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 |
|---|---|---|---|---|---|
| 2001/12/28 | 2,790 | 2,810 | 2,705 | 2,740 | 191,700 |
| 2001/12/27 | 2,905 | 2,950 | 2,850 | 2,950 | 25,200 |
| 2001/12/26 | 2,995 | 2,995 | 2,860 | 2,880 | 36,600 |
| 2001/12/25 | 2,945 | 3,000 | 2,925 | 2,975 | 94,700 |
| 2001/12/21 | 2,850 | 2,915 | 2,815 | 2,910 | 68,000 |
| 2001/12/20 | 2,875 | 2,910 | 2,850 | 2,910 | 81,100 |
| 2001/12/19 | 2,935 | 2,950 | 2,915 | 2,930 | 104,700 |
| 2001/12/18 | 2,900 | 2,940 | 2,850 | 2,895 | 142,500 |
| 2001/12/17 | 2,910 | 2,925 | 2,800 | 2,825 | 199,400 |
| 2001/12/14 | 2,945 | 2,985 | 2,925 | 2,935 | 293,701 |
| 2001/12/13 | 3,040 | 3,040 | 2,995 | 3,020 | 68,600 |
| 2001/12/12 | 3,010 | 3,050 | 2,995 | 3,030 | 91,800 |
| 2001/12/11 | 2,990 | 3,060 | 2,975 | 3,060 | 104,200 |
| 2001/12/10 | 3,180 | 3,180 | 3,000 | 3,000 | 87,900 |
| 2001/12/07 | 3,050 | 3,130 | 3,050 | 3,130 | 110,200 |
| 2001/12/06 | 3,060 | 3,080 | 3,020 | 3,050 | 186,000 |
| 2001/12/05 | 3,090 | 3,160 | 3,030 | 3,060 | 201,000 |
| 2001/12/04 | 3,050 | 3,190 | 3,050 | 3,190 | 113,800 |
| 2001/12/03 | 3,200 | 3,200 | 3,090 | 3,150 | 191,400 |
| 2001/11/30 | 3,210 | 3,250 | 3,180 | 3,230 | 150,700 |
| 2001/11/29 | 3,160 | 3,230 | 3,140 | 3,170 | 148,800 |
| 2001/11/28 | 3,310 | 3,320 | 3,150 | 3,160 | 138,200 |
| 2001/11/27 | 3,340 | 3,350 | 3,310 | 3,320 | 74,300 |
| 2001/11/26 | 3,300 | 3,330 | 3,290 | 3,310 | 99,000 |
| 2001/11/22 | 3,280 | 3,290 | 3,220 | 3,280 | 68,000 |
| 2001/11/21 | 3,220 | 3,290 | 3,190 | 3,240 | 124,700 |
| 2001/11/20 | 3,190 | 3,260 | 3,150 | 3,200 | 238,600 |
| 2001/11/19 | 3,000 | 3,110 | 2,990 | 3,090 | 142,400 |
| 2001/11/16 | 3,000 | 3,020 | 2,985 | 2,995 | 136,800 |
| 2001/11/15 | 3,000 | 3,030 | 3,000 | 3,030 | 153,600 |
| 2001/11/14 | 3,050 | 3,080 | 3,040 | 3,050 | 198,800 |
| 2001/11/13 | 2,960 | 3,080 | 2,960 | 3,050 | 125,400 |
| 2001/11/12 | 2,980 | 3,050 | 2,960 | 2,965 | 97,400 |
| 2001/11/09 | 3,100 | 3,130 | 2,990 | 3,010 | 148,800 |
| 2001/11/08 | 3,180 | 3,210 | 3,090 | 3,160 | 159,400 |
| 2001/11/07 | 3,160 | 3,230 | 3,140 | 3,200 | 166,100 |
| 2001/11/06 | 3,200 | 3,200 | 3,160 | 3,160 | 114,900 |
| 2001/11/05 | 3,180 | 3,200 | 3,160 | 3,200 | 185,600 |
| 2001/11/02 | 3,160 | 3,200 | 3,160 | 3,180 | 107,200 |
| 2001/11/01 | 3,210 | 3,240 | 3,150 | 3,150 | 83,800 |
| 2001/10/31 | 3,250 | 3,300 | 3,160 | 3,160 | 206,000 |
| 2001/10/30 | 3,230 | 3,280 | 3,220 | 3,260 | 122,300 |
| 2001/10/29 | 3,270 | 3,280 | 3,250 | 3,260 | 120,700 |
| 2001/10/26 | 3,260 | 3,290 | 3,230 | 3,250 | 186,100 |
| 2001/10/25 | 3,310 | 3,350 | 3,290 | 3,310 | 103,000 |
| 2001/10/24 | 3,310 | 3,370 | 3,260 | 3,270 | 116,300 |
| 2001/10/23 | 3,400 | 3,420 | 3,280 | 3,360 | 104,100 |
| 2001/10/22 | 3,300 | 3,400 | 3,250 | 3,380 | 255,001 |
| 2001/10/19 | 3,210 | 3,310 | 3,210 | 3,280 | 137,100 |
| 2001/10/18 | 3,250 | 3,290 | 3,210 | 3,240 | 76,300 |
| 2001/10/17 | 3,300 | 3,340 | 3,260 | 3,290 | 121,500 |
| 2001/10/16 | 3,360 | 3,360 | 3,280 | 3,290 | 64,100 |
| 2001/10/15 | 3,300 | 3,330 | 3,260 | 3,330 | 89,000 |
| 2001/10/12 | 3,270 | 3,330 | 3,250 | 3,310 | 127,200 |
| 2001/10/11 | 3,260 | 3,280 | 3,200 | 3,220 | 87,800 |
| 2001/10/10 | 3,250 | 3,290 | 3,210 | 3,210 | 123,700 |
| 2001/10/09 | 3,260 | 3,290 | 3,240 | 3,250 | 153,000 |
| 2001/10/05 | 3,390 | 3,400 | 3,280 | 3,300 | 108,500 |
| 2001/10/04 | 3,470 | 3,510 | 3,410 | 3,430 | 32,700 |
| 2001/10/03 | 3,450 | 3,540 | 3,370 | 3,370 | 67,300 |
| 2001/10/02 | 3,560 | 3,560 | 3,420 | 3,450 | 84,300 |
| 2001/10/01 | 3,490 | 3,520 | 3,410 | 3,520 | 74,200 |
| 2001/09/28 | 3,400 | 3,470 | 3,390 | 3,410 | 57,500 |
| 2001/09/27 | 3,220 | 3,370 | 3,220 | 3,370 | 71,300 |
| 2001/09/26 | 3,360 | 3,380 | 3,250 | 3,300 | 73,800 |
| 2001/09/25 | 3,370 | 3,510 | 3,340 | 3,450 | 123,500 |
| 2001/09/21 | 3,260 | 3,360 | 3,240 | 3,360 | 97,700 |
| 2001/09/20 | 3,210 | 3,390 | 3,190 | 3,360 | 317,501 |
| 2001/09/19 | 3,300 | 3,350 | 3,280 | 3,310 | 246,900 |
| 2001/09/18 | 3,410 | 3,440 | 3,370 | 3,370 | 105,500 |
| 2001/09/17 | 3,410 | 3,430 | 3,390 | 3,410 | 41,800 |
| 2001/09/14 | 3,400 | 3,550 | 3,400 | 3,550 | 134,800 |
| 2001/09/13 | 3,160 | 3,410 | 3,160 | 3,400 | 110,000 |
| 2001/09/12 | 3,210 | 3,270 | 3,210 | 3,210 | 59,200 |
| 2001/09/11 | 3,460 | 3,480 | 3,410 | 3,460 | 71,200 |
| 2001/09/10 | 3,520 | 3,520 | 3,500 | 3,500 | 70,600 |
| 2001/09/07 | 3,550 | 3,610 | 3,550 | 3,590 | 38,600 |
| 2001/09/06 | 3,570 | 3,600 | 3,510 | 3,600 | 40,900 |
| 2001/09/05 | 3,500 | 3,530 | 3,500 | 3,520 | 50,900 |
| 2001/09/04 | 3,500 | 3,550 | 3,480 | 3,550 | 148,100 |
| 2001/09/03 | 3,490 | 3,540 | 3,450 | 3,460 | 53,700 |
| 2001/08/31 | 3,500 | 3,550 | 3,440 | 3,490 | 185,700 |
| 2001/08/30 | 3,580 | 3,600 | 3,550 | 3,560 | 82,100 |
| 2001/08/29 | 3,620 | 3,650 | 3,570 | 3,630 | 115,800 |
| 2001/08/28 | 3,580 | 3,710 | 3,570 | 3,710 | 241,400 |
| 2001/08/27 | 3,660 | 3,660 | 3,580 | 3,590 | 49,800 |
| 2001/08/24 | 3,680 | 3,680 | 3,600 | 3,610 | 186,400 |
| 2001/08/23 | 3,610 | 3,630 | 3,580 | 3,590 | 88,000 |
| 2001/08/22 | 3,560 | 3,620 | 3,540 | 3,580 | 176,600 |
| 2001/08/21 | 3,570 | 3,590 | 3,500 | 3,510 | 134,400 |
| 2001/08/20 | 3,620 | 3,620 | 3,570 | 3,600 | 262,101 |
| 2001/08/17 | 3,590 | 3,690 | 3,580 | 3,620 | 539,601 |
| 2001/08/16 | 3,430 | 3,460 | 3,400 | 3,440 | 349,501 |
| 2001/08/15 | 3,400 | 3,440 | 3,390 | 3,410 | 201,100 |
| 2001/08/14 | 3,390 | 3,400 | 3,350 | 3,390 | 132,000 |
| 2001/08/13 | 3,350 | 3,390 | 3,340 | 3,370 | 93,200 |
| 2001/08/10 | 3,450 | 3,470 | 3,350 | 3,350 | 410,601 |
| 2001/08/09 | 3,370 | 3,390 | 3,350 | 3,370 | 216,300 |
| 2001/08/08 | 3,440 | 3,440 | 3,370 | 3,390 | 113,700 |
| 2001/08/07 | 3,370 | 3,420 | 3,340 | 3,400 | 189,900 |
| 2001/08/06 | 3,400 | 3,410 | 3,360 | 3,370 | 88,500 |
| 2001/08/03 | 3,400 | 3,400 | 3,360 | 3,370 | 69,700 |
| 2001/08/02 | 3,400 | 3,420 | 3,360 | 3,380 | 124,700 |
| 2001/08/01 | 3,410 | 3,420 | 3,320 | 3,420 | 115,700 |
| 2001/07/31 | 3,450 | 3,470 | 3,370 | 3,400 | 99,900 |
| 2001/07/30 | 3,370 | 3,470 | 3,350 | 3,440 | 1,025,102 |
| 2001/07/27 | 3,350 | 3,350 | 3,300 | 3,320 | 183,500 |
| 2001/07/26 | 3,470 | 3,470 | 3,260 | 3,310 | 191,100 |
| 2001/07/25 | 3,440 | 3,490 | 3,410 | 3,470 | 180,500 |
| 2001/07/24 | 3,470 | 3,510 | 3,410 | 3,460 | 189,000 |
| 2001/07/23 | 3,680 | 3,680 | 3,510 | 3,530 | 141,200 |
| 2001/07/19 | 3,770 | 3,790 | 3,690 | 3,720 | 133,600 |
| 2001/07/18 | 3,900 | 3,900 | 3,780 | 3,790 | 88,400 |
| 2001/07/17 | 3,850 | 3,950 | 3,830 | 3,850 | 215,500 |
| 2001/07/16 | 3,910 | 3,910 | 3,750 | 3,800 | 136,800 |
| 2001/07/13 | 3,930 | 3,930 | 3,850 | 3,900 | 66,400 |
| 2001/07/12 | 3,800 | 3,920 | 3,800 | 3,900 | 74,600 |
| 2001/07/11 | 3,840 | 3,850 | 3,760 | 3,830 | 130,400 |
| 2001/07/10 | 3,990 | 3,990 | 3,880 | 3,930 | 45,700 |
| 2001/07/09 | 3,850 | 4,000 | 3,820 | 3,940 | 74,700 |
| 2001/07/06 | 4,010 | 4,020 | 3,910 | 3,930 | 153,800 |
| 2001/07/05 | 4,070 | 4,080 | 4,010 | 4,050 | 47,900 |
| 2001/07/04 | 4,240 | 4,250 | 4,050 | 4,070 | 88,400 |
| 2001/07/03 | 4,170 | 4,250 | 4,160 | 4,250 | 290,501 |
| 2001/07/02 | 4,090 | 4,120 | 4,020 | 4,070 | 121,500 |
| 2001/06/29 | 3,960 | 4,040 | 3,910 | 4,040 | 85,800 |
| 2001/06/28 | 4,010 | 4,020 | 3,870 | 3,900 | 160,700 |
| 2001/06/27 | 3,990 | 4,010 | 3,950 | 3,960 | 121,000 |
| 2001/06/26 | 4,090 | 4,090 | 3,960 | 4,020 | 189,400 |
| 2001/06/25 | 4,170 | 4,170 | 4,040 | 4,090 | 81,400 |
| 2001/06/22 | 4,090 | 4,150 | 4,060 | 4,150 | 88,500 |
| 2001/06/21 | 4,030 | 4,130 | 4,030 | 4,060 | 79,300 |
| 2001/06/20 | 4,150 | 4,150 | 4,020 | 4,040 | 154,300 |
| 2001/06/19 | 4,210 | 4,240 | 4,160 | 4,200 | 122,000 |
| 2001/06/18 | 4,290 | 4,290 | 4,240 | 4,260 | 145,700 |
| 2001/06/15 | 4,250 | 4,330 | 4,200 | 4,330 | 295,301 |
| 2001/06/14 | 4,220 | 4,240 | 4,140 | 4,150 | 103,000 |
| 2001/06/13 | 4,290 | 4,290 | 4,230 | 4,230 | 59,100 |
| 2001/06/12 | 4,300 | 4,310 | 4,250 | 4,290 | 87,400 |
| 2001/06/11 | 4,400 | 4,410 | 4,300 | 4,300 | 60,200 |
| 2001/06/08 | 4,370 | 4,490 | 4,310 | 4,420 | 175,500 |
| 2001/06/07 | 4,340 | 4,370 | 4,290 | 4,370 | 81,500 |
| 2001/06/06 | 4,390 | 4,420 | 4,310 | 4,370 | 139,000 |
| 2001/06/05 | 4,500 | 4,500 | 4,330 | 4,370 | 135,100 |
| 2001/06/04 | 4,510 | 4,510 | 4,450 | 4,480 | 58,600 |
| 2001/06/01 | 4,530 | 4,550 | 4,440 | 4,460 | 101,700 |
| 2001/05/31 | 4,510 | 4,570 | 4,460 | 4,530 | 125,300 |
| 2001/05/30 | 4,520 | 4,540 | 4,450 | 4,480 | 90,300 |
| 2001/05/29 | 4,560 | 4,600 | 4,500 | 4,540 | 71,600 |
| 2001/05/28 | 4,590 | 4,600 | 4,530 | 4,550 | 45,300 |
| 2001/05/25 | 4,650 | 4,650 | 4,580 | 4,580 | 105,500 |
| 2001/05/24 | 4,640 | 4,690 | 4,620 | 4,620 | 123,200 |
| 2001/05/23 | 4,630 | 4,660 | 4,600 | 4,620 | 176,100 |
| 2001/05/22 | 4,580 | 4,680 | 4,560 | 4,610 | 184,600 |
| 2001/05/21 | 4,680 | 4,700 | 4,490 | 4,530 | 343,201 |
| 2001/05/18 | 4,750 | 4,760 | 4,670 | 4,700 | 254,001 |
| 2001/05/17 | 4,710 | 4,770 | 4,670 | 4,700 | 258,301 |
| 2001/05/16 | 4,810 | 4,830 | 4,710 | 4,730 | 243,700 |
| 2001/05/15 | 4,890 | 4,890 | 4,790 | 4,860 | 376,601 |
| 2001/05/14 | 5,120 | 5,120 | 4,760 | 4,940 | 300,401 |
| 2001/05/11 | 5,000 | 5,030 | 4,960 | 5,020 | 193,200 |
| 2001/05/10 | 4,900 | 4,970 | 4,900 | 4,950 | 151,200 |
| 2001/05/09 | 4,900 | 4,900 | 4,800 | 4,880 | 151,900 |
| 2001/05/08 | 4,910 | 4,910 | 4,830 | 4,890 | 154,700 |
| 2001/05/07 | 4,950 | 4,970 | 4,860 | 4,890 | 185,100 |
| 2001/05/02 | 4,980 | 4,990 | 4,900 | 4,920 | 111,800 |
| 2001/05/01 | 4,890 | 4,930 | 4,870 | 4,930 | 154,000 |
| 2001/04/27 | 4,860 | 4,870 | 4,810 | 4,840 | 108,700 |
| 2001/04/26 | 4,850 | 4,890 | 4,820 | 4,820 | 168,000 |
| 2001/04/25 | 4,900 | 4,900 | 4,790 | 4,800 | 243,200 |
| 2001/04/24 | 4,920 | 4,920 | 4,870 | 4,910 | 168,200 |
| 2001/04/23 | 4,950 | 4,990 | 4,940 | 4,940 | 65,000 |
| 2001/04/20 | 4,950 | 5,010 | 4,920 | 4,930 | 144,100 |
| 2001/04/19 | 5,100 | 5,100 | 4,950 | 5,040 | 147,000 |
| 2001/04/18 | 5,010 | 5,050 | 4,980 | 5,030 | 67,200 |
| 2001/04/17 | 5,170 | 5,180 | 4,960 | 4,990 | 185,400 |
| 2001/04/16 | 4,960 | 5,220 | 4,920 | 5,220 | 236,200 |
| 2001/04/13 | 4,980 | 5,030 | 4,960 | 4,960 | 68,200 |
| 2001/04/12 | 5,000 | 5,030 | 4,920 | 4,960 | 65,100 |
| 2001/04/11 | 4,960 | 5,030 | 4,900 | 4,960 | 115,700 |
| 2001/04/10 | 4,980 | 5,010 | 4,930 | 4,940 | 182,600 |
| 2001/04/09 | 5,180 | 5,180 | 5,020 | 5,050 | 109,800 |
| 2001/04/06 | 5,180 | 5,190 | 5,100 | 5,100 | 87,900 |
| 2001/04/05 | 5,150 | 5,150 | 5,040 | 5,080 | 304,901 |
| 2001/04/04 | 5,260 | 5,370 | 5,150 | 5,150 | 159,400 |
| 2001/04/03 | 5,210 | 5,300 | 5,190 | 5,230 | 152,400 |
| 2001/04/02 | 5,300 | 5,450 | 5,200 | 5,200 | 133,000 |
| 2001/03/30 | 5,700 | 5,700 | 5,350 | 5,400 | 86,500 |
| 2001/03/29 | 5,560 | 5,640 | 5,560 | 5,560 | 50,900 |
| 2001/03/28 | 5,690 | 5,690 | 5,460 | 5,500 | 233,600 |
| 2001/03/27 | 5,480 | 5,810 | 5,450 | 5,740 | 141,700 |
| 2001/03/26 | 5,340 | 5,680 | 5,340 | 5,560 | 139,600 |
| 2001/03/23 | 5,390 | 5,480 | 5,330 | 5,340 | 87,000 |
| 2001/03/22 | 5,500 | 5,550 | 5,290 | 5,290 | 237,100 |
| 2001/03/21 | 5,000 | 5,200 | 5,000 | 5,200 | 298,701 |
| 2001/03/19 | 5,200 | 5,250 | 5,030 | 5,070 | 185,800 |
| 2001/03/16 | 5,480 | 5,480 | 5,220 | 5,300 | 623,501 |
| 2001/03/15 | 5,000 | 5,450 | 4,990 | 5,450 | 147,400 |
| 2001/03/14 | 5,040 | 5,120 | 5,000 | 5,100 | 43,000 |
| 2001/03/13 | 4,950 | 5,010 | 4,900 | 4,990 | 47,500 |
| 2001/03/12 | 5,090 | 5,110 | 4,930 | 5,000 | 55,300 |
| 2001/03/09 | 5,100 | 5,190 | 5,050 | 5,190 | 347,301 |
| 2001/03/08 | 4,850 | 4,920 | 4,810 | 4,850 | 79,300 |
| 2001/03/07 | 4,820 | 4,940 | 4,820 | 4,900 | 73,000 |
| 2001/03/06 | 4,850 | 4,920 | 4,850 | 4,920 | 50,700 |
| 2001/03/05 | 4,800 | 4,910 | 4,790 | 4,910 | 44,300 |
| 2001/03/02 | 4,960 | 4,960 | 4,820 | 4,820 | 47,100 |
| 2001/03/01 | 5,000 | 5,030 | 4,910 | 4,910 | 118,400 |
| 2001/02/28 | 5,000 | 5,030 | 4,950 | 5,000 | 93,500 |
| 2001/02/27 | 5,060 | 5,140 | 5,030 | 5,130 | 88,900 |
| 2001/02/26 | 5,000 | 5,030 | 4,950 | 5,030 | 37,000 |
| 2001/02/23 | 5,070 | 5,070 | 4,980 | 5,030 | 54,300 |
| 2001/02/22 | 5,030 | 5,060 | 4,920 | 5,000 | 47,400 |
| 2001/02/21 | 5,030 | 5,080 | 5,030 | 5,070 | 21,300 |
| 2001/02/20 | 5,100 | 5,200 | 5,030 | 5,070 | 45,600 |
| 2001/02/19 | 5,080 | 5,230 | 5,080 | 5,200 | 14,000 |
| 2001/02/16 | 5,200 | 5,300 | 5,160 | 5,180 | 131,900 |
| 2001/02/15 | 5,070 | 5,150 | 5,050 | 5,130 | 80,100 |
| 2001/02/14 | 5,060 | 5,130 | 4,990 | 5,090 | 63,300 |
| 2001/02/13 | 5,200 | 5,200 | 5,060 | 5,120 | 46,300 |
| 2001/02/09 | 4,980 | 5,210 | 4,980 | 5,210 | 87,300 |
| 2001/02/08 | 5,120 | 5,120 | 4,970 | 5,020 | 54,900 |
| 2001/02/07 | 5,140 | 5,150 | 5,060 | 5,140 | 35,900 |
| 2001/02/06 | 5,050 | 5,070 | 5,010 | 5,050 | 23,800 |
| 2001/02/05 | 5,030 | 5,090 | 5,030 | 5,050 | 29,700 |
| 2001/02/02 | 5,150 | 5,150 | 5,030 | 5,030 | 46,100 |
| 2001/02/01 | 5,100 | 5,120 | 5,030 | 5,120 | 50,800 |
| 2001/01/31 | 5,020 | 5,150 | 4,990 | 5,100 | 76,700 |
| 2001/01/30 | 5,040 | 5,100 | 4,960 | 4,990 | 128,000 |
| 2001/01/29 | 5,150 | 5,160 | 5,100 | 5,140 | 48,600 |
| 2001/01/26 | 5,050 | 5,100 | 5,050 | 5,070 | 35,400 |
| 2001/01/25 | 5,150 | 5,150 | 5,060 | 5,070 | 41,700 |
| 2001/01/24 | 5,200 | 5,200 | 5,090 | 5,150 | 34,100 |
| 2001/01/23 | 5,250 | 5,280 | 5,150 | 5,200 | 67,800 |
| 2001/01/22 | 5,060 | 5,250 | 5,060 | 5,250 | 60,500 |
| 2001/01/19 | 5,100 | 5,140 | 5,000 | 5,050 | 47,100 |
| 2001/01/18 | 5,150 | 5,170 | 5,080 | 5,150 | 44,600 |
| 2001/01/17 | 5,040 | 5,050 | 5,000 | 5,000 | 40,500 |
| 2001/01/16 | 5,080 | 5,100 | 5,010 | 5,090 | 51,500 |
| 2001/01/15 | 5,200 | 5,260 | 5,100 | 5,100 | 45,200 |
| 2001/01/12 | 5,010 | 5,260 | 5,010 | 5,260 | 609,701 |
| 2001/01/11 | 5,320 | 5,320 | 5,200 | 5,300 | 71,000 |
| 2001/01/10 | 5,300 | 5,300 | 5,170 | 5,220 | 99,600 |
| 2001/01/09 | 5,350 | 5,400 | 5,220 | 5,300 | 37,000 |
| 2001/01/05 | 5,510 | 5,790 | 5,460 | 5,530 | 89,100 |
| 2001/01/04 | 5,710 | 5,710 | 5,400 | 5,560 | 41,000 |