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 |
|---|---|---|---|---|---|
| 2005/12/30 | 5,350 | 5,360 | 5,300 | 5,300 | 133,300 |
| 2005/12/29 | 5,450 | 5,470 | 5,300 | 5,350 | 460,301 |
| 2005/12/28 | 5,440 | 5,470 | 5,410 | 5,460 | 128,600 |
| 2005/12/27 | 5,510 | 5,530 | 5,410 | 5,440 | 145,200 |
| 2005/12/26 | 5,550 | 5,580 | 5,480 | 5,520 | 117,100 |
| 2005/12/22 | 5,520 | 5,580 | 5,370 | 5,450 | 520,501 |
| 2005/12/21 | 5,570 | 5,610 | 5,510 | 5,580 | 139,400 |
| 2005/12/20 | 5,440 | 5,540 | 5,410 | 5,430 | 149,800 |
| 2005/12/19 | 5,500 | 5,530 | 5,430 | 5,460 | 168,300 |
| 2005/12/16 | 5,650 | 5,670 | 5,510 | 5,540 | 145,400 |
| 2005/12/15 | 5,710 | 5,730 | 5,610 | 5,660 | 122,100 |
| 2005/12/14 | 5,720 | 5,750 | 5,650 | 5,670 | 208,600 |
| 2005/12/13 | 5,750 | 5,770 | 5,710 | 5,760 | 88,800 |
| 2005/12/12 | 5,790 | 5,850 | 5,760 | 5,780 | 116,300 |
| 2005/12/09 | 5,730 | 5,760 | 5,670 | 5,750 | 220,300 |
| 2005/12/08 | 5,620 | 5,650 | 5,560 | 5,640 | 123,100 |
| 2005/12/07 | 5,690 | 5,730 | 5,660 | 5,700 | 112,300 |
| 2005/12/06 | 5,750 | 5,800 | 5,660 | 5,660 | 129,600 |
| 2005/12/05 | 5,700 | 5,750 | 5,700 | 5,740 | 99,700 |
| 2005/12/02 | 5,650 | 5,690 | 5,620 | 5,680 | 126,000 |
| 2005/12/01 | 5,520 | 5,610 | 5,510 | 5,610 | 137,700 |
| 2005/11/30 | 5,520 | 5,520 | 5,460 | 5,490 | 156,200 |
| 2005/11/29 | 5,470 | 5,530 | 5,470 | 5,530 | 62,900 |
| 2005/11/28 | 5,520 | 5,550 | 5,470 | 5,520 | 83,800 |
| 2005/11/25 | 5,490 | 5,530 | 5,470 | 5,510 | 78,700 |
| 2005/11/24 | 5,590 | 5,640 | 5,450 | 5,480 | 273,101 |
| 2005/11/22 | 5,640 | 5,690 | 5,590 | 5,610 | 133,200 |
| 2005/11/21 | 5,700 | 5,720 | 5,580 | 5,640 | 268,801 |
| 2005/11/18 | 5,600 | 5,620 | 5,530 | 5,600 | 271,801 |
| 2005/11/17 | 5,560 | 5,640 | 5,550 | 5,640 | 230,700 |
| 2005/11/16 | 5,480 | 5,550 | 5,430 | 5,520 | 278,301 |
| 2005/11/15 | 5,430 | 5,490 | 5,380 | 5,400 | 264,701 |
| 2005/11/14 | 5,320 | 5,380 | 5,310 | 5,340 | 199,200 |
| 2005/11/11 | 5,400 | 5,430 | 5,350 | 5,380 | 184,400 |
| 2005/11/10 | 5,320 | 5,400 | 5,320 | 5,400 | 154,000 |
| 2005/11/09 | 5,320 | 5,360 | 5,320 | 5,330 | 83,800 |
| 2005/11/08 | 5,320 | 5,380 | 5,310 | 5,350 | 93,900 |
| 2005/11/07 | 5,370 | 5,370 | 5,290 | 5,330 | 124,100 |
| 2005/11/04 | 5,400 | 5,410 | 5,310 | 5,310 | 161,100 |
| 2005/11/02 | 5,380 | 5,400 | 5,300 | 5,390 | 223,500 |
| 2005/11/01 | 5,350 | 5,420 | 5,330 | 5,390 | 314,401 |
| 2005/10/31 | 5,100 | 5,290 | 5,090 | 5,250 | 406,201 |
| 2005/10/28 | 4,860 | 5,150 | 4,860 | 5,120 | 578,401 |
| 2005/10/27 | 4,890 | 4,940 | 4,870 | 4,940 | 125,900 |
| 2005/10/26 | 4,850 | 4,900 | 4,840 | 4,880 | 128,800 |
| 2005/10/25 | 4,810 | 4,890 | 4,800 | 4,850 | 234,500 |
| 2005/10/24 | 4,840 | 4,840 | 4,760 | 4,760 | 103,600 |
| 2005/10/21 | 4,740 | 4,860 | 4,740 | 4,810 | 423,401 |
| 2005/10/20 | 4,670 | 4,740 | 4,650 | 4,740 | 216,200 |
| 2005/10/19 | 4,610 | 4,640 | 4,590 | 4,620 | 154,600 |
| 2005/10/18 | 4,660 | 4,710 | 4,600 | 4,610 | 271,801 |
| 2005/10/17 | 4,730 | 4,760 | 4,680 | 4,710 | 97,500 |
| 2005/10/14 | 4,770 | 4,790 | 4,720 | 4,730 | 127,300 |
| 2005/10/13 | 4,800 | 4,810 | 4,750 | 4,780 | 183,800 |
| 2005/10/12 | 4,760 | 4,810 | 4,750 | 4,750 | 175,400 |
| 2005/10/11 | 4,750 | 4,780 | 4,640 | 4,720 | 259,401 |
| 2005/10/07 | 4,780 | 4,830 | 4,750 | 4,760 | 112,700 |
| 2005/10/06 | 4,840 | 4,890 | 4,750 | 4,750 | 164,300 |
| 2005/10/05 | 4,980 | 4,990 | 4,800 | 4,850 | 241,000 |
| 2005/10/04 | 4,950 | 4,980 | 4,930 | 4,960 | 80,800 |
| 2005/10/03 | 4,960 | 4,970 | 4,900 | 4,910 | 133,900 |
| 2005/09/30 | 5,050 | 5,110 | 4,900 | 4,900 | 183,500 |
| 2005/09/29 | 4,980 | 5,050 | 4,930 | 5,040 | 213,900 |
| 2005/09/28 | 4,930 | 4,980 | 4,880 | 4,940 | 239,500 |
| 2005/09/27 | 5,010 | 5,080 | 4,950 | 5,030 | 449,801 |
| 2005/09/26 | 4,850 | 4,930 | 4,840 | 4,930 | 233,000 |
| 2005/09/22 | 4,830 | 4,870 | 4,750 | 4,820 | 243,200 |
| 2005/09/21 | 4,720 | 4,870 | 4,710 | 4,850 | 396,701 |
| 2005/09/20 | 4,680 | 4,740 | 4,650 | 4,700 | 211,500 |
| 2005/09/16 | 4,750 | 4,750 | 4,680 | 4,700 | 108,700 |
| 2005/09/15 | 4,730 | 4,730 | 4,700 | 4,700 | 125,200 |
| 2005/09/14 | 4,770 | 4,780 | 4,670 | 4,680 | 121,700 |
| 2005/09/13 | 4,770 | 4,770 | 4,710 | 4,740 | 88,000 |
| 2005/09/12 | 4,720 | 4,820 | 4,710 | 4,790 | 329,001 |
| 2005/09/09 | 4,650 | 4,690 | 4,620 | 4,650 | 412,301 |
| 2005/09/08 | 4,800 | 4,810 | 4,680 | 4,690 | 280,301 |
| 2005/09/07 | 4,910 | 4,940 | 4,820 | 4,830 | 206,400 |
| 2005/09/06 | 4,940 | 4,960 | 4,900 | 4,910 | 120,200 |
| 2005/09/05 | 4,920 | 4,970 | 4,880 | 4,970 | 149,700 |
| 2005/09/02 | 4,900 | 4,940 | 4,880 | 4,930 | 130,500 |
| 2005/09/01 | 4,860 | 4,920 | 4,860 | 4,910 | 203,000 |
| 2005/08/31 | 4,820 | 4,900 | 4,810 | 4,890 | 279,501 |
| 2005/08/30 | 4,870 | 4,940 | 4,810 | 4,870 | 363,101 |
| 2005/08/29 | 5,000 | 5,000 | 4,840 | 4,860 | 357,801 |
| 2005/08/26 | 4,840 | 5,000 | 4,830 | 4,990 | 774,302 |
| 2005/08/25 | 4,750 | 4,830 | 4,730 | 4,800 | 160,600 |
| 2005/08/24 | 4,790 | 4,800 | 4,740 | 4,750 | 249,200 |
| 2005/08/23 | 4,740 | 4,880 | 4,740 | 4,840 | 343,701 |
| 2005/08/22 | 4,670 | 4,730 | 4,670 | 4,710 | 138,600 |
| 2005/08/19 | 4,710 | 4,720 | 4,640 | 4,640 | 116,100 |
| 2005/08/18 | 4,730 | 4,740 | 4,700 | 4,700 | 189,600 |
| 2005/08/17 | 4,620 | 4,730 | 4,620 | 4,690 | 341,501 |
| 2005/08/16 | 4,550 | 4,680 | 4,540 | 4,660 | 472,601 |
| 2005/08/15 | 4,510 | 4,530 | 4,500 | 4,510 | 96,900 |
| 2005/08/12 | 4,470 | 4,500 | 4,470 | 4,500 | 126,800 |
| 2005/08/11 | 4,480 | 4,490 | 4,460 | 4,460 | 203,200 |
| 2005/08/10 | 4,440 | 4,490 | 4,430 | 4,480 | 229,500 |
| 2005/08/09 | 4,440 | 4,450 | 4,420 | 4,430 | 156,500 |
| 2005/08/08 | 4,400 | 4,440 | 4,380 | 4,440 | 252,401 |
| 2005/08/05 | 4,420 | 4,480 | 4,330 | 4,340 | 802,702 |
| 2005/08/04 | 4,300 | 4,420 | 4,280 | 4,400 | 791,302 |
| 2005/08/03 | 4,240 | 4,310 | 4,240 | 4,300 | 492,101 |
| 2005/08/02 | 4,190 | 4,240 | 4,180 | 4,230 | 379,201 |
| 2005/08/01 | 4,330 | 4,340 | 4,000 | 4,110 | 1,160,502 |
| 2005/07/29 | 4,450 | 4,450 | 4,330 | 4,330 | 349,301 |
| 2005/07/28 | 4,460 | 4,460 | 4,410 | 4,440 | 151,700 |
| 2005/07/27 | 4,430 | 4,470 | 4,430 | 4,430 | 116,200 |
| 2005/07/26 | 4,440 | 4,460 | 4,410 | 4,410 | 195,100 |
| 2005/07/25 | 4,500 | 4,500 | 4,430 | 4,440 | 167,900 |
| 2005/07/22 | 4,550 | 4,550 | 4,490 | 4,500 | 159,500 |
| 2005/07/21 | 4,550 | 4,590 | 4,540 | 4,570 | 133,900 |
| 2005/07/20 | 4,560 | 4,560 | 4,530 | 4,540 | 129,400 |
| 2005/07/19 | 4,540 | 4,560 | 4,530 | 4,560 | 99,000 |
| 2005/07/15 | 4,540 | 4,560 | 4,520 | 4,520 | 117,300 |
| 2005/07/14 | 4,530 | 4,570 | 4,530 | 4,530 | 142,000 |
| 2005/07/13 | 4,580 | 4,590 | 4,510 | 4,510 | 244,200 |
| 2005/07/12 | 4,530 | 4,620 | 4,530 | 4,580 | 296,601 |
| 2005/07/11 | 4,540 | 4,560 | 4,510 | 4,510 | 154,800 |
| 2005/07/08 | 4,490 | 4,560 | 4,480 | 4,510 | 340,901 |
| 2005/07/07 | 4,490 | 4,490 | 4,450 | 4,470 | 199,500 |
| 2005/07/06 | 4,450 | 4,500 | 4,450 | 4,470 | 278,301 |
| 2005/07/05 | 4,450 | 4,470 | 4,440 | 4,450 | 134,900 |
| 2005/07/04 | 4,450 | 4,460 | 4,440 | 4,450 | 161,400 |
| 2005/07/01 | 4,460 | 4,470 | 4,430 | 4,440 | 204,900 |
| 2005/06/30 | 4,460 | 4,480 | 4,450 | 4,460 | 302,001 |
| 2005/06/29 | 4,460 | 4,470 | 4,440 | 4,450 | 138,600 |
| 2005/06/28 | 4,470 | 4,480 | 4,440 | 4,460 | 185,600 |
| 2005/06/27 | 4,500 | 4,500 | 4,460 | 4,470 | 97,100 |
| 2005/06/24 | 4,520 | 4,520 | 4,490 | 4,500 | 118,400 |
| 2005/06/23 | 4,530 | 4,550 | 4,500 | 4,510 | 213,100 |
| 2005/06/22 | 4,500 | 4,530 | 4,500 | 4,520 | 223,700 |
| 2005/06/21 | 4,520 | 4,520 | 4,470 | 4,490 | 233,300 |
| 2005/06/20 | 4,510 | 4,550 | 4,510 | 4,520 | 310,101 |
| 2005/06/17 | 4,500 | 4,520 | 4,480 | 4,500 | 266,301 |
| 2005/06/16 | 4,500 | 4,500 | 4,470 | 4,500 | 88,900 |
| 2005/06/15 | 4,450 | 4,500 | 4,450 | 4,500 | 199,000 |
| 2005/06/14 | 4,490 | 4,490 | 4,440 | 4,450 | 89,400 |
| 2005/06/13 | 4,490 | 4,490 | 4,460 | 4,490 | 83,900 |
| 2005/06/10 | 4,450 | 4,500 | 4,410 | 4,480 | 479,901 |
| 2005/06/09 | 4,510 | 4,510 | 4,470 | 4,490 | 161,300 |
| 2005/06/08 | 4,490 | 4,520 | 4,460 | 4,500 | 344,301 |
| 2005/06/07 | 4,460 | 4,510 | 4,460 | 4,480 | 254,301 |
| 2005/06/06 | 4,470 | 4,480 | 4,450 | 4,450 | 122,400 |
| 2005/06/03 | 4,490 | 4,490 | 4,450 | 4,460 | 166,200 |
| 2005/06/02 | 4,450 | 4,500 | 4,440 | 4,490 | 219,700 |
| 2005/06/01 | 4,430 | 4,440 | 4,390 | 4,420 | 295,301 |
| 2005/05/31 | 4,480 | 4,480 | 4,410 | 4,420 | 421,101 |
| 2005/05/30 | 4,470 | 4,500 | 4,450 | 4,490 | 201,600 |
| 2005/05/27 | 4,470 | 4,490 | 4,450 | 4,470 | 124,700 |
| 2005/05/26 | 4,460 | 4,490 | 4,450 | 4,470 | 133,500 |
| 2005/05/25 | 4,540 | 4,550 | 4,480 | 4,480 | 225,900 |
| 2005/05/24 | 4,590 | 4,590 | 4,530 | 4,560 | 298,201 |
| 2005/05/23 | 4,610 | 4,620 | 4,580 | 4,590 | 136,100 |
| 2005/05/20 | 4,630 | 4,630 | 4,570 | 4,600 | 131,100 |
| 2005/05/19 | 4,680 | 4,700 | 4,610 | 4,640 | 231,000 |
| 2005/05/18 | 4,640 | 4,700 | 4,620 | 4,640 | 250,801 |
| 2005/05/17 | 4,630 | 4,640 | 4,600 | 4,600 | 70,400 |
| 2005/05/16 | 4,650 | 4,650 | 4,630 | 4,650 | 68,400 |
| 2005/05/13 | 4,670 | 4,710 | 4,650 | 4,660 | 126,400 |
| 2005/05/12 | 4,780 | 4,790 | 4,720 | 4,720 | 78,000 |
| 2005/05/11 | 4,710 | 4,790 | 4,710 | 4,770 | 130,100 |
| 2005/05/10 | 4,690 | 4,760 | 4,680 | 4,750 | 117,900 |
| 2005/05/09 | 4,650 | 4,710 | 4,650 | 4,690 | 81,000 |
| 2005/05/06 | 4,710 | 4,720 | 4,670 | 4,670 | 172,500 |
| 2005/05/02 | 4,700 | 4,770 | 4,660 | 4,760 | 114,800 |
| 2005/04/28 | 4,750 | 4,770 | 4,670 | 4,690 | 317,001 |
| 2005/04/27 | 4,770 | 4,830 | 4,750 | 4,790 | 270,101 |
| 2005/04/26 | 4,730 | 4,770 | 4,710 | 4,770 | 86,000 |
| 2005/04/25 | 4,710 | 4,740 | 4,700 | 4,720 | 111,900 |
| 2005/04/22 | 4,670 | 4,710 | 4,640 | 4,700 | 149,200 |
| 2005/04/21 | 4,570 | 4,610 | 4,500 | 4,600 | 252,101 |
| 2005/04/20 | 4,640 | 4,660 | 4,620 | 4,650 | 168,500 |
| 2005/04/19 | 4,620 | 4,640 | 4,610 | 4,630 | 167,000 |
| 2005/04/18 | 4,710 | 4,710 | 4,610 | 4,650 | 243,000 |
| 2005/04/15 | 4,740 | 4,780 | 4,730 | 4,730 | 155,200 |
| 2005/04/14 | 4,810 | 4,820 | 4,760 | 4,800 | 204,300 |
| 2005/04/13 | 4,860 | 4,860 | 4,830 | 4,850 | 78,000 |
| 2005/04/12 | 4,880 | 4,880 | 4,840 | 4,860 | 180,900 |
| 2005/04/11 | 4,900 | 4,910 | 4,870 | 4,880 | 65,100 |
| 2005/04/08 | 4,900 | 4,910 | 4,870 | 4,910 | 190,500 |
| 2005/04/07 | 4,880 | 4,900 | 4,860 | 4,900 | 81,100 |
| 2005/04/06 | 4,830 | 4,890 | 4,830 | 4,870 | 121,700 |
| 2005/04/05 | 4,850 | 4,860 | 4,840 | 4,840 | 108,400 |
| 2005/04/04 | 4,870 | 4,890 | 4,840 | 4,870 | 96,400 |
| 2005/04/01 | 4,800 | 4,870 | 4,760 | 4,870 | 173,900 |
| 2005/03/31 | 4,830 | 4,870 | 4,770 | 4,810 | 226,100 |
| 2005/03/30 | 4,840 | 4,890 | 4,840 | 4,880 | 174,200 |
| 2005/03/29 | 4,900 | 4,900 | 4,830 | 4,830 | 84,200 |
| 2005/03/28 | 4,910 | 4,910 | 4,870 | 4,890 | 73,000 |
| 2005/03/25 | 4,900 | 4,910 | 4,890 | 4,910 | 108,200 |
| 2005/03/24 | 4,850 | 4,920 | 4,840 | 4,880 | 251,201 |
| 2005/03/23 | 4,900 | 4,900 | 4,810 | 4,840 | 201,500 |
| 2005/03/22 | 4,910 | 4,930 | 4,890 | 4,900 | 337,301 |
| 2005/03/18 | 4,850 | 4,880 | 4,840 | 4,880 | 348,801 |
| 2005/03/17 | 4,800 | 4,840 | 4,770 | 4,840 | 223,800 |
| 2005/03/16 | 4,780 | 4,810 | 4,760 | 4,790 | 340,901 |
| 2005/03/15 | 4,770 | 4,770 | 4,750 | 4,770 | 105,800 |
| 2005/03/14 | 4,750 | 4,770 | 4,730 | 4,740 | 188,500 |
| 2005/03/11 | 4,690 | 4,750 | 4,680 | 4,740 | 397,501 |
| 2005/03/10 | 4,740 | 4,740 | 4,700 | 4,700 | 135,100 |
| 2005/03/09 | 4,720 | 4,740 | 4,700 | 4,700 | 111,800 |
| 2005/03/08 | 4,750 | 4,750 | 4,670 | 4,700 | 509,501 |
| 2005/03/07 | 4,840 | 4,840 | 4,740 | 4,770 | 338,901 |
| 2005/03/04 | 4,730 | 4,840 | 4,720 | 4,830 | 578,601 |
| 2005/03/03 | 4,650 | 4,740 | 4,650 | 4,720 | 461,701 |
| 2005/03/02 | 4,650 | 4,650 | 4,630 | 4,640 | 230,800 |
| 2005/03/01 | 4,660 | 4,670 | 4,630 | 4,640 | 122,600 |
| 2005/02/28 | 4,660 | 4,670 | 4,640 | 4,650 | 146,000 |
| 2005/02/25 | 4,630 | 4,650 | 4,600 | 4,630 | 182,100 |
| 2005/02/24 | 4,600 | 4,640 | 4,600 | 4,630 | 226,100 |
| 2005/02/23 | 4,610 | 4,610 | 4,570 | 4,580 | 324,501 |
| 2005/02/22 | 4,630 | 4,630 | 4,620 | 4,620 | 137,400 |
| 2005/02/21 | 4,690 | 4,690 | 4,630 | 4,630 | 211,600 |
| 2005/02/18 | 4,700 | 4,700 | 4,660 | 4,670 | 256,701 |
| 2005/02/17 | 4,670 | 4,710 | 4,670 | 4,700 | 505,601 |
| 2005/02/16 | 4,620 | 4,660 | 4,620 | 4,650 | 281,401 |
| 2005/02/15 | 4,620 | 4,630 | 4,600 | 4,610 | 131,400 |
| 2005/02/14 | 4,630 | 4,630 | 4,590 | 4,600 | 153,200 |
| 2005/02/10 | 4,590 | 4,610 | 4,530 | 4,610 | 230,400 |
| 2005/02/09 | 4,650 | 4,650 | 4,580 | 4,590 | 383,301 |
| 2005/02/08 | 4,650 | 4,670 | 4,610 | 4,650 | 395,301 |
| 2005/02/07 | 4,650 | 4,670 | 4,630 | 4,660 | 377,001 |
| 2005/02/04 | 4,650 | 4,660 | 4,600 | 4,620 | 277,901 |
| 2005/02/03 | 4,630 | 4,660 | 4,600 | 4,630 | 397,301 |
| 2005/02/02 | 4,640 | 4,640 | 4,600 | 4,600 | 343,701 |
| 2005/02/01 | 4,690 | 4,710 | 4,630 | 4,660 | 553,101 |
| 2005/01/31 | 4,780 | 4,780 | 4,630 | 4,670 | 1,091,802 |
| 2005/01/28 | 4,880 | 4,910 | 4,820 | 4,830 | 196,900 |
| 2005/01/27 | 4,940 | 4,950 | 4,840 | 4,900 | 349,201 |
| 2005/01/26 | 5,050 | 5,050 | 4,920 | 4,930 | 353,801 |
| 2005/01/25 | 5,080 | 5,080 | 5,020 | 5,040 | 301,401 |
| 2005/01/24 | 4,910 | 5,030 | 4,900 | 5,030 | 454,601 |
| 2005/01/21 | 4,850 | 4,910 | 4,850 | 4,900 | 130,000 |
| 2005/01/20 | 4,880 | 4,880 | 4,830 | 4,850 | 125,200 |
| 2005/01/19 | 4,900 | 4,900 | 4,860 | 4,880 | 132,100 |
| 2005/01/18 | 4,910 | 4,910 | 4,860 | 4,890 | 175,000 |
| 2005/01/17 | 4,900 | 4,930 | 4,860 | 4,910 | 205,100 |
| 2005/01/14 | 4,930 | 4,930 | 4,880 | 4,900 | 221,600 |
| 2005/01/13 | 4,950 | 4,970 | 4,890 | 4,910 | 198,700 |
| 2005/01/12 | 4,950 | 5,010 | 4,930 | 4,970 | 300,001 |
| 2005/01/11 | 4,890 | 4,940 | 4,880 | 4,940 | 101,800 |
| 2005/01/07 | 4,890 | 4,910 | 4,860 | 4,880 | 130,200 |
| 2005/01/06 | 4,870 | 4,900 | 4,860 | 4,890 | 127,500 |
| 2005/01/05 | 4,950 | 4,960 | 4,860 | 4,880 | 346,301 |
| 2005/01/04 | 4,960 | 4,980 | 4,930 | 4,980 | 170,400 |