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 |
|---|---|---|---|---|---|
| 2002/12/30 | 4,690 | 4,710 | 4,630 | 4,710 | 52,900 |
| 2002/12/27 | 4,670 | 4,700 | 4,660 | 4,700 | 204,200 |
| 2002/12/26 | 4,640 | 4,660 | 4,610 | 4,640 | 69,400 |
| 2002/12/25 | 4,630 | 4,650 | 4,560 | 4,630 | 90,800 |
| 2002/12/24 | 4,650 | 4,670 | 4,600 | 4,650 | 323,901 |
| 2002/12/20 | 4,590 | 4,650 | 4,560 | 4,590 | 146,300 |
| 2002/12/19 | 4,500 | 4,640 | 4,500 | 4,640 | 213,800 |
| 2002/12/18 | 4,550 | 4,620 | 4,500 | 4,530 | 120,500 |
| 2002/12/17 | 4,650 | 4,660 | 4,540 | 4,540 | 148,000 |
| 2002/12/16 | 4,670 | 4,700 | 4,620 | 4,680 | 303,301 |
| 2002/12/13 | 4,690 | 4,690 | 4,600 | 4,630 | 281,001 |
| 2002/12/12 | 4,550 | 4,650 | 4,540 | 4,650 | 295,301 |
| 2002/12/11 | 4,510 | 4,550 | 4,500 | 4,500 | 184,200 |
| 2002/12/10 | 4,370 | 4,530 | 4,360 | 4,510 | 244,900 |
| 2002/12/09 | 4,380 | 4,430 | 4,310 | 4,360 | 136,700 |
| 2002/12/06 | 4,360 | 4,480 | 4,360 | 4,430 | 158,200 |
| 2002/12/05 | 4,380 | 4,400 | 4,360 | 4,360 | 147,800 |
| 2002/12/04 | 4,440 | 4,450 | 4,410 | 4,410 | 85,900 |
| 2002/12/03 | 4,500 | 4,510 | 4,440 | 4,480 | 58,300 |
| 2002/12/02 | 4,510 | 4,520 | 4,440 | 4,520 | 41,500 |
| 2002/11/29 | 4,520 | 4,550 | 4,430 | 4,460 | 142,900 |
| 2002/11/28 | 4,570 | 4,580 | 4,470 | 4,470 | 81,700 |
| 2002/11/27 | 4,400 | 4,530 | 4,400 | 4,520 | 99,000 |
| 2002/11/26 | 4,470 | 4,520 | 4,390 | 4,420 | 139,800 |
| 2002/11/25 | 4,450 | 4,540 | 4,450 | 4,500 | 304,201 |
| 2002/11/22 | 4,500 | 4,530 | 4,360 | 4,420 | 375,401 |
| 2002/11/21 | 4,630 | 4,700 | 4,530 | 4,570 | 110,600 |
| 2002/11/20 | 4,620 | 4,710 | 4,600 | 4,620 | 109,700 |
| 2002/11/19 | 4,620 | 4,790 | 4,620 | 4,670 | 231,600 |
| 2002/11/18 | 4,710 | 4,750 | 4,700 | 4,720 | 147,100 |
| 2002/11/15 | 4,640 | 4,720 | 4,640 | 4,680 | 224,600 |
| 2002/11/14 | 4,640 | 4,720 | 4,590 | 4,600 | 118,700 |
| 2002/11/13 | 4,600 | 4,740 | 4,540 | 4,690 | 517,201 |
| 2002/11/12 | 4,410 | 4,600 | 4,360 | 4,590 | 623,101 |
| 2002/11/11 | 4,460 | 4,470 | 4,400 | 4,410 | 357,201 |
| 2002/11/08 | 4,240 | 4,430 | 4,230 | 4,360 | 573,001 |
| 2002/11/07 | 4,300 | 4,300 | 4,200 | 4,220 | 199,900 |
| 2002/11/06 | 4,390 | 4,390 | 4,250 | 4,280 | 268,301 |
| 2002/11/05 | 4,440 | 4,440 | 4,370 | 4,390 | 322,101 |
| 2002/11/01 | 4,480 | 4,510 | 4,450 | 4,500 | 77,500 |
| 2002/10/31 | 4,590 | 4,590 | 4,450 | 4,530 | 40,200 |
| 2002/10/30 | 4,490 | 4,570 | 4,480 | 4,540 | 74,500 |
| 2002/10/29 | 4,500 | 4,500 | 4,420 | 4,440 | 46,400 |
| 2002/10/28 | 4,510 | 4,520 | 4,420 | 4,490 | 113,400 |
| 2002/10/25 | 4,500 | 4,520 | 4,450 | 4,480 | 102,700 |
| 2002/10/24 | 4,500 | 4,580 | 4,470 | 4,490 | 132,400 |
| 2002/10/23 | 4,520 | 4,520 | 4,410 | 4,480 | 209,300 |
| 2002/10/22 | 4,750 | 4,750 | 4,510 | 4,510 | 120,100 |
| 2002/10/21 | 4,750 | 4,790 | 4,700 | 4,730 | 70,200 |
| 2002/10/18 | 4,830 | 4,880 | 4,640 | 4,650 | 307,701 |
| 2002/10/17 | 4,440 | 4,730 | 4,440 | 4,710 | 317,401 |
| 2002/10/16 | 4,600 | 4,610 | 4,400 | 4,430 | 157,800 |
| 2002/10/15 | 4,610 | 4,650 | 4,570 | 4,590 | 51,800 |
| 2002/10/11 | 4,490 | 4,560 | 4,400 | 4,560 | 87,100 |
| 2002/10/10 | 4,400 | 4,480 | 4,360 | 4,480 | 81,200 |
| 2002/10/09 | 4,500 | 4,500 | 4,400 | 4,400 | 70,600 |
| 2002/10/08 | 4,500 | 4,520 | 4,450 | 4,490 | 109,100 |
| 2002/10/07 | 4,580 | 4,580 | 4,490 | 4,500 | 54,300 |
| 2002/10/04 | 4,560 | 4,630 | 4,550 | 4,630 | 85,200 |
| 2002/10/03 | 4,610 | 4,670 | 4,510 | 4,610 | 59,200 |
| 2002/10/02 | 4,690 | 4,700 | 4,560 | 4,570 | 53,400 |
| 2002/10/01 | 4,640 | 4,690 | 4,600 | 4,640 | 163,300 |
| 2002/09/30 | 4,750 | 4,830 | 4,680 | 4,740 | 86,300 |
| 2002/09/27 | 4,780 | 4,850 | 4,780 | 4,840 | 116,900 |
| 2002/09/26 | 4,800 | 4,840 | 4,720 | 4,730 | 91,900 |
| 2002/09/25 | 4,820 | 4,820 | 4,750 | 4,780 | 64,800 |
| 2002/09/24 | 4,870 | 4,870 | 4,770 | 4,820 | 133,000 |
| 2002/09/20 | 4,800 | 4,890 | 4,800 | 4,870 | 293,701 |
| 2002/09/19 | 4,720 | 4,810 | 4,720 | 4,750 | 240,400 |
| 2002/09/18 | 4,660 | 4,710 | 4,590 | 4,660 | 220,600 |
| 2002/09/17 | 4,750 | 4,860 | 4,750 | 4,790 | 415,401 |
| 2002/09/13 | 4,610 | 4,770 | 4,610 | 4,750 | 440,401 |
| 2002/09/12 | 4,600 | 4,620 | 4,560 | 4,600 | 113,500 |
| 2002/09/11 | 4,500 | 4,620 | 4,490 | 4,580 | 136,400 |
| 2002/09/10 | 4,480 | 4,550 | 4,460 | 4,470 | 69,200 |
| 2002/09/09 | 4,500 | 4,520 | 4,450 | 4,450 | 97,600 |
| 2002/09/06 | 4,370 | 4,460 | 4,360 | 4,450 | 175,200 |
| 2002/09/05 | 4,380 | 4,440 | 4,290 | 4,400 | 116,600 |
| 2002/09/04 | 4,330 | 4,440 | 4,310 | 4,380 | 193,500 |
| 2002/09/03 | 4,320 | 4,380 | 4,260 | 4,340 | 95,200 |
| 2002/09/02 | 4,430 | 4,450 | 4,340 | 4,340 | 131,400 |
| 2002/08/30 | 4,290 | 4,440 | 4,290 | 4,400 | 168,700 |
| 2002/08/29 | 4,210 | 4,300 | 4,180 | 4,210 | 120,600 |
| 2002/08/28 | 4,220 | 4,250 | 4,180 | 4,230 | 69,900 |
| 2002/08/27 | 4,290 | 4,370 | 4,260 | 4,260 | 63,900 |
| 2002/08/26 | 4,260 | 4,410 | 4,260 | 4,330 | 81,200 |
| 2002/08/23 | 4,260 | 4,310 | 4,160 | 4,160 | 248,400 |
| 2002/08/22 | 4,270 | 4,340 | 4,270 | 4,300 | 127,400 |
| 2002/08/21 | 4,280 | 4,390 | 4,270 | 4,310 | 82,200 |
| 2002/08/20 | 4,420 | 4,420 | 4,260 | 4,330 | 121,300 |
| 2002/08/19 | 4,440 | 4,470 | 4,420 | 4,420 | 60,300 |
| 2002/08/16 | 4,460 | 4,530 | 4,410 | 4,460 | 77,700 |
| 2002/08/15 | 4,470 | 4,530 | 4,460 | 4,510 | 52,700 |
| 2002/08/14 | 4,430 | 4,500 | 4,420 | 4,420 | 108,900 |
| 2002/08/13 | 4,510 | 4,520 | 4,360 | 4,380 | 120,800 |
| 2002/08/12 | 4,680 | 4,680 | 4,460 | 4,460 | 108,500 |
| 2002/08/09 | 4,580 | 4,740 | 4,580 | 4,710 | 333,601 |
| 2002/08/08 | 4,400 | 4,530 | 4,380 | 4,480 | 256,701 |
| 2002/08/07 | 4,300 | 4,390 | 4,290 | 4,350 | 104,300 |
| 2002/08/06 | 4,220 | 4,290 | 4,200 | 4,230 | 132,800 |
| 2002/08/05 | 4,130 | 4,270 | 4,130 | 4,210 | 201,200 |
| 2002/08/02 | 4,220 | 4,220 | 4,200 | 4,200 | 118,900 |
| 2002/08/01 | 4,280 | 4,280 | 4,200 | 4,200 | 118,500 |
| 2002/07/31 | 4,280 | 4,380 | 4,230 | 4,280 | 137,000 |
| 2002/07/30 | 4,300 | 4,320 | 4,200 | 4,230 | 125,600 |
| 2002/07/29 | 4,280 | 4,280 | 4,160 | 4,200 | 111,700 |
| 2002/07/26 | 4,300 | 4,350 | 4,280 | 4,280 | 71,200 |
| 2002/07/25 | 4,340 | 4,350 | 4,300 | 4,300 | 87,700 |
| 2002/07/24 | 4,390 | 4,390 | 4,260 | 4,280 | 94,400 |
| 2002/07/23 | 4,320 | 4,380 | 4,320 | 4,340 | 71,200 |
| 2002/07/22 | 4,300 | 4,430 | 4,300 | 4,420 | 106,800 |
| 2002/07/19 | 4,420 | 4,420 | 4,340 | 4,350 | 98,100 |
| 2002/07/18 | 4,390 | 4,500 | 4,360 | 4,470 | 198,800 |
| 2002/07/17 | 4,350 | 4,390 | 4,300 | 4,340 | 145,700 |
| 2002/07/16 | 4,510 | 4,520 | 4,400 | 4,400 | 193,200 |
| 2002/07/15 | 4,550 | 4,610 | 4,540 | 4,540 | 102,500 |
| 2002/07/12 | 4,580 | 4,610 | 4,500 | 4,500 | 152,800 |
| 2002/07/11 | 4,480 | 4,650 | 4,480 | 4,530 | 168,000 |
| 2002/07/10 | 4,760 | 4,760 | 4,570 | 4,580 | 273,701 |
| 2002/07/09 | 4,720 | 4,820 | 4,680 | 4,770 | 131,700 |
| 2002/07/08 | 4,840 | 4,880 | 4,650 | 4,690 | 143,200 |
| 2002/07/05 | 4,730 | 4,890 | 4,680 | 4,890 | 206,200 |
| 2002/07/04 | 4,730 | 4,790 | 4,700 | 4,780 | 103,200 |
| 2002/07/03 | 4,650 | 4,790 | 4,650 | 4,780 | 271,801 |
| 2002/07/02 | 4,490 | 4,670 | 4,480 | 4,650 | 134,500 |
| 2002/07/01 | 4,550 | 4,590 | 4,490 | 4,490 | 179,400 |
| 2002/06/28 | 4,430 | 4,550 | 4,430 | 4,500 | 200,200 |
| 2002/06/27 | 4,450 | 4,490 | 4,330 | 4,420 | 181,200 |
| 2002/06/26 | 4,660 | 4,700 | 4,380 | 4,400 | 332,201 |
| 2002/06/25 | 4,500 | 4,680 | 4,500 | 4,660 | 360,301 |
| 2002/06/24 | 4,440 | 4,520 | 4,400 | 4,520 | 254,001 |
| 2002/06/21 | 4,370 | 4,480 | 4,350 | 4,450 | 249,700 |
| 2002/06/20 | 4,340 | 4,450 | 4,320 | 4,400 | 207,700 |
| 2002/06/19 | 4,390 | 4,420 | 4,340 | 4,350 | 173,700 |
| 2002/06/18 | 4,290 | 4,390 | 4,290 | 4,380 | 127,400 |
| 2002/06/17 | 4,210 | 4,260 | 4,090 | 4,240 | 109,600 |
| 2002/06/14 | 4,350 | 4,400 | 4,180 | 4,200 | 332,901 |
| 2002/06/13 | 4,430 | 4,490 | 4,320 | 4,390 | 102,900 |
| 2002/06/12 | 4,420 | 4,460 | 4,400 | 4,430 | 73,300 |
| 2002/06/11 | 4,490 | 4,490 | 4,420 | 4,490 | 123,500 |
| 2002/06/10 | 4,490 | 4,520 | 4,480 | 4,490 | 114,100 |
| 2002/06/07 | 4,450 | 4,550 | 4,440 | 4,490 | 216,700 |
| 2002/06/06 | 4,510 | 4,520 | 4,440 | 4,470 | 246,600 |
| 2002/06/05 | 4,540 | 4,580 | 4,490 | 4,510 | 231,900 |
| 2002/06/04 | 4,550 | 4,580 | 4,500 | 4,540 | 338,001 |
| 2002/06/03 | 4,420 | 4,500 | 4,420 | 4,440 | 269,101 |
| 2002/05/31 | 4,460 | 4,530 | 4,340 | 4,340 | 260,801 |
| 2002/05/30 | 4,490 | 4,530 | 4,450 | 4,470 | 214,200 |
| 2002/05/29 | 4,540 | 4,680 | 4,500 | 4,550 | 529,501 |
| 2002/05/28 | 4,390 | 4,470 | 4,390 | 4,440 | 177,300 |
| 2002/05/27 | 4,400 | 4,410 | 4,380 | 4,390 | 131,500 |
| 2002/05/24 | 4,450 | 4,450 | 4,370 | 4,440 | 137,800 |
| 2002/05/23 | 4,180 | 4,540 | 4,150 | 4,470 | 377,301 |
| 2002/05/22 | 4,100 | 4,130 | 4,080 | 4,080 | 154,500 |
| 2002/05/21 | 4,090 | 4,150 | 4,080 | 4,140 | 145,100 |
| 2002/05/20 | 4,120 | 4,190 | 4,040 | 4,190 | 206,300 |
| 2002/05/17 | 4,130 | 4,220 | 4,100 | 4,120 | 307,901 |
| 2002/05/16 | 3,950 | 4,130 | 3,950 | 4,120 | 346,501 |
| 2002/05/15 | 3,970 | 4,000 | 3,920 | 3,980 | 539,001 |
| 2002/05/14 | 3,850 | 3,980 | 3,830 | 3,890 | 916,102 |
| 2002/05/13 | 3,600 | 3,820 | 3,600 | 3,800 | 999,102 |
| 2002/05/10 | 3,600 | 3,630 | 3,460 | 3,540 | 264,501 |
| 2002/05/09 | 3,670 | 3,670 | 3,630 | 3,650 | 356,101 |
| 2002/05/08 | 3,620 | 3,620 | 3,590 | 3,590 | 534,701 |
| 2002/05/07 | 3,480 | 3,520 | 3,460 | 3,480 | 104,800 |
| 2002/05/02 | 3,480 | 3,500 | 3,410 | 3,480 | 31,000 |
| 2002/05/01 | 3,420 | 3,470 | 3,410 | 3,450 | 64,700 |
| 2002/04/30 | 3,490 | 3,500 | 3,370 | 3,370 | 47,900 |
| 2002/04/26 | 3,500 | 3,500 | 3,460 | 3,460 | 46,000 |
| 2002/04/25 | 3,500 | 3,510 | 3,490 | 3,490 | 155,500 |
| 2002/04/24 | 3,500 | 3,500 | 3,450 | 3,480 | 89,300 |
| 2002/04/23 | 3,380 | 3,500 | 3,380 | 3,470 | 121,500 |
| 2002/04/22 | 3,450 | 3,490 | 3,380 | 3,400 | 62,600 |
| 2002/04/19 | 3,470 | 3,480 | 3,440 | 3,480 | 25,300 |
| 2002/04/18 | 3,470 | 3,500 | 3,420 | 3,460 | 47,900 |
| 2002/04/17 | 3,500 | 3,520 | 3,460 | 3,520 | 93,100 |
| 2002/04/16 | 3,380 | 3,500 | 3,350 | 3,500 | 133,400 |
| 2002/04/15 | 3,370 | 3,370 | 3,300 | 3,340 | 96,600 |
| 2002/04/12 | 3,360 | 3,410 | 3,310 | 3,340 | 144,700 |
| 2002/04/11 | 3,460 | 3,480 | 3,410 | 3,410 | 106,000 |
| 2002/04/10 | 3,450 | 3,500 | 3,450 | 3,480 | 82,200 |
| 2002/04/09 | 3,530 | 3,550 | 3,470 | 3,490 | 175,400 |
| 2002/04/08 | 3,600 | 3,650 | 3,520 | 3,520 | 98,600 |
| 2002/04/05 | 3,650 | 3,730 | 3,630 | 3,650 | 104,100 |
| 2002/04/04 | 3,730 | 3,760 | 3,700 | 3,700 | 77,200 |
| 2002/04/03 | 3,610 | 3,730 | 3,600 | 3,680 | 95,100 |
| 2002/04/02 | 3,690 | 3,690 | 3,600 | 3,610 | 93,600 |
| 2002/04/01 | 3,730 | 3,730 | 3,650 | 3,700 | 81,100 |
| 2002/03/29 | 3,740 | 3,780 | 3,690 | 3,710 | 190,300 |
| 2002/03/28 | 3,650 | 3,680 | 3,630 | 3,640 | 86,900 |
| 2002/03/27 | 3,600 | 3,670 | 3,560 | 3,630 | 264,601 |
| 2002/03/26 | 3,690 | 3,770 | 3,660 | 3,710 | 83,400 |
| 2002/03/25 | 3,640 | 3,840 | 3,570 | 3,790 | 200,200 |
| 2002/03/22 | 3,520 | 3,650 | 3,500 | 3,590 | 272,901 |
| 2002/03/20 | 3,590 | 3,610 | 3,420 | 3,420 | 260,001 |
| 2002/03/19 | 3,470 | 3,570 | 3,400 | 3,560 | 265,401 |
| 2002/03/18 | 3,440 | 3,480 | 3,390 | 3,440 | 125,900 |
| 2002/03/15 | 3,360 | 3,390 | 3,320 | 3,390 | 124,600 |
| 2002/03/14 | 3,340 | 3,340 | 3,250 | 3,310 | 93,300 |
| 2002/03/13 | 3,310 | 3,400 | 3,310 | 3,390 | 62,600 |
| 2002/03/12 | 3,440 | 3,450 | 3,380 | 3,380 | 121,300 |
| 2002/03/11 | 3,310 | 3,450 | 3,310 | 3,430 | 135,600 |
| 2002/03/08 | 3,300 | 3,400 | 3,300 | 3,330 | 317,101 |
| 2002/03/07 | 3,470 | 3,480 | 3,380 | 3,390 | 287,501 |
| 2002/03/06 | 3,490 | 3,500 | 3,440 | 3,470 | 87,700 |
| 2002/03/05 | 3,500 | 3,520 | 3,470 | 3,500 | 211,600 |
| 2002/03/04 | 3,480 | 3,510 | 3,450 | 3,470 | 173,400 |
| 2002/03/01 | 3,350 | 3,380 | 3,330 | 3,380 | 78,000 |
| 2002/02/28 | 3,470 | 3,470 | 3,290 | 3,290 | 126,700 |
| 2002/02/27 | 3,300 | 3,480 | 3,280 | 3,480 | 139,400 |
| 2002/02/26 | 3,310 | 3,350 | 3,290 | 3,320 | 71,700 |
| 2002/02/25 | 3,430 | 3,430 | 3,320 | 3,360 | 110,000 |
| 2002/02/22 | 3,330 | 3,340 | 3,300 | 3,330 | 139,600 |
| 2002/02/21 | 3,300 | 3,440 | 3,300 | 3,400 | 177,900 |
| 2002/02/20 | 3,310 | 3,340 | 3,260 | 3,300 | 169,200 |
| 2002/02/19 | 3,550 | 3,550 | 3,390 | 3,410 | 113,500 |
| 2002/02/18 | 3,500 | 3,510 | 3,460 | 3,500 | 125,900 |
| 2002/02/15 | 3,400 | 3,450 | 3,350 | 3,410 | 102,300 |
| 2002/02/14 | 3,460 | 3,550 | 3,380 | 3,400 | 219,700 |
| 2002/02/13 | 3,450 | 3,530 | 3,450 | 3,510 | 249,400 |
| 2002/02/12 | 3,380 | 3,420 | 3,340 | 3,400 | 229,600 |
| 2002/02/08 | 3,300 | 3,340 | 3,290 | 3,330 | 203,000 |
| 2002/02/07 | 3,200 | 3,260 | 3,180 | 3,250 | 161,600 |
| 2002/02/06 | 3,110 | 3,230 | 3,110 | 3,220 | 215,600 |
| 2002/02/05 | 3,180 | 3,220 | 3,140 | 3,160 | 204,100 |
| 2002/02/04 | 3,170 | 3,260 | 3,160 | 3,230 | 165,400 |
| 2002/02/01 | 3,260 | 3,280 | 3,180 | 3,270 | 199,700 |
| 2002/01/31 | 3,220 | 3,320 | 3,190 | 3,310 | 114,500 |
| 2002/01/30 | 3,170 | 3,240 | 3,150 | 3,170 | 201,300 |
| 2002/01/29 | 3,230 | 3,360 | 3,230 | 3,270 | 464,701 |
| 2002/01/28 | 3,250 | 3,370 | 3,230 | 3,330 | 237,900 |
| 2002/01/25 | 3,200 | 3,240 | 3,140 | 3,230 | 270,101 |
| 2002/01/24 | 3,070 | 3,220 | 3,070 | 3,200 | 269,201 |
| 2002/01/23 | 3,050 | 3,150 | 3,020 | 3,140 | 178,700 |
| 2002/01/22 | 2,950 | 3,010 | 2,950 | 3,000 | 139,100 |
| 2002/01/21 | 2,935 | 2,950 | 2,905 | 2,920 | 59,500 |
| 2002/01/18 | 2,940 | 2,945 | 2,910 | 2,945 | 165,600 |
| 2002/01/17 | 2,925 | 2,925 | 2,885 | 2,905 | 185,900 |
| 2002/01/16 | 2,800 | 2,885 | 2,800 | 2,845 | 59,100 |
| 2002/01/15 | 2,800 | 2,840 | 2,800 | 2,800 | 76,300 |
| 2002/01/11 | 2,845 | 2,845 | 2,800 | 2,800 | 82,300 |
| 2002/01/10 | 2,830 | 2,835 | 2,750 | 2,805 | 40,300 |
| 2002/01/09 | 2,800 | 2,845 | 2,765 | 2,845 | 54,700 |
| 2002/01/08 | 2,810 | 2,890 | 2,810 | 2,835 | 61,600 |
| 2002/01/07 | 2,950 | 2,955 | 2,865 | 2,910 | 77,100 |
| 2002/01/04 | 2,900 | 2,940 | 2,890 | 2,910 | 139,400 |