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 |
|---|---|---|---|---|---|
| 2004/12/30 | 4,900 | 4,910 | 4,870 | 4,910 | 112,700 |
| 2004/12/29 | 4,840 | 4,870 | 4,840 | 4,850 | 114,000 |
| 2004/12/28 | 4,870 | 4,870 | 4,810 | 4,820 | 183,600 |
| 2004/12/27 | 4,870 | 4,900 | 4,850 | 4,880 | 136,800 |
| 2004/12/24 | 4,840 | 4,870 | 4,820 | 4,850 | 179,600 |
| 2004/12/22 | 4,800 | 4,820 | 4,790 | 4,820 | 148,000 |
| 2004/12/21 | 4,790 | 4,820 | 4,770 | 4,790 | 176,000 |
| 2004/12/20 | 4,760 | 4,790 | 4,730 | 4,770 | 229,900 |
| 2004/12/17 | 4,660 | 4,750 | 4,660 | 4,750 | 275,401 |
| 2004/12/16 | 4,710 | 4,720 | 4,670 | 4,690 | 182,600 |
| 2004/12/15 | 4,730 | 4,740 | 4,690 | 4,740 | 202,100 |
| 2004/12/14 | 4,710 | 4,750 | 4,700 | 4,720 | 220,400 |
| 2004/12/13 | 4,770 | 4,800 | 4,730 | 4,760 | 119,100 |
| 2004/12/10 | 4,850 | 4,850 | 4,770 | 4,780 | 169,400 |
| 2004/12/09 | 4,900 | 4,920 | 4,850 | 4,870 | 219,500 |
| 2004/12/08 | 4,830 | 4,880 | 4,770 | 4,870 | 256,201 |
| 2004/12/07 | 4,900 | 4,960 | 4,810 | 4,810 | 346,501 |
| 2004/12/06 | 4,900 | 4,920 | 4,860 | 4,910 | 302,201 |
| 2004/12/03 | 4,850 | 4,940 | 4,840 | 4,900 | 436,401 |
| 2004/12/02 | 4,790 | 4,850 | 4,760 | 4,850 | 327,501 |
| 2004/12/01 | 4,760 | 4,760 | 4,710 | 4,740 | 186,100 |
| 2004/11/30 | 4,710 | 4,780 | 4,650 | 4,770 | 315,901 |
| 2004/11/29 | 4,770 | 4,800 | 4,690 | 4,720 | 442,901 |
| 2004/11/26 | 4,890 | 4,890 | 4,820 | 4,820 | 75,400 |
| 2004/11/25 | 4,900 | 4,920 | 4,820 | 4,870 | 69,500 |
| 2004/11/24 | 4,890 | 4,940 | 4,850 | 4,850 | 416,901 |
| 2004/11/22 | 4,870 | 4,880 | 4,780 | 4,870 | 195,800 |
| 2004/11/19 | 4,930 | 4,980 | 4,930 | 4,950 | 162,000 |
| 2004/11/18 | 4,950 | 5,000 | 4,910 | 4,930 | 218,700 |
| 2004/11/17 | 5,080 | 5,110 | 4,990 | 4,990 | 165,400 |
| 2004/11/16 | 5,160 | 5,180 | 5,100 | 5,100 | 137,700 |
| 2004/11/15 | 5,070 | 5,150 | 5,070 | 5,140 | 179,300 |
| 2004/11/12 | 4,980 | 5,040 | 4,960 | 5,030 | 151,400 |
| 2004/11/11 | 5,070 | 5,080 | 4,950 | 4,960 | 370,701 |
| 2004/11/10 | 5,090 | 5,090 | 5,040 | 5,060 | 284,201 |
| 2004/11/09 | 5,120 | 5,120 | 5,070 | 5,100 | 166,300 |
| 2004/11/08 | 5,110 | 5,200 | 5,110 | 5,130 | 410,901 |
| 2004/11/05 | 5,170 | 5,200 | 5,040 | 5,070 | 334,201 |
| 2004/11/04 | 5,270 | 5,280 | 5,130 | 5,170 | 742,301 |
| 2004/11/02 | 5,300 | 5,310 | 5,230 | 5,250 | 465,301 |
| 2004/11/01 | 5,260 | 5,320 | 5,170 | 5,310 | 416,301 |
| 2004/10/29 | 5,490 | 5,500 | 5,320 | 5,360 | 266,401 |
| 2004/10/28 | 5,560 | 5,560 | 5,510 | 5,530 | 57,300 |
| 2004/10/27 | 5,460 | 5,490 | 5,430 | 5,470 | 149,300 |
| 2004/10/26 | 5,450 | 5,520 | 5,450 | 5,520 | 101,300 |
| 2004/10/25 | 5,560 | 5,570 | 5,460 | 5,510 | 125,900 |
| 2004/10/22 | 5,600 | 5,630 | 5,580 | 5,600 | 60,600 |
| 2004/10/21 | 5,630 | 5,630 | 5,590 | 5,590 | 129,300 |
| 2004/10/20 | 5,640 | 5,660 | 5,620 | 5,630 | 268,501 |
| 2004/10/19 | 5,600 | 5,690 | 5,580 | 5,630 | 179,300 |
| 2004/10/18 | 5,610 | 5,610 | 5,550 | 5,590 | 132,500 |
| 2004/10/15 | 5,580 | 5,670 | 5,540 | 5,630 | 326,101 |
| 2004/10/14 | 5,430 | 5,530 | 5,380 | 5,500 | 183,900 |
| 2004/10/13 | 5,390 | 5,430 | 5,390 | 5,430 | 85,400 |
| 2004/10/12 | 5,410 | 5,440 | 5,360 | 5,440 | 173,600 |
| 2004/10/08 | 5,480 | 5,500 | 5,420 | 5,440 | 44,700 |
| 2004/10/07 | 5,520 | 5,530 | 5,430 | 5,440 | 48,600 |
| 2004/10/06 | 5,480 | 5,540 | 5,440 | 5,480 | 88,500 |
| 2004/10/05 | 5,490 | 5,560 | 5,470 | 5,550 | 69,700 |
| 2004/10/04 | 5,440 | 5,550 | 5,440 | 5,540 | 91,000 |
| 2004/10/01 | 5,430 | 5,440 | 5,380 | 5,430 | 63,700 |
| 2004/09/30 | 5,470 | 5,470 | 5,370 | 5,460 | 150,200 |
| 2004/09/29 | 5,430 | 5,470 | 5,390 | 5,390 | 158,800 |
| 2004/09/28 | 5,270 | 5,370 | 5,250 | 5,350 | 95,300 |
| 2004/09/27 | 5,280 | 5,310 | 5,230 | 5,270 | 88,100 |
| 2004/09/24 | 5,270 | 5,330 | 5,210 | 5,330 | 97,500 |
| 2004/09/22 | 5,350 | 5,350 | 5,250 | 5,280 | 92,000 |
| 2004/09/21 | 5,410 | 5,410 | 5,360 | 5,360 | 106,100 |
| 2004/09/17 | 5,310 | 5,400 | 5,280 | 5,400 | 106,300 |
| 2004/09/16 | 5,340 | 5,370 | 5,320 | 5,320 | 97,900 |
| 2004/09/15 | 5,420 | 5,420 | 5,350 | 5,410 | 111,800 |
| 2004/09/14 | 5,320 | 5,390 | 5,320 | 5,370 | 73,100 |
| 2004/09/13 | 5,330 | 5,370 | 5,300 | 5,350 | 84,100 |
| 2004/09/10 | 5,250 | 5,380 | 5,230 | 5,380 | 257,201 |
| 2004/09/09 | 5,350 | 5,380 | 5,310 | 5,310 | 51,800 |
| 2004/09/08 | 5,400 | 5,420 | 5,370 | 5,380 | 95,100 |
| 2004/09/07 | 5,340 | 5,390 | 5,320 | 5,390 | 69,200 |
| 2004/09/06 | 5,270 | 5,350 | 5,250 | 5,350 | 132,500 |
| 2004/09/03 | 5,350 | 5,370 | 5,290 | 5,300 | 121,900 |
| 2004/09/02 | 5,430 | 5,430 | 5,350 | 5,370 | 181,100 |
| 2004/09/01 | 5,450 | 5,470 | 5,390 | 5,430 | 72,000 |
| 2004/08/31 | 5,450 | 5,480 | 5,410 | 5,450 | 102,800 |
| 2004/08/30 | 5,460 | 5,520 | 5,440 | 5,510 | 70,400 |
| 2004/08/27 | 5,480 | 5,480 | 5,430 | 5,460 | 49,900 |
| 2004/08/26 | 5,500 | 5,500 | 5,440 | 5,470 | 62,700 |
| 2004/08/25 | 5,480 | 5,480 | 5,380 | 5,480 | 102,800 |
| 2004/08/24 | 5,440 | 5,510 | 5,420 | 5,500 | 122,000 |
| 2004/08/23 | 5,450 | 5,460 | 5,380 | 5,420 | 119,200 |
| 2004/08/20 | 5,360 | 5,400 | 5,330 | 5,380 | 159,200 |
| 2004/08/19 | 5,410 | 5,440 | 5,370 | 5,400 | 103,700 |
| 2004/08/18 | 5,400 | 5,450 | 5,380 | 5,410 | 189,000 |
| 2004/08/17 | 5,600 | 5,610 | 5,420 | 5,470 | 269,301 |
| 2004/08/16 | 5,600 | 5,640 | 5,590 | 5,600 | 72,500 |
| 2004/08/13 | 5,670 | 5,730 | 5,530 | 5,610 | 383,601 |
| 2004/08/12 | 5,700 | 5,790 | 5,690 | 5,770 | 130,300 |
| 2004/08/11 | 5,680 | 5,750 | 5,670 | 5,720 | 103,700 |
| 2004/08/10 | 5,690 | 5,690 | 5,620 | 5,670 | 73,100 |
| 2004/08/09 | 5,650 | 5,670 | 5,580 | 5,650 | 221,400 |
| 2004/08/06 | 5,650 | 5,700 | 5,560 | 5,650 | 88,300 |
| 2004/08/05 | 5,720 | 5,750 | 5,670 | 5,690 | 96,200 |
| 2004/08/04 | 5,720 | 5,770 | 5,670 | 5,710 | 156,700 |
| 2004/08/03 | 5,750 | 5,780 | 5,710 | 5,780 | 144,500 |
| 2004/08/02 | 5,740 | 5,820 | 5,740 | 5,800 | 141,400 |
| 2004/07/30 | 5,950 | 5,950 | 5,790 | 5,840 | 186,500 |
| 2004/07/29 | 5,830 | 5,840 | 5,780 | 5,820 | 73,400 |
| 2004/07/28 | 5,790 | 5,870 | 5,760 | 5,850 | 179,200 |
| 2004/07/27 | 5,740 | 5,760 | 5,720 | 5,750 | 133,100 |
| 2004/07/26 | 5,780 | 5,790 | 5,740 | 5,760 | 142,800 |
| 2004/07/23 | 5,710 | 5,800 | 5,710 | 5,780 | 330,701 |
| 2004/07/22 | 5,690 | 5,700 | 5,650 | 5,670 | 104,300 |
| 2004/07/21 | 5,700 | 5,740 | 5,670 | 5,740 | 105,600 |
| 2004/07/20 | 5,700 | 5,720 | 5,670 | 5,700 | 127,600 |
| 2004/07/16 | 5,700 | 5,730 | 5,610 | 5,720 | 539,401 |
| 2004/07/15 | 5,670 | 5,670 | 5,540 | 5,600 | 155,700 |
| 2004/07/14 | 5,710 | 5,750 | 5,680 | 5,710 | 130,100 |
| 2004/07/13 | 5,600 | 5,740 | 5,580 | 5,710 | 108,000 |
| 2004/07/12 | 5,600 | 5,720 | 5,550 | 5,660 | 144,900 |
| 2004/07/09 | 5,580 | 5,600 | 5,550 | 5,570 | 160,000 |
| 2004/07/08 | 5,520 | 5,660 | 5,520 | 5,590 | 277,201 |
| 2004/07/07 | 5,600 | 5,600 | 5,500 | 5,520 | 126,300 |
| 2004/07/06 | 5,620 | 5,670 | 5,550 | 5,550 | 151,800 |
| 2004/07/05 | 5,590 | 5,620 | 5,490 | 5,550 | 186,000 |
| 2004/07/02 | 5,560 | 5,670 | 5,540 | 5,580 | 229,900 |
| 2004/07/01 | 5,440 | 5,550 | 5,440 | 5,520 | 224,900 |
| 2004/06/30 | 5,440 | 5,470 | 5,420 | 5,440 | 273,301 |
| 2004/06/29 | 5,480 | 5,550 | 5,480 | 5,530 | 215,600 |
| 2004/06/28 | 5,640 | 5,640 | 5,510 | 5,580 | 240,300 |
| 2004/06/25 | 5,630 | 5,630 | 5,530 | 5,590 | 191,100 |
| 2004/06/24 | 5,600 | 5,650 | 5,590 | 5,610 | 177,900 |
| 2004/06/23 | 5,600 | 5,650 | 5,550 | 5,650 | 190,700 |
| 2004/06/22 | 5,620 | 5,690 | 5,620 | 5,630 | 78,400 |
| 2004/06/21 | 5,700 | 5,750 | 5,690 | 5,710 | 102,400 |
| 2004/06/18 | 5,600 | 5,670 | 5,530 | 5,630 | 106,900 |
| 2004/06/17 | 5,730 | 5,730 | 5,620 | 5,650 | 97,400 |
| 2004/06/16 | 5,650 | 5,750 | 5,580 | 5,720 | 221,900 |
| 2004/06/15 | 5,570 | 5,580 | 5,460 | 5,550 | 86,900 |
| 2004/06/14 | 5,530 | 5,620 | 5,530 | 5,570 | 70,600 |
| 2004/06/11 | 5,570 | 5,600 | 5,530 | 5,600 | 146,900 |
| 2004/06/10 | 5,480 | 5,610 | 5,480 | 5,600 | 181,200 |
| 2004/06/09 | 5,540 | 5,590 | 5,500 | 5,530 | 231,000 |
| 2004/06/08 | 5,740 | 5,740 | 5,570 | 5,610 | 281,001 |
| 2004/06/07 | 5,640 | 5,770 | 5,630 | 5,750 | 212,600 |
| 2004/06/04 | 5,500 | 5,630 | 5,500 | 5,630 | 253,201 |
| 2004/06/03 | 5,540 | 5,550 | 5,400 | 5,400 | 145,600 |
| 2004/06/02 | 5,490 | 5,570 | 5,490 | 5,540 | 147,700 |
| 2004/06/01 | 5,440 | 5,560 | 5,390 | 5,520 | 183,300 |
| 2004/05/31 | 5,390 | 5,470 | 5,360 | 5,430 | 118,200 |
| 2004/05/28 | 5,320 | 5,440 | 5,320 | 5,360 | 165,200 |
| 2004/05/27 | 5,340 | 5,450 | 5,280 | 5,330 | 168,700 |
| 2004/05/26 | 5,460 | 5,480 | 5,390 | 5,390 | 141,500 |
| 2004/05/25 | 5,420 | 5,470 | 5,350 | 5,450 | 82,500 |
| 2004/05/24 | 5,430 | 5,510 | 5,380 | 5,390 | 112,800 |
| 2004/05/21 | 5,410 | 5,470 | 5,410 | 5,430 | 92,400 |
| 2004/05/20 | 5,410 | 5,530 | 5,370 | 5,450 | 234,500 |
| 2004/05/19 | 5,440 | 5,450 | 5,340 | 5,410 | 350,601 |
| 2004/05/18 | 5,390 | 5,510 | 5,350 | 5,460 | 326,901 |
| 2004/05/17 | 5,320 | 5,410 | 5,300 | 5,330 | 184,000 |
| 2004/05/14 | 5,340 | 5,400 | 5,310 | 5,330 | 291,201 |
| 2004/05/13 | 5,300 | 5,350 | 5,220 | 5,330 | 148,400 |
| 2004/05/12 | 5,340 | 5,350 | 5,190 | 5,300 | 266,701 |
| 2004/05/11 | 5,170 | 5,250 | 5,090 | 5,240 | 299,801 |
| 2004/05/10 | 5,380 | 5,420 | 5,310 | 5,320 | 369,001 |
| 2004/05/07 | 5,360 | 5,380 | 5,330 | 5,370 | 227,500 |
| 2004/05/06 | 5,330 | 5,400 | 5,290 | 5,350 | 407,601 |
| 2004/04/30 | 5,220 | 5,260 | 5,120 | 5,220 | 381,701 |
| 2004/04/28 | 5,290 | 5,330 | 5,260 | 5,260 | 315,401 |
| 2004/04/27 | 5,170 | 5,290 | 5,170 | 5,270 | 273,601 |
| 2004/04/26 | 5,190 | 5,190 | 5,120 | 5,140 | 135,400 |
| 2004/04/23 | 5,100 | 5,190 | 5,100 | 5,150 | 137,400 |
| 2004/04/22 | 5,120 | 5,200 | 5,080 | 5,200 | 150,500 |
| 2004/04/21 | 5,150 | 5,150 | 5,060 | 5,100 | 124,600 |
| 2004/04/20 | 5,180 | 5,190 | 5,120 | 5,170 | 117,600 |
| 2004/04/19 | 5,260 | 5,290 | 5,200 | 5,220 | 177,700 |
| 2004/04/16 | 5,200 | 5,210 | 5,120 | 5,200 | 187,400 |
| 2004/04/15 | 5,220 | 5,260 | 5,150 | 5,200 | 263,101 |
| 2004/04/14 | 5,260 | 5,310 | 5,250 | 5,270 | 181,800 |
| 2004/04/13 | 5,250 | 5,310 | 5,250 | 5,300 | 255,001 |
| 2004/04/12 | 5,230 | 5,270 | 5,190 | 5,240 | 199,500 |
| 2004/04/09 | 5,220 | 5,250 | 5,210 | 5,230 | 305,301 |
| 2004/04/08 | 5,270 | 5,340 | 5,240 | 5,300 | 740,301 |
| 2004/04/07 | 5,100 | 5,210 | 5,100 | 5,210 | 381,701 |
| 2004/04/06 | 5,100 | 5,130 | 5,080 | 5,100 | 250,301 |
| 2004/04/05 | 5,110 | 5,130 | 5,070 | 5,070 | 304,801 |
| 2004/04/02 | 5,020 | 5,110 | 5,010 | 5,090 | 691,401 |
| 2004/04/01 | 5,010 | 5,020 | 4,980 | 5,000 | 349,301 |
| 2004/03/31 | 4,950 | 5,020 | 4,930 | 4,980 | 848,102 |
| 2004/03/30 | 4,900 | 4,940 | 4,870 | 4,910 | 499,801 |
| 2004/03/29 | 4,800 | 4,850 | 4,790 | 4,850 | 317,901 |
| 2004/03/26 | 4,840 | 4,860 | 4,750 | 4,790 | 584,901 |
| 2004/03/25 | 4,850 | 4,870 | 4,820 | 4,860 | 386,901 |
| 2004/03/24 | 4,840 | 4,860 | 4,810 | 4,840 | 328,801 |
| 2004/03/23 | 4,770 | 4,820 | 4,760 | 4,800 | 304,401 |
| 2004/03/22 | 4,820 | 4,850 | 4,800 | 4,810 | 207,100 |
| 2004/03/19 | 4,840 | 4,860 | 4,750 | 4,790 | 651,001 |
| 2004/03/18 | 4,950 | 4,960 | 4,910 | 4,930 | 369,301 |
| 2004/03/17 | 4,900 | 4,940 | 4,890 | 4,900 | 337,501 |
| 2004/03/16 | 4,850 | 4,880 | 4,820 | 4,870 | 208,100 |
| 2004/03/15 | 4,850 | 4,880 | 4,830 | 4,840 | 147,900 |
| 2004/03/12 | 4,880 | 4,910 | 4,780 | 4,810 | 473,001 |
| 2004/03/11 | 4,890 | 4,960 | 4,850 | 4,920 | 377,001 |
| 2004/03/10 | 4,960 | 4,980 | 4,880 | 4,890 | 455,501 |
| 2004/03/09 | 4,930 | 4,970 | 4,920 | 4,970 | 273,401 |
| 2004/03/08 | 4,980 | 4,990 | 4,910 | 4,920 | 491,401 |
| 2004/03/05 | 4,940 | 4,980 | 4,910 | 4,980 | 340,601 |
| 2004/03/04 | 4,960 | 4,990 | 4,910 | 4,910 | 530,401 |
| 2004/03/03 | 4,980 | 4,990 | 4,950 | 4,990 | 359,801 |
| 2004/03/02 | 5,060 | 5,070 | 4,970 | 5,020 | 423,501 |
| 2004/03/01 | 5,110 | 5,140 | 5,030 | 5,080 | 306,901 |
| 2004/02/27 | 5,060 | 5,120 | 5,050 | 5,110 | 166,400 |
| 2004/02/26 | 5,130 | 5,130 | 5,050 | 5,090 | 219,700 |
| 2004/02/25 | 5,040 | 5,130 | 5,030 | 5,110 | 393,101 |
| 2004/02/24 | 5,050 | 5,060 | 4,990 | 5,030 | 228,300 |
| 2004/02/23 | 5,010 | 5,090 | 5,000 | 5,060 | 274,201 |
| 2004/02/20 | 4,980 | 5,010 | 4,980 | 4,990 | 172,000 |
| 2004/02/19 | 4,980 | 4,990 | 4,950 | 4,970 | 125,700 |
| 2004/02/18 | 4,970 | 5,010 | 4,950 | 4,950 | 189,400 |
| 2004/02/17 | 4,960 | 4,980 | 4,940 | 4,970 | 199,900 |
| 2004/02/16 | 4,970 | 4,990 | 4,950 | 4,950 | 82,800 |
| 2004/02/13 | 4,970 | 4,980 | 4,920 | 4,930 | 136,300 |
| 2004/02/12 | 5,010 | 5,030 | 4,970 | 5,000 | 143,400 |
| 2004/02/10 | 5,050 | 5,070 | 5,000 | 5,010 | 116,500 |
| 2004/02/09 | 5,030 | 5,100 | 4,990 | 5,050 | 177,400 |
| 2004/02/06 | 4,980 | 5,010 | 4,950 | 4,970 | 120,100 |
| 2004/02/05 | 5,020 | 5,040 | 5,000 | 5,040 | 81,400 |
| 2004/02/04 | 5,050 | 5,090 | 5,020 | 5,040 | 215,300 |
| 2004/02/03 | 5,130 | 5,130 | 5,010 | 5,020 | 200,300 |
| 2004/02/02 | 5,040 | 5,120 | 5,020 | 5,060 | 168,100 |
| 2004/01/30 | 5,200 | 5,200 | 4,980 | 5,040 | 276,801 |
| 2004/01/29 | 5,100 | 5,120 | 5,080 | 5,100 | 149,400 |
| 2004/01/28 | 5,160 | 5,160 | 5,090 | 5,110 | 124,200 |
| 2004/01/27 | 5,220 | 5,220 | 5,150 | 5,150 | 190,300 |
| 2004/01/26 | 5,200 | 5,220 | 5,150 | 5,200 | 169,800 |
| 2004/01/23 | 5,150 | 5,250 | 5,110 | 5,170 | 251,901 |
| 2004/01/22 | 5,170 | 5,180 | 5,110 | 5,120 | 164,100 |
| 2004/01/21 | 5,150 | 5,270 | 5,120 | 5,160 | 396,501 |
| 2004/01/20 | 5,080 | 5,150 | 5,080 | 5,090 | 167,700 |
| 2004/01/19 | 5,180 | 5,180 | 5,040 | 5,080 | 245,100 |
| 2004/01/16 | 5,160 | 5,190 | 5,140 | 5,170 | 166,400 |
| 2004/01/15 | 5,180 | 5,200 | 5,150 | 5,150 | 242,600 |
| 2004/01/14 | 5,180 | 5,220 | 5,170 | 5,200 | 225,900 |
| 2004/01/13 | 5,180 | 5,220 | 5,150 | 5,190 | 394,101 |
| 2004/01/09 | 5,250 | 5,270 | 5,180 | 5,200 | 498,101 |
| 2004/01/08 | 5,300 | 5,320 | 5,260 | 5,310 | 298,001 |
| 2004/01/07 | 5,330 | 5,360 | 5,310 | 5,350 | 136,100 |
| 2004/01/06 | 5,300 | 5,340 | 5,290 | 5,310 | 286,501 |
| 2004/01/05 | 5,280 | 5,320 | 5,280 | 5,290 | 146,400 |