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 |
|---|---|---|---|---|---|
| 1999/12/30 | 5,710 | 5,900 | 5,600 | 5,890 | 32,300 |
| 1999/12/29 | 5,850 | 5,950 | 5,800 | 5,800 | 78,500 |
| 1999/12/28 | 6,000 | 6,010 | 5,940 | 5,950 | 71,900 |
| 1999/12/27 | 6,170 | 6,220 | 6,020 | 6,080 | 45,200 |
| 1999/12/24 | 6,210 | 6,220 | 6,110 | 6,110 | 121,800 |
| 1999/12/22 | 5,950 | 6,250 | 5,910 | 6,180 | 238,500 |
| 1999/12/21 | 6,020 | 6,020 | 5,920 | 5,940 | 223,700 |
| 1999/12/20 | 6,120 | 6,220 | 6,120 | 6,120 | 84,100 |
| 1999/12/17 | 6,150 | 6,260 | 6,070 | 6,210 | 71,400 |
| 1999/12/16 | 6,210 | 6,270 | 6,050 | 6,050 | 144,800 |
| 1999/12/15 | 6,280 | 6,310 | 6,120 | 6,210 | 146,500 |
| 1999/12/14 | 6,190 | 6,430 | 6,180 | 6,360 | 182,700 |
| 1999/12/13 | 6,220 | 6,250 | 6,170 | 6,250 | 121,900 |
| 1999/12/10 | 6,330 | 6,330 | 6,200 | 6,260 | 184,400 |
| 1999/12/09 | 6,200 | 6,270 | 6,100 | 6,200 | 67,600 |
| 1999/12/08 | 6,160 | 6,300 | 6,130 | 6,270 | 72,200 |
| 1999/12/07 | 6,320 | 6,360 | 6,260 | 6,330 | 192,600 |
| 1999/12/06 | 6,310 | 6,360 | 6,110 | 6,150 | 154,100 |
| 1999/12/03 | 6,400 | 6,410 | 6,250 | 6,320 | 282,301 |
| 1999/12/02 | 6,210 | 6,240 | 6,000 | 6,200 | 150,900 |
| 1999/12/01 | 6,130 | 6,220 | 6,100 | 6,200 | 133,600 |
| 1999/11/30 | 6,290 | 6,360 | 6,140 | 6,200 | 192,500 |
| 1999/11/29 | 6,100 | 6,340 | 6,080 | 6,340 | 234,900 |
| 1999/11/26 | 6,080 | 6,180 | 6,060 | 6,160 | 126,700 |
| 1999/11/25 | 6,200 | 6,220 | 6,080 | 6,090 | 150,700 |
| 1999/11/24 | 6,210 | 6,250 | 6,110 | 6,130 | 220,100 |
| 1999/11/22 | 6,480 | 6,520 | 6,300 | 6,400 | 228,700 |
| 1999/11/19 | 6,450 | 6,650 | 6,320 | 6,580 | 742,101 |
| 1999/11/18 | 6,200 | 6,440 | 6,180 | 6,400 | 562,401 |
| 1999/11/17 | 5,600 | 6,070 | 5,600 | 5,800 | 467,701 |
| 1999/11/16 | 5,610 | 5,620 | 5,520 | 5,550 | 346,901 |
| 1999/11/15 | 5,810 | 5,890 | 5,550 | 5,640 | 239,700 |
| 1999/11/12 | 5,900 | 5,960 | 5,850 | 5,900 | 134,100 |
| 1999/11/11 | 6,150 | 6,200 | 5,950 | 5,950 | 180,200 |
| 1999/11/10 | 6,100 | 6,170 | 6,020 | 6,110 | 121,800 |
| 1999/11/09 | 6,350 | 6,380 | 6,160 | 6,160 | 120,200 |
| 1999/11/08 | 6,490 | 6,500 | 6,200 | 6,250 | 198,600 |
| 1999/11/05 | 6,580 | 6,590 | 6,300 | 6,440 | 254,101 |
| 1999/11/04 | 6,110 | 6,600 | 6,110 | 6,420 | 422,401 |
| 1999/11/02 | 6,070 | 6,090 | 6,000 | 6,010 | 98,200 |
| 1999/11/01 | 6,110 | 6,110 | 5,980 | 6,090 | 59,300 |
| 1999/10/29 | 6,050 | 6,140 | 5,940 | 6,090 | 82,200 |
| 1999/10/28 | 6,110 | 6,110 | 5,900 | 5,980 | 90,400 |
| 1999/10/27 | 6,000 | 6,080 | 5,850 | 6,010 | 147,300 |
| 1999/10/26 | 6,110 | 6,190 | 6,030 | 6,100 | 99,100 |
| 1999/10/25 | 6,200 | 6,230 | 6,060 | 6,060 | 79,300 |
| 1999/10/22 | 5,940 | 6,020 | 5,940 | 6,020 | 55,500 |
| 1999/10/21 | 6,000 | 6,100 | 5,950 | 6,040 | 119,300 |
| 1999/10/20 | 6,000 | 6,000 | 5,840 | 5,900 | 185,700 |
| 1999/10/19 | 6,050 | 6,050 | 5,800 | 5,850 | 133,400 |
| 1999/10/18 | 5,850 | 5,910 | 5,640 | 5,750 | 170,100 |
| 1999/10/15 | 6,300 | 6,310 | 6,000 | 6,030 | 208,000 |
| 1999/10/14 | 6,060 | 6,260 | 6,040 | 6,260 | 210,200 |
| 1999/10/13 | 6,080 | 6,130 | 6,000 | 6,030 | 222,500 |
| 1999/10/12 | 6,280 | 6,380 | 6,150 | 6,200 | 98,600 |
| 1999/10/08 | 6,110 | 6,200 | 6,050 | 6,190 | 194,700 |
| 1999/10/07 | 6,350 | 6,400 | 6,210 | 6,210 | 149,800 |
| 1999/10/06 | 6,400 | 6,430 | 6,340 | 6,350 | 164,700 |
| 1999/10/05 | 6,560 | 6,560 | 6,360 | 6,390 | 121,600 |
| 1999/10/04 | 6,510 | 6,650 | 6,410 | 6,470 | 109,800 |
| 1999/10/01 | 6,390 | 6,670 | 6,360 | 6,610 | 473,101 |
| 1999/09/30 | 6,380 | 6,450 | 6,230 | 6,430 | 228,800 |
| 1999/09/29 | 6,490 | 6,490 | 6,220 | 6,330 | 117,500 |
| 1999/09/28 | 6,520 | 6,610 | 6,480 | 6,540 | 301,501 |
| 1999/09/27 | 6,300 | 6,500 | 6,300 | 6,410 | 165,500 |
| 1999/09/24 | 6,020 | 6,160 | 6,000 | 6,150 | 296,201 |
| 1999/09/22 | 6,300 | 6,370 | 6,200 | 6,220 | 298,801 |
| 1999/09/21 | 6,610 | 6,680 | 6,460 | 6,550 | 307,401 |
| 1999/09/20 | 6,950 | 6,950 | 6,650 | 6,680 | 255,601 |
| 1999/09/17 | 6,900 | 6,900 | 6,620 | 6,900 | 294,101 |
| 1999/09/16 | 7,000 | 7,050 | 6,500 | 6,900 | 858,002 |
| 1999/09/14 | 7,630 | 7,980 | 7,210 | 7,400 | 1,956,004 |
| 1999/09/13 | 6,490 | 7,430 | 6,480 | 7,430 | 2,097,504 |
| 1999/09/10 | 5,900 | 6,430 | 5,860 | 6,430 | 1,150,602 |
| 1999/09/09 | 5,900 | 5,900 | 5,830 | 5,840 | 93,200 |
| 1999/09/08 | 5,900 | 5,930 | 5,800 | 5,860 | 143,900 |
| 1999/09/07 | 5,990 | 5,990 | 5,820 | 5,880 | 142,400 |
| 1999/09/06 | 5,800 | 5,960 | 5,700 | 5,950 | 272,901 |
| 1999/09/03 | 5,580 | 5,650 | 5,550 | 5,600 | 94,400 |
| 1999/09/02 | 5,670 | 5,700 | 5,580 | 5,580 | 107,100 |
| 1999/09/01 | 5,680 | 5,700 | 5,650 | 5,680 | 102,900 |
| 1999/08/31 | 5,790 | 5,790 | 5,650 | 5,690 | 125,500 |
| 1999/08/30 | 5,700 | 5,740 | 5,660 | 5,720 | 118,400 |
| 1999/08/27 | 5,600 | 5,700 | 5,600 | 5,650 | 104,300 |
| 1999/08/26 | 5,690 | 5,780 | 5,600 | 5,600 | 145,900 |
| 1999/08/25 | 5,660 | 5,730 | 5,610 | 5,640 | 181,600 |
| 1999/08/24 | 5,690 | 5,760 | 5,660 | 5,660 | 228,300 |
| 1999/08/23 | 5,900 | 5,900 | 5,660 | 5,680 | 102,000 |
| 1999/08/20 | 5,910 | 5,930 | 5,820 | 5,860 | 109,100 |
| 1999/08/19 | 5,860 | 5,980 | 5,840 | 5,910 | 119,100 |
| 1999/08/18 | 5,880 | 5,900 | 5,830 | 5,860 | 90,000 |
| 1999/08/17 | 5,820 | 5,980 | 5,820 | 5,890 | 83,700 |
| 1999/08/16 | 6,050 | 6,050 | 5,900 | 6,000 | 60,300 |
| 1999/08/13 | 5,770 | 5,920 | 5,760 | 5,920 | 110,600 |
| 1999/08/12 | 5,900 | 5,910 | 5,840 | 5,870 | 131,800 |
| 1999/08/11 | 5,900 | 5,900 | 5,750 | 5,820 | 81,400 |
| 1999/08/10 | 5,850 | 5,850 | 5,750 | 5,810 | 182,600 |
| 1999/08/09 | 5,650 | 5,700 | 5,550 | 5,670 | 80,200 |
| 1999/08/06 | 5,530 | 5,580 | 5,450 | 5,450 | 129,500 |
| 1999/08/05 | 5,650 | 5,700 | 5,560 | 5,590 | 131,300 |
| 1999/08/04 | 5,900 | 5,920 | 5,650 | 5,750 | 119,600 |
| 1999/08/03 | 5,900 | 5,970 | 5,850 | 5,900 | 167,400 |
| 1999/08/02 | 5,970 | 5,970 | 5,900 | 5,900 | 102,300 |
| 1999/07/30 | 5,990 | 5,990 | 5,860 | 5,970 | 208,600 |
| 1999/07/29 | 5,950 | 5,950 | 5,860 | 5,860 | 147,100 |
| 1999/07/28 | 5,830 | 6,000 | 5,800 | 5,950 | 220,200 |
| 1999/07/27 | 5,750 | 5,750 | 5,620 | 5,750 | 115,000 |
| 1999/07/26 | 5,790 | 5,820 | 5,740 | 5,790 | 231,500 |
| 1999/07/23 | 5,850 | 5,940 | 5,820 | 5,860 | 220,100 |
| 1999/07/22 | 6,120 | 6,120 | 6,030 | 6,050 | 273,501 |
| 1999/07/21 | 6,190 | 6,200 | 6,100 | 6,190 | 334,701 |
| 1999/07/19 | 6,120 | 6,200 | 6,070 | 6,100 | 282,601 |
| 1999/07/16 | 6,330 | 6,340 | 6,060 | 6,060 | 496,101 |
| 1999/07/15 | 6,230 | 6,340 | 6,210 | 6,270 | 742,201 |
| 1999/07/14 | 6,230 | 6,250 | 6,060 | 6,190 | 510,901 |
| 1999/07/13 | 5,920 | 6,170 | 5,900 | 6,150 | 721,501 |
| 1999/07/12 | 5,920 | 5,950 | 5,810 | 5,900 | 261,401 |
| 1999/07/09 | 5,990 | 5,990 | 5,820 | 5,930 | 276,001 |
| 1999/07/08 | 5,900 | 5,930 | 5,820 | 5,890 | 372,301 |
| 1999/07/07 | 5,920 | 5,930 | 5,780 | 5,800 | 445,001 |
| 1999/07/06 | 6,050 | 6,260 | 5,870 | 5,930 | 924,702 |
| 1999/07/05 | 5,400 | 6,100 | 5,380 | 6,000 | 1,575,203 |
| 1999/07/02 | 5,300 | 5,360 | 5,250 | 5,320 | 401,301 |
| 1999/07/01 | 5,260 | 5,320 | 5,160 | 5,220 | 192,700 |
| 1999/06/30 | 5,350 | 5,350 | 5,250 | 5,250 | 132,600 |
| 1999/06/29 | 5,330 | 5,340 | 5,260 | 5,330 | 241,100 |
| 1999/06/28 | 5,210 | 5,300 | 5,210 | 5,250 | 128,700 |
| 1999/06/25 | 5,180 | 5,250 | 5,070 | 5,200 | 191,200 |
| 1999/06/24 | 5,200 | 5,260 | 5,130 | 5,190 | 150,800 |
| 1999/06/23 | 5,240 | 5,270 | 5,190 | 5,270 | 125,000 |
| 1999/06/22 | 5,290 | 5,290 | 5,200 | 5,260 | 107,800 |
| 1999/06/21 | 5,260 | 5,330 | 5,260 | 5,300 | 189,200 |
| 1999/06/18 | 5,150 | 5,290 | 5,150 | 5,260 | 244,600 |
| 1999/06/17 | 5,140 | 5,140 | 5,090 | 5,120 | 117,500 |
| 1999/06/16 | 5,160 | 5,190 | 5,100 | 5,140 | 127,400 |
| 1999/06/15 | 5,100 | 5,170 | 5,060 | 5,170 | 114,700 |
| 1999/06/14 | 5,100 | 5,110 | 5,050 | 5,100 | 192,400 |
| 1999/06/11 | 5,010 | 5,120 | 5,010 | 5,070 | 561,601 |
| 1999/06/10 | 5,110 | 5,200 | 5,100 | 5,140 | 437,501 |
| 1999/06/09 | 5,180 | 5,240 | 5,150 | 5,210 | 153,300 |
| 1999/06/08 | 5,220 | 5,290 | 5,170 | 5,200 | 92,500 |
| 1999/06/07 | 5,300 | 5,330 | 5,290 | 5,320 | 64,900 |
| 1999/06/04 | 5,260 | 5,340 | 5,230 | 5,320 | 126,500 |
| 1999/06/03 | 5,270 | 5,270 | 5,150 | 5,200 | 122,500 |
| 1999/06/02 | 5,300 | 5,310 | 5,140 | 5,170 | 87,500 |
| 1999/06/01 | 5,300 | 5,300 | 5,200 | 5,300 | 57,000 |
| 1999/05/31 | 5,320 | 5,330 | 5,210 | 5,330 | 122,900 |
| 1999/05/28 | 5,140 | 5,170 | 5,060 | 5,060 | 100,500 |
| 1999/05/27 | 5,140 | 5,170 | 5,070 | 5,090 | 58,800 |
| 1999/05/26 | 5,170 | 5,170 | 5,050 | 5,070 | 67,000 |
| 1999/05/25 | 5,200 | 5,200 | 5,100 | 5,180 | 63,000 |
| 1999/05/24 | 5,250 | 5,270 | 5,150 | 5,150 | 62,400 |
| 1999/05/21 | 5,120 | 5,270 | 5,120 | 5,260 | 103,900 |
| 1999/05/20 | 5,190 | 5,200 | 4,980 | 5,030 | 333,401 |
| 1999/05/19 | 5,280 | 5,280 | 5,170 | 5,170 | 158,100 |
| 1999/05/18 | 5,280 | 5,530 | 5,270 | 5,390 | 139,600 |
| 1999/05/17 | 5,170 | 5,300 | 5,170 | 5,300 | 75,700 |
| 1999/05/14 | 5,280 | 5,280 | 5,160 | 5,160 | 47,500 |
| 1999/05/13 | 5,380 | 5,380 | 5,150 | 5,250 | 77,200 |
| 1999/05/12 | 5,300 | 5,370 | 5,230 | 5,310 | 85,000 |
| 1999/05/11 | 5,330 | 5,330 | 5,200 | 5,280 | 65,300 |
| 1999/05/10 | 5,400 | 5,400 | 5,330 | 5,380 | 63,700 |
| 1999/05/07 | 5,450 | 5,500 | 5,400 | 5,400 | 90,500 |
| 1999/05/06 | 5,430 | 5,460 | 5,320 | 5,450 | 72,800 |
| 1999/04/30 | 5,490 | 5,520 | 5,380 | 5,410 | 41,400 |
| 1999/04/28 | 5,530 | 5,550 | 5,430 | 5,430 | 227,200 |
| 1999/04/27 | 5,470 | 5,520 | 5,440 | 5,460 | 227,000 |
| 1999/04/26 | 5,500 | 5,520 | 5,400 | 5,400 | 172,200 |
| 1999/04/23 | 5,210 | 5,430 | 5,210 | 5,420 | 151,000 |
| 1999/04/22 | 5,300 | 5,320 | 5,170 | 5,260 | 71,400 |
| 1999/04/21 | 5,330 | 5,330 | 5,200 | 5,240 | 62,600 |
| 1999/04/20 | 5,330 | 5,400 | 5,230 | 5,230 | 196,000 |
| 1999/04/19 | 5,250 | 5,300 | 5,220 | 5,290 | 158,900 |
| 1999/04/16 | 5,220 | 5,350 | 5,220 | 5,270 | 185,100 |
| 1999/04/15 | 5,180 | 5,240 | 5,070 | 5,170 | 188,900 |
| 1999/04/14 | 5,260 | 5,300 | 5,180 | 5,240 | 100,200 |
| 1999/04/13 | 5,370 | 5,370 | 5,230 | 5,260 | 88,300 |
| 1999/04/12 | 5,350 | 5,350 | 5,210 | 5,210 | 119,100 |
| 1999/04/09 | 5,450 | 5,450 | 5,310 | 5,350 | 118,700 |
| 1999/04/08 | 5,400 | 5,410 | 5,300 | 5,400 | 110,300 |
| 1999/04/07 | 5,540 | 5,540 | 5,420 | 5,500 | 122,100 |
| 1999/04/06 | 5,520 | 5,540 | 5,260 | 5,540 | 203,300 |
| 1999/04/05 | 5,660 | 5,700 | 5,370 | 5,500 | 267,601 |
| 1999/04/02 | 5,630 | 5,730 | 5,550 | 5,660 | 632,501 |
| 1999/04/01 | 5,400 | 5,550 | 5,370 | 5,530 | 843,102 |
| 1999/03/31 | 5,340 | 5,350 | 5,210 | 5,320 | 245,500 |
| 1999/03/30 | 5,100 | 5,280 | 5,080 | 5,260 | 564,601 |
| 1999/03/29 | 4,830 | 5,100 | 4,830 | 5,000 | 503,501 |
| 1999/03/26 | 4,910 | 4,980 | 4,800 | 4,800 | 231,700 |
| 1999/03/25 | 4,760 | 4,870 | 4,760 | 4,820 | 165,900 |
| 1999/03/24 | 4,770 | 4,790 | 4,750 | 4,750 | 128,700 |
| 1999/03/23 | 4,840 | 4,870 | 4,750 | 4,770 | 104,200 |
| 1999/03/19 | 4,840 | 4,890 | 4,780 | 4,840 | 270,701 |
| 1999/03/18 | 4,910 | 4,930 | 4,800 | 4,800 | 224,700 |
| 1999/03/17 | 4,900 | 4,970 | 4,850 | 4,900 | 162,400 |
| 1999/03/16 | 4,950 | 5,000 | 4,930 | 5,000 | 114,600 |
| 1999/03/15 | 4,930 | 5,030 | 4,930 | 4,960 | 99,600 |
| 1999/03/12 | 4,950 | 5,030 | 4,930 | 5,030 | 126,900 |
| 1999/03/11 | 4,800 | 4,930 | 4,790 | 4,900 | 140,300 |
| 1999/03/10 | 4,770 | 4,830 | 4,770 | 4,790 | 172,000 |
| 1999/03/09 | 4,800 | 4,850 | 4,720 | 4,740 | 296,101 |
| 1999/03/08 | 5,020 | 5,020 | 4,800 | 4,820 | 103,000 |
| 1999/03/05 | 4,950 | 4,960 | 4,900 | 4,920 | 164,800 |
| 1999/03/04 | 4,950 | 4,950 | 4,850 | 4,900 | 64,100 |
| 1999/03/03 | 4,940 | 4,940 | 4,750 | 4,850 | 133,300 |
| 1999/03/02 | 5,100 | 5,100 | 4,940 | 4,940 | 81,500 |
| 1999/03/01 | 5,080 | 5,080 | 5,000 | 5,000 | 103,300 |
| 1999/02/26 | 5,000 | 5,140 | 4,980 | 5,090 | 121,800 |
| 1999/02/25 | 4,990 | 5,090 | 4,890 | 4,980 | 142,400 |
| 1999/02/24 | 4,900 | 5,050 | 4,880 | 4,890 | 308,401 |
| 1999/02/23 | 4,890 | 4,900 | 4,850 | 4,860 | 215,400 |
| 1999/02/22 | 4,960 | 4,980 | 4,720 | 4,830 | 258,701 |
| 1999/02/19 | 4,930 | 5,000 | 4,900 | 4,980 | 136,000 |
| 1999/02/18 | 4,910 | 4,950 | 4,890 | 4,930 | 170,100 |
| 1999/02/17 | 5,080 | 5,120 | 5,020 | 5,070 | 88,000 |
| 1999/02/16 | 5,060 | 5,200 | 5,060 | 5,120 | 119,200 |
| 1999/02/15 | 5,020 | 5,160 | 5,020 | 5,160 | 128,200 |
| 1999/02/12 | 5,070 | 5,160 | 5,070 | 5,160 | 152,100 |
| 1999/02/10 | 5,150 | 5,180 | 5,110 | 5,170 | 89,100 |
| 1999/02/09 | 5,160 | 5,230 | 5,160 | 5,200 | 46,800 |
| 1999/02/08 | 5,290 | 5,290 | 5,160 | 5,210 | 35,700 |
| 1999/02/05 | 5,250 | 5,350 | 5,230 | 5,310 | 81,600 |
| 1999/02/04 | 5,200 | 5,350 | 5,160 | 5,350 | 37,000 |
| 1999/02/03 | 5,200 | 5,220 | 5,180 | 5,220 | 27,900 |
| 1999/02/02 | 5,300 | 5,300 | 5,230 | 5,240 | 41,300 |
| 1999/02/01 | 5,320 | 5,320 | 5,200 | 5,230 | 69,100 |
| 1999/01/29 | 5,350 | 5,420 | 5,280 | 5,320 | 111,400 |
| 1999/01/28 | 5,250 | 5,360 | 5,220 | 5,250 | 98,600 |
| 1999/01/27 | 5,440 | 5,440 | 5,320 | 5,350 | 65,700 |
| 1999/01/26 | 5,450 | 5,450 | 5,390 | 5,420 | 27,200 |
| 1999/01/25 | 5,380 | 5,450 | 5,380 | 5,430 | 83,800 |
| 1999/01/22 | 5,500 | 5,540 | 5,370 | 5,380 | 60,500 |
| 1999/01/21 | 5,490 | 5,490 | 5,440 | 5,480 | 52,600 |
| 1999/01/20 | 5,400 | 5,490 | 5,370 | 5,490 | 98,900 |
| 1999/01/19 | 5,450 | 5,480 | 5,390 | 5,400 | 40,800 |
| 1999/01/18 | 5,400 | 5,450 | 5,340 | 5,450 | 94,100 |
| 1999/01/14 | 5,390 | 5,450 | 5,390 | 5,410 | 44,700 |
| 1999/01/13 | 5,390 | 5,500 | 5,350 | 5,490 | 92,300 |
| 1999/01/12 | 5,380 | 5,430 | 5,380 | 5,410 | 73,400 |
| 1999/01/11 | 5,430 | 5,500 | 5,410 | 5,440 | 90,100 |
| 1999/01/08 | 5,650 | 5,750 | 5,550 | 5,670 | 82,900 |
| 1999/01/07 | 5,490 | 5,640 | 5,490 | 5,550 | 158,200 |
| 1999/01/06 | 5,470 | 5,470 | 5,400 | 5,430 | 43,400 |
| 1999/01/05 | 5,480 | 5,490 | 5,380 | 5,490 | 94,600 |
| 1999/01/04 | 5,400 | 5,460 | 5,370 | 5,380 | 13,000 |