200 |
| 1998/03/19 | 4,320 | 4,350 | 4,300 | 4,330 | 70,800 |
| 1998/03/18 | 4,230 | 4,370 | 4,230 | 4,360 | 98,700 |
| 1998/03/17 | 4,290 | 4,290 | 4,230 | 4,250 | 16,700 |
| 1998/03/16 | 4,300 | 4,350 | 4,290 | 4,350 | 7,800 |
| 1998/03/13 | 4,100 | 4,320 | 4,100 | 4,310 | 111,100 |
| 1998/03/12 | 4,160 | 4,200 | 4,120 | 4,140 | 31,400 |
| 1998/03/11 | 4,320 | 4,390 | 4,100 | 4,120 | 76,900 |
| 1998/03/10 | 4,400 | 4,400 | 4,270 | 4,300 | 23,000 |
| 1998/03/09 | 4,450 | 4,500 | 4,410 | 4,410 | 68,700 |
| 1998/03/06 | 4,380 | 4,500 | 4,380 | 4,470 | 55,100 |
| 1998/03/05 | 4,470 | 4,470 | 4,400 | 4,400 | 68,500 |
| 1998/03/04 | 4,500 | 4,550 | 4,470 | 4,500 | 117,600 |
| 1998/03/03 | 4,480 | 4,480 | 4,390 | 4,450 | 41,000 |
| 1998/03/02 | 4,550 | 4,550 | 4,450 | 4,480 | 75,200 |
| 1998/02/27 | 4,510 | 4,550 | 4,460 | 4,500 | 44,600 |
| 1998/02/26 | 4,410 | 4,520 | 4,410 | 4,510 | 113,500 |
| 1998/02/25 | 4,300 | 4,400 | 4,260 | 4,400 | 81,700 |
| 1998/02/24 | 4,260 | 4,300 | 4,230 | 4,290 | 61,400 |
| 1998/02/23 | 4,230 | 4,310 | 4,210 | 4,250 | 55,500 |
| 1998/02/20 | 4,100 | 4,290 | 4,080 | 4,230 | 105,000 |
| 1998/02/19 | 4,040 | 4,110 | 4,040 | 4,100 | 66,300 |
| 1998/02/18 | 4,180 | 4,190 | 4,130 | 4,170 | 31,800 |
| 1998/02/17 | 4,190 | 4,190 | 4,170 | 4,180 | 32,600 |
| 1998/02/16 | 4,100 | 4,200 | 4,100 | 4,200 | 27,000 |
| 1998/02/13 | 4,120 | 4,290 | 4,120 | 4,290 | 43,400 |
| 1998/02/12 | 4,190 | 4,240 | 4,100 | 4,100 | 61,200 |
| 1998/02/10 | 4,200 | 4,230 | 4,160 | 4,190 | 116,500 |
| 1998/02/09 | 4,440 | 4,440 | 4,320 | 4,330 | 51,400 |
| 1998/02/06 | 4,390 | 4,430 | 4,330 | 4,410 | 44,500 |
| 1998/02/05 | 4,390 | 4,450 | 4,340 | 4,440 | 97,600 |
| 1998/02/04 | 4,320 | 4,440 | 4,320 | 4,440 | 78,100 |
| 1998/02/03 | 4,380 | 4,440 | 4,350 | 4,350 | 88,500 |
| 1998/02/02 | 4,370 | 4,430 | 4,350 | 4,350 | 67,400 |
| 1998/01/30 | 4,440 | 4,440 | 4,330 | 4,360 | 39,500 |
| 1998/01/29 | 4,400 | 4,430 | 4,330 | 4,410 | 57,700 |
| 1998/01/28 | 4,320 | 4,370 | 4,310 | 4,370 | 104,800 |
| 1998/01/27 | 4,340 | 4,360 | 4,300 | 4,340 | 125,100 |
| 1998/01/26 | 4,340 | 4,340 | 4,290 | 4,330 | 81,200 |
| 1998/01/23 | 4,320 | 4,340 | 4,260 | 4,290 | 112,000 |
| 1998/01/22 | 4,320 | 4,320 | 4,260 | 4,270 | 36,300 |
| 1998/01/21 | 4,250 | 4,390 | 4,250 | 4,340 | 232,800 |
| 1998/01/20 | 4,520 | 4,520 | 4,350 | 4,400 | 92,700 |
| 1998/01/19 | 4,580 | 4,600 | 4,470 | 4,470 | 100,200 |
| 1998/01/16 | 4,380 | 4,540 | 4,380 | 4,520 | 86,500 |
| 1998/01/14 | 4,340 | 4,400 | 4,340 | 4,400 | 8,000 |
| 1998/01/13 | 4,300 | 4,350 | 4,270 | 4,340 | 29,600 |
| 1998/01/12 | 4,260 | 4,290 | 4,200 | 4,220 | 59,900 |
| 1998/01/09 | 4,370 | 4,400 | 4,300 | 4,360 | 18,300 |
| 1998/01/08 | 4,310 | 4,570 | 4,310 | 4,470 | 102,400 |
| 1998/01/07 | 4,380 | 4,450 | 4,300 | 4,300 | 196,200 |
| 1998/01/06 | 4,400 | 4,400 | 4,300 | 4,330 | 156,300 |
| 1998/01/05 | 4,550 | 4,570 | 4,500 | 4,500 | 39,400 |