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 |
|---|---|---|---|---|---|
| 2003/12/30 | 5,370 | 5,370 | 5,250 | 5,270 | 65,400 |
| 2003/12/29 | 5,400 | 5,400 | 5,350 | 5,360 | 37,600 |
| 2003/12/26 | 5,290 | 5,390 | 5,270 | 5,390 | 34,400 |
| 2003/12/25 | 5,390 | 5,390 | 5,280 | 5,280 | 29,600 |
| 2003/12/24 | 5,380 | 5,390 | 5,320 | 5,390 | 66,600 |
| 2003/12/22 | 5,340 | 5,370 | 5,290 | 5,370 | 63,100 |
| 2003/12/19 | 5,360 | 5,380 | 5,280 | 5,300 | 116,100 |
| 2003/12/18 | 5,270 | 5,310 | 5,250 | 5,290 | 87,900 |
| 2003/12/17 | 5,390 | 5,390 | 5,240 | 5,260 | 142,500 |
| 2003/12/16 | 5,290 | 5,390 | 5,290 | 5,360 | 72,900 |
| 2003/12/15 | 5,370 | 5,440 | 5,370 | 5,420 | 128,300 |
| 2003/12/12 | 5,430 | 5,440 | 5,330 | 5,370 | 367,901 |
| 2003/12/11 | 5,280 | 5,350 | 5,260 | 5,290 | 142,600 |
| 2003/12/10 | 5,290 | 5,290 | 5,240 | 5,280 | 130,500 |
| 2003/12/09 | 5,240 | 5,290 | 5,240 | 5,280 | 103,200 |
| 2003/12/08 | 5,290 | 5,300 | 5,220 | 5,230 | 55,000 |
| 2003/12/05 | 5,280 | 5,320 | 5,230 | 5,310 | 245,700 |
| 2003/12/04 | 5,140 | 5,290 | 5,130 | 5,280 | 144,600 |
| 2003/12/03 | 5,280 | 5,280 | 5,170 | 5,190 | 114,500 |
| 2003/12/02 | 5,290 | 5,290 | 5,210 | 5,280 | 168,900 |
| 2003/12/01 | 5,150 | 5,260 | 5,140 | 5,240 | 179,400 |
| 2003/11/28 | 5,210 | 5,260 | 5,200 | 5,230 | 70,400 |
| 2003/11/27 | 5,200 | 5,250 | 5,200 | 5,230 | 81,100 |
| 2003/11/26 | 5,180 | 5,270 | 5,180 | 5,240 | 308,001 |
| 2003/11/25 | 5,240 | 5,330 | 5,240 | 5,280 | 294,601 |
| 2003/11/21 | 5,280 | 5,320 | 5,230 | 5,230 | 209,500 |
| 2003/11/20 | 5,240 | 5,340 | 5,230 | 5,290 | 417,801 |
| 2003/11/19 | 5,180 | 5,230 | 5,150 | 5,230 | 320,201 |
| 2003/11/18 | 5,200 | 5,200 | 5,100 | 5,150 | 411,201 |
| 2003/11/17 | 5,150 | 5,230 | 5,130 | 5,170 | 468,301 |
| 2003/11/14 | 5,060 | 5,170 | 5,060 | 5,140 | 364,501 |
| 2003/11/13 | 5,050 | 5,080 | 5,030 | 5,030 | 214,500 |
| 2003/11/12 | 4,990 | 5,040 | 4,940 | 4,960 | 401,001 |
| 2003/11/11 | 4,990 | 4,990 | 4,860 | 4,890 | 279,301 |
| 2003/11/10 | 4,870 | 5,060 | 4,850 | 5,000 | 450,501 |
| 2003/11/07 | 4,760 | 4,850 | 4,740 | 4,820 | 269,801 |
| 2003/11/06 | 4,850 | 4,860 | 4,670 | 4,770 | 532,301 |
| 2003/11/05 | 4,980 | 4,990 | 4,890 | 4,920 | 299,601 |
| 2003/11/04 | 5,140 | 5,180 | 4,980 | 5,020 | 418,601 |
| 2003/10/31 | 5,270 | 5,360 | 5,100 | 5,130 | 664,301 |
| 2003/10/30 | 5,190 | 5,230 | 5,100 | 5,190 | 295,301 |
| 2003/10/29 | 5,220 | 5,220 | 5,090 | 5,170 | 196,600 |
| 2003/10/28 | 5,170 | 5,170 | 5,050 | 5,070 | 89,400 |
| 2003/10/27 | 5,120 | 5,160 | 5,030 | 5,090 | 199,100 |
| 2003/10/24 | 5,100 | 5,130 | 4,960 | 5,080 | 258,701 |
| 2003/10/23 | 5,070 | 5,070 | 5,010 | 5,050 | 323,801 |
| 2003/10/22 | 5,180 | 5,200 | 5,100 | 5,160 | 200,100 |
| 2003/10/21 | 5,230 | 5,260 | 5,160 | 5,200 | 269,701 |
| 2003/10/20 | 5,200 | 5,230 | 5,170 | 5,210 | 122,800 |
| 2003/10/17 | 5,240 | 5,260 | 5,170 | 5,200 | 174,100 |
| 2003/10/16 | 5,300 | 5,300 | 5,160 | 5,250 | 250,601 |
| 2003/10/15 | 5,290 | 5,330 | 5,270 | 5,270 | 132,900 |
| 2003/10/14 | 5,390 | 5,400 | 5,250 | 5,260 | 272,501 |
| 2003/10/10 | 5,300 | 5,450 | 5,290 | 5,410 | 309,701 |
| 2003/10/09 | 5,280 | 5,400 | 5,270 | 5,320 | 104,100 |
| 2003/10/08 | 5,310 | 5,380 | 5,290 | 5,300 | 108,500 |
| 2003/10/07 | 5,310 | 5,310 | 5,250 | 5,300 | 107,700 |
| 2003/10/06 | 5,360 | 5,370 | 5,270 | 5,280 | 229,900 |
| 2003/10/03 | 5,300 | 5,470 | 5,250 | 5,400 | 235,500 |
| 2003/10/02 | 5,330 | 5,340 | 5,200 | 5,230 | 259,701 |
| 2003/10/01 | 5,310 | 5,360 | 5,290 | 5,330 | 190,700 |
| 2003/09/30 | 5,370 | 5,370 | 5,280 | 5,280 | 156,300 |
| 2003/09/29 | 5,370 | 5,370 | 5,270 | 5,270 | 130,900 |
| 2003/09/26 | 5,390 | 5,390 | 5,340 | 5,370 | 87,500 |
| 2003/09/25 | 5,380 | 5,390 | 5,280 | 5,340 | 282,301 |
| 2003/09/24 | 5,540 | 5,620 | 5,520 | 5,590 | 278,101 |
| 2003/09/22 | 5,590 | 5,590 | 5,440 | 5,440 | 170,700 |
| 2003/09/19 | 5,550 | 5,620 | 5,440 | 5,620 | 297,201 |
| 2003/09/18 | 5,370 | 5,470 | 5,370 | 5,460 | 274,601 |
| 2003/09/17 | 5,500 | 5,500 | 5,350 | 5,390 | 331,701 |
| 2003/09/16 | 5,540 | 5,540 | 5,440 | 5,480 | 220,000 |
| 2003/09/12 | 5,720 | 5,720 | 5,480 | 5,540 | 345,501 |
| 2003/09/11 | 5,790 | 5,870 | 5,730 | 5,750 | 346,301 |
| 2003/09/10 | 5,800 | 5,970 | 5,690 | 5,690 | 633,001 |
| 2003/09/09 | 5,580 | 5,640 | 5,520 | 5,640 | 300,801 |
| 2003/09/08 | 5,410 | 5,540 | 5,410 | 5,520 | 194,700 |
| 2003/09/05 | 5,480 | 5,490 | 5,380 | 5,380 | 134,700 |
| 2003/09/04 | 5,300 | 5,600 | 5,270 | 5,400 | 388,201 |
| 2003/09/03 | 5,340 | 5,370 | 5,210 | 5,210 | 421,801 |
| 2003/09/02 | 5,400 | 5,410 | 5,320 | 5,370 | 183,300 |
| 2003/09/01 | 5,400 | 5,430 | 5,350 | 5,410 | 177,000 |
| 2003/08/29 | 5,450 | 5,450 | 5,350 | 5,400 | 144,400 |
| 2003/08/28 | 5,410 | 5,450 | 5,330 | 5,350 | 96,300 |
| 2003/08/27 | 5,550 | 5,570 | 5,450 | 5,450 | 89,300 |
| 2003/08/26 | 5,560 | 5,590 | 5,490 | 5,540 | 55,700 |
| 2003/08/25 | 5,580 | 5,630 | 5,560 | 5,600 | 124,400 |
| 2003/08/22 | 5,450 | 5,530 | 5,450 | 5,490 | 181,900 |
| 2003/08/21 | 5,490 | 5,490 | 5,350 | 5,400 | 133,500 |
| 2003/08/20 | 5,510 | 5,540 | 5,330 | 5,490 | 134,400 |
| 2003/08/19 | 5,540 | 5,560 | 5,480 | 5,550 | 64,100 |
| 2003/08/18 | 5,430 | 5,540 | 5,410 | 5,480 | 92,200 |
| 2003/08/15 | 5,590 | 5,590 | 5,440 | 5,470 | 89,100 |
| 2003/08/14 | 5,500 | 5,610 | 5,490 | 5,590 | 90,900 |
| 2003/08/13 | 5,530 | 5,640 | 5,510 | 5,600 | 153,200 |
| 2003/08/12 | 5,410 | 5,530 | 5,360 | 5,530 | 156,100 |
| 2003/08/11 | 5,360 | 5,430 | 5,320 | 5,400 | 62,900 |
| 2003/08/08 | 5,340 | 5,350 | 5,260 | 5,300 | 59,700 |
| 2003/08/07 | 5,340 | 5,440 | 5,270 | 5,270 | 140,200 |
| 2003/08/06 | 5,300 | 5,430 | 5,270 | 5,280 | 95,200 |
| 2003/08/05 | 5,330 | 5,380 | 5,280 | 5,290 | 112,600 |
| 2003/08/04 | 5,480 | 5,480 | 5,350 | 5,380 | 98,300 |
| 2003/08/01 | 5,430 | 5,520 | 5,430 | 5,480 | 206,100 |
| 2003/07/31 | 5,350 | 5,460 | 5,300 | 5,400 | 112,300 |
| 2003/07/30 | 5,390 | 5,410 | 5,300 | 5,350 | 135,600 |
| 2003/07/29 | 5,380 | 5,470 | 5,340 | 5,430 | 174,900 |
| 2003/07/28 | 5,280 | 5,390 | 5,240 | 5,370 | 166,600 |
| 2003/07/25 | 5,240 | 5,280 | 5,210 | 5,230 | 89,900 |
| 2003/07/24 | 5,240 | 5,250 | 5,160 | 5,190 | 113,700 |
| 2003/07/23 | 5,200 | 5,250 | 5,130 | 5,170 | 119,000 |
| 2003/07/22 | 5,200 | 5,300 | 5,170 | 5,180 | 193,000 |
| 2003/07/18 | 5,160 | 5,260 | 5,160 | 5,190 | 117,700 |
| 2003/07/17 | 5,260 | 5,280 | 5,180 | 5,190 | 264,601 |
| 2003/07/16 | 5,180 | 5,330 | 5,170 | 5,280 | 353,601 |
| 2003/07/15 | 5,130 | 5,190 | 5,040 | 5,170 | 226,200 |
| 2003/07/14 | 5,150 | 5,150 | 5,010 | 5,030 | 100,100 |
| 2003/07/11 | 5,060 | 5,130 | 5,050 | 5,080 | 44,700 |
| 2003/07/10 | 5,180 | 5,210 | 5,120 | 5,150 | 175,700 |
| 2003/07/09 | 5,030 | 5,160 | 5,010 | 5,120 | 190,600 |
| 2003/07/08 | 5,150 | 5,180 | 5,050 | 5,090 | 131,600 |
| 2003/07/07 | 5,150 | 5,200 | 5,110 | 5,150 | 133,500 |
| 2003/07/04 | 5,150 | 5,190 | 5,120 | 5,150 | 87,200 |
| 2003/07/03 | 5,060 | 5,190 | 5,030 | 5,100 | 310,001 |
| 2003/07/02 | 5,030 | 5,090 | 4,990 | 5,090 | 107,000 |
| 2003/07/01 | 5,090 | 5,130 | 5,000 | 5,040 | 186,500 |
| 2003/06/30 | 5,190 | 5,250 | 5,160 | 5,190 | 267,101 |
| 2003/06/27 | 5,110 | 5,130 | 5,030 | 5,120 | 102,700 |
| 2003/06/26 | 5,100 | 5,160 | 5,060 | 5,110 | 132,600 |
| 2003/06/25 | 5,070 | 5,090 | 5,010 | 5,070 | 201,700 |
| 2003/06/24 | 5,060 | 5,080 | 5,010 | 5,010 | 86,600 |
| 2003/06/23 | 5,170 | 5,170 | 5,030 | 5,050 | 117,100 |
| 2003/06/20 | 5,010 | 5,210 | 5,000 | 5,170 | 343,701 |
| 2003/06/19 | 5,000 | 5,000 | 4,930 | 4,940 | 90,900 |
| 2003/06/18 | 5,000 | 5,020 | 4,950 | 4,960 | 194,400 |
| 2003/06/17 | 4,920 | 4,980 | 4,910 | 4,960 | 165,400 |
| 2003/06/16 | 4,920 | 4,930 | 4,890 | 4,910 | 132,000 |
| 2003/06/13 | 4,820 | 5,030 | 4,820 | 4,980 | 494,501 |
| 2003/06/12 | 4,950 | 5,030 | 4,870 | 4,920 | 437,801 |
| 2003/06/11 | 4,950 | 4,990 | 4,900 | 4,900 | 82,700 |
| 2003/06/10 | 4,990 | 5,030 | 4,960 | 4,990 | 106,200 |
| 2003/06/09 | 5,050 | 5,070 | 4,980 | 5,000 | 98,200 |
| 2003/06/06 | 5,090 | 5,100 | 4,990 | 5,050 | 162,200 |
| 2003/06/05 | 5,100 | 5,110 | 5,080 | 5,090 | 139,400 |
| 2003/06/04 | 5,060 | 5,150 | 5,050 | 5,090 | 159,700 |
| 2003/06/03 | 5,140 | 5,280 | 5,100 | 5,110 | 307,301 |
| 2003/06/02 | 5,140 | 5,150 | 5,100 | 5,140 | 122,900 |
| 2003/05/30 | 5,150 | 5,200 | 5,130 | 5,190 | 245,100 |
| 2003/05/29 | 5,200 | 5,210 | 5,150 | 5,160 | 319,301 |
| 2003/05/28 | 5,180 | 5,210 | 5,150 | 5,180 | 313,801 |
| 2003/05/27 | 5,140 | 5,140 | 5,080 | 5,110 | 138,400 |
| 2003/05/26 | 5,040 | 5,210 | 5,040 | 5,150 | 307,401 |
| 2003/05/23 | 5,000 | 5,080 | 4,990 | 5,040 | 152,800 |
| 2003/05/22 | 5,000 | 5,030 | 4,940 | 5,000 | 210,900 |
| 2003/05/21 | 4,850 | 5,050 | 4,830 | 5,030 | 526,301 |
| 2003/05/20 | 4,780 | 4,840 | 4,760 | 4,840 | 271,301 |
| 2003/05/19 | 4,760 | 4,770 | 4,680 | 4,770 | 68,000 |
| 2003/05/16 | 4,750 | 4,780 | 4,700 | 4,740 | 76,900 |
| 2003/05/15 | 4,710 | 4,780 | 4,690 | 4,700 | 154,100 |
| 2003/05/14 | 4,760 | 4,770 | 4,650 | 4,650 | 107,500 |
| 2003/05/13 | 4,700 | 4,780 | 4,700 | 4,760 | 234,400 |
| 2003/05/12 | 4,620 | 4,670 | 4,590 | 4,650 | 165,100 |
| 2003/05/09 | 4,650 | 4,700 | 4,580 | 4,700 | 210,700 |
| 2003/05/08 | 4,660 | 4,720 | 4,560 | 4,600 | 430,001 |
| 2003/05/07 | 4,800 | 4,840 | 4,690 | 4,690 | 337,501 |
| 2003/05/06 | 4,870 | 4,930 | 4,740 | 4,860 | 275,501 |
| 2003/05/02 | 4,810 | 4,870 | 4,760 | 4,820 | 154,100 |
| 2003/05/01 | 4,750 | 4,800 | 4,720 | 4,780 | 84,200 |
| 2003/04/30 | 4,710 | 4,760 | 4,690 | 4,750 | 133,500 |
| 2003/04/28 | 4,690 | 4,770 | 4,630 | 4,630 | 87,700 |
| 2003/04/25 | 4,680 | 4,750 | 4,670 | 4,740 | 111,100 |
| 2003/04/24 | 4,840 | 4,860 | 4,690 | 4,730 | 215,700 |
| 2003/04/23 | 4,830 | 4,880 | 4,830 | 4,850 | 112,300 |
| 2003/04/22 | 4,840 | 4,870 | 4,810 | 4,830 | 165,300 |
| 2003/04/21 | 4,740 | 4,830 | 4,700 | 4,830 | 60,100 |
| 2003/04/18 | 4,820 | 4,830 | 4,680 | 4,720 | 163,600 |
| 2003/04/17 | 4,870 | 4,870 | 4,800 | 4,820 | 114,600 |
| 2003/04/16 | 4,920 | 4,920 | 4,850 | 4,870 | 101,300 |
| 2003/04/15 | 4,870 | 4,900 | 4,840 | 4,880 | 138,800 |
| 2003/04/14 | 4,940 | 4,950 | 4,900 | 4,920 | 124,800 |
| 2003/04/11 | 4,950 | 4,970 | 4,880 | 4,950 | 243,000 |
| 2003/04/10 | 4,940 | 4,990 | 4,920 | 4,980 | 265,301 |
| 2003/04/09 | 4,840 | 4,960 | 4,830 | 4,940 | 278,601 |
| 2003/04/08 | 4,770 | 4,860 | 4,750 | 4,840 | 154,900 |
| 2003/04/07 | 4,840 | 4,880 | 4,740 | 4,800 | 358,701 |
| 2003/04/04 | 4,970 | 4,980 | 4,870 | 4,890 | 359,501 |
| 2003/04/03 | 4,810 | 5,000 | 4,800 | 4,960 | 523,301 |
| 2003/04/02 | 4,720 | 4,810 | 4,720 | 4,810 | 164,800 |
| 2003/04/01 | 4,710 | 4,770 | 4,610 | 4,730 | 217,900 |
| 2003/03/31 | 4,750 | 4,750 | 4,660 | 4,660 | 139,400 |
| 2003/03/28 | 4,680 | 4,750 | 4,670 | 4,720 | 164,900 |
| 2003/03/27 | 4,690 | 4,690 | 4,620 | 4,670 | 77,100 |
| 2003/03/26 | 4,670 | 4,720 | 4,640 | 4,700 | 114,900 |
| 2003/03/25 | 4,640 | 4,690 | 4,610 | 4,640 | 142,500 |
| 2003/03/24 | 4,560 | 4,690 | 4,560 | 4,610 | 224,800 |
| 2003/03/20 | 4,540 | 4,660 | 4,540 | 4,600 | 156,400 |
| 2003/03/19 | 4,530 | 4,570 | 4,490 | 4,500 | 188,900 |
| 2003/03/18 | 4,650 | 4,680 | 4,450 | 4,480 | 190,400 |
| 2003/03/17 | 4,710 | 4,720 | 4,680 | 4,700 | 103,800 |
| 2003/03/14 | 4,750 | 4,750 | 4,620 | 4,730 | 341,801 |
| 2003/03/13 | 4,530 | 4,660 | 4,520 | 4,650 | 298,201 |
| 2003/03/12 | 4,460 | 4,510 | 4,440 | 4,510 | 130,400 |
| 2003/03/11 | 4,420 | 4,490 | 4,400 | 4,440 | 134,800 |
| 2003/03/10 | 4,440 | 4,490 | 4,430 | 4,450 | 143,300 |
| 2003/03/07 | 4,410 | 4,450 | 4,390 | 4,390 | 131,100 |
| 2003/03/06 | 4,500 | 4,510 | 4,460 | 4,460 | 90,400 |
| 2003/03/05 | 4,500 | 4,540 | 4,480 | 4,540 | 109,700 |
| 2003/03/04 | 4,540 | 4,540 | 4,500 | 4,510 | 81,100 |
| 2003/03/03 | 4,490 | 4,570 | 4,440 | 4,560 | 243,000 |
| 2003/02/28 | 4,470 | 4,500 | 4,420 | 4,490 | 262,401 |
| 2003/02/27 | 4,280 | 4,470 | 4,250 | 4,470 | 462,801 |
| 2003/02/26 | 4,200 | 4,260 | 4,180 | 4,240 | 51,700 |
| 2003/02/25 | 4,200 | 4,200 | 4,150 | 4,170 | 44,500 |
| 2003/02/24 | 4,220 | 4,250 | 4,200 | 4,200 | 78,800 |
| 2003/02/21 | 4,240 | 4,240 | 4,200 | 4,220 | 71,600 |
| 2003/02/20 | 4,260 | 4,280 | 4,190 | 4,240 | 93,700 |
| 2003/02/19 | 4,360 | 4,360 | 4,270 | 4,280 | 90,200 |
| 2003/02/18 | 4,370 | 4,380 | 4,290 | 4,330 | 163,800 |
| 2003/02/17 | 4,390 | 4,400 | 4,320 | 4,330 | 65,700 |
| 2003/02/14 | 4,310 | 4,360 | 4,280 | 4,340 | 146,100 |
| 2003/02/13 | 4,350 | 4,370 | 4,350 | 4,360 | 134,600 |
| 2003/02/12 | 4,290 | 4,390 | 4,260 | 4,370 | 157,000 |
| 2003/02/10 | 4,170 | 4,250 | 4,170 | 4,240 | 49,000 |
| 2003/02/07 | 4,330 | 4,340 | 4,220 | 4,270 | 115,100 |
| 2003/02/06 | 4,390 | 4,390 | 4,250 | 4,300 | 275,501 |
| 2003/02/05 | 4,230 | 4,330 | 4,170 | 4,290 | 256,501 |
| 2003/02/04 | 4,140 | 4,200 | 4,070 | 4,190 | 497,301 |
| 2003/02/03 | 4,190 | 4,190 | 4,130 | 4,140 | 187,900 |
| 2003/01/31 | 4,250 | 4,280 | 4,200 | 4,240 | 140,300 |
| 2003/01/30 | 4,360 | 4,360 | 4,270 | 4,280 | 57,900 |
| 2003/01/29 | 4,400 | 4,400 | 4,290 | 4,310 | 91,700 |
| 2003/01/28 | 4,420 | 4,450 | 4,360 | 4,390 | 123,300 |
| 2003/01/27 | 4,230 | 4,410 | 4,230 | 4,370 | 305,901 |
| 2003/01/24 | 4,400 | 4,400 | 4,260 | 4,280 | 171,500 |
| 2003/01/23 | 4,340 | 4,410 | 4,310 | 4,370 | 141,000 |
| 2003/01/22 | 4,490 | 4,490 | 4,330 | 4,340 | 206,500 |
| 2003/01/21 | 4,440 | 4,510 | 4,430 | 4,500 | 168,100 |
| 2003/01/20 | 4,430 | 4,480 | 4,390 | 4,440 | 140,500 |
| 2003/01/17 | 4,470 | 4,540 | 4,400 | 4,410 | 147,000 |
| 2003/01/16 | 4,540 | 4,540 | 4,490 | 4,500 | 65,500 |
| 2003/01/15 | 4,590 | 4,610 | 4,550 | 4,590 | 51,300 |
| 2003/01/14 | 4,550 | 4,600 | 4,540 | 4,560 | 38,100 |
| 2003/01/10 | 4,580 | 4,610 | 4,530 | 4,580 | 145,800 |
| 2003/01/09 | 4,510 | 4,620 | 4,500 | 4,590 | 168,000 |
| 2003/01/08 | 4,600 | 4,620 | 4,500 | 4,510 | 115,400 |
| 2003/01/07 | 4,670 | 4,680 | 4,590 | 4,650 | 117,400 |
| 2003/01/06 | 4,690 | 4,700 | 4,670 | 4,690 | 46,300 |