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 |
|---|---|---|---|---|---|
| 2007/12/28 | 7,160 | 7,180 | 7,060 | 7,070 | 115,800 |
| 2007/12/27 | 7,310 | 7,340 | 7,270 | 7,280 | 98,600 |
| 2007/12/26 | 7,250 | 7,370 | 7,250 | 7,340 | 183,700 |
| 2007/12/25 | 7,200 | 7,260 | 7,140 | 7,240 | 113,100 |
| 2007/12/21 | 7,230 | 7,250 | 7,180 | 7,200 | 238,300 |
| 2007/12/20 | 7,410 | 7,420 | 7,300 | 7,330 | 152,400 |
| 2007/12/19 | 7,450 | 7,470 | 7,400 | 7,410 | 269,201 |
| 2007/12/18 | 7,410 | 7,440 | 7,340 | 7,400 | 307,201 |
| 2007/12/17 | 7,390 | 7,450 | 7,270 | 7,400 | 173,000 |
| 2007/12/14 | 7,160 | 7,460 | 7,120 | 7,400 | 475,801 |
| 2007/12/13 | 7,320 | 7,320 | 7,200 | 7,260 | 206,100 |
| 2007/12/12 | 7,240 | 7,350 | 7,170 | 7,310 | 220,500 |
| 2007/12/11 | 7,330 | 7,340 | 7,270 | 7,300 | 304,201 |
| 2007/12/10 | 7,350 | 7,350 | 7,210 | 7,250 | 167,000 |
| 2007/12/07 | 7,320 | 7,430 | 7,310 | 7,340 | 243,900 |
| 2007/12/06 | 7,340 | 7,350 | 7,300 | 7,320 | 127,300 |
| 2007/12/05 | 7,250 | 7,340 | 7,100 | 7,330 | 352,101 |
| 2007/12/04 | 7,240 | 7,270 | 7,170 | 7,250 | 222,000 |
| 2007/12/03 | 7,200 | 7,330 | 7,200 | 7,270 | 411,901 |
| 2007/11/30 | 7,200 | 7,300 | 7,140 | 7,180 | 299,701 |
| 2007/11/29 | 7,310 | 7,350 | 7,140 | 7,160 | 331,401 |
| 2007/11/28 | 7,110 | 7,300 | 7,090 | 7,280 | 308,301 |
| 2007/11/27 | 6,900 | 7,080 | 6,860 | 7,080 | 262,001 |
| 2007/11/26 | 6,940 | 7,020 | 6,910 | 6,970 | 361,301 |
| 2007/11/22 | 6,950 | 7,010 | 6,930 | 7,000 | 363,001 |
| 2007/11/21 | 7,210 | 7,230 | 6,990 | 7,020 | 248,700 |
| 2007/11/20 | 7,100 | 7,240 | 7,050 | 7,210 | 309,101 |
| 2007/11/19 | 6,980 | 7,140 | 6,980 | 7,100 | 277,201 |
| 2007/11/16 | 6,910 | 7,050 | 6,900 | 7,020 | 244,000 |
| 2007/11/15 | 7,010 | 7,080 | 6,990 | 6,990 | 132,300 |
| 2007/11/14 | 6,990 | 7,040 | 6,960 | 6,980 | 161,400 |
| 2007/11/13 | 6,980 | 7,080 | 6,920 | 6,930 | 219,900 |
| 2007/11/12 | 6,950 | 6,970 | 6,770 | 6,940 | 237,900 |
| 2007/11/09 | 7,030 | 7,040 | 6,910 | 6,960 | 344,201 |
| 2007/11/08 | 6,940 | 7,000 | 6,910 | 7,000 | 221,500 |
| 2007/11/07 | 7,010 | 7,100 | 6,990 | 7,040 | 315,101 |
| 2007/11/06 | 6,790 | 6,950 | 6,780 | 6,940 | 242,300 |
| 2007/11/05 | 6,690 | 6,800 | 6,660 | 6,800 | 248,200 |
| 2007/11/02 | 6,790 | 6,820 | 6,740 | 6,770 | 409,701 |
| 2007/11/01 | 6,720 | 6,920 | 6,710 | 6,890 | 375,901 |
| 2007/10/31 | 6,950 | 6,970 | 6,720 | 6,850 | 326,301 |
| 2007/10/30 | 6,870 | 6,990 | 6,830 | 6,990 | 420,701 |
| 2007/10/29 | 6,760 | 6,910 | 6,760 | 6,860 | 234,700 |
| 2007/10/26 | 6,690 | 6,810 | 6,670 | 6,800 | 184,900 |
| 2007/10/25 | 6,590 | 6,680 | 6,570 | 6,620 | 201,800 |
| 2007/10/24 | 6,780 | 6,780 | 6,660 | 6,710 | 185,700 |
| 2007/10/23 | 6,760 | 6,810 | 6,740 | 6,790 | 167,300 |
| 2007/10/22 | 6,630 | 6,780 | 6,560 | 6,760 | 315,601 |
| 2007/10/19 | 6,750 | 6,850 | 6,660 | 6,830 | 360,101 |
| 2007/10/18 | 6,680 | 6,750 | 6,650 | 6,740 | 101,700 |
| 2007/10/17 | 6,690 | 6,690 | 6,620 | 6,680 | 137,600 |
| 2007/10/16 | 6,780 | 6,820 | 6,650 | 6,670 | 176,800 |
| 2007/10/15 | 6,890 | 6,920 | 6,780 | 6,870 | 197,100 |
| 2007/10/12 | 6,820 | 6,870 | 6,640 | 6,870 | 393,801 |
| 2007/10/11 | 6,600 | 6,820 | 6,590 | 6,810 | 274,601 |
| 2007/10/10 | 6,610 | 6,640 | 6,550 | 6,570 | 271,001 |
| 2007/10/09 | 6,700 | 6,710 | 6,590 | 6,610 | 335,501 |
| 2007/10/05 | 6,740 | 6,760 | 6,700 | 6,710 | 169,200 |
| 2007/10/04 | 6,780 | 6,830 | 6,740 | 6,800 | 307,901 |
| 2007/10/03 | 6,930 | 6,960 | 6,840 | 6,860 | 235,900 |
| 2007/10/02 | 7,040 | 7,060 | 6,920 | 6,980 | 125,800 |
| 2007/10/01 | 7,020 | 7,020 | 6,930 | 6,990 | 144,400 |
| 2007/09/28 | 7,040 | 7,050 | 6,970 | 7,050 | 148,300 |
| 2007/09/27 | 6,870 | 7,070 | 6,820 | 7,040 | 208,200 |
| 2007/09/26 | 6,870 | 6,880 | 6,790 | 6,860 | 106,600 |
| 2007/09/25 | 6,680 | 6,820 | 6,660 | 6,770 | 135,000 |
| 2007/09/21 | 6,820 | 6,840 | 6,720 | 6,780 | 125,500 |
| 2007/09/20 | 6,940 | 6,970 | 6,740 | 6,920 | 181,700 |
| 2007/09/19 | 6,720 | 6,930 | 6,670 | 6,910 | 287,801 |
| 2007/09/18 | 6,720 | 6,730 | 6,610 | 6,640 | 147,400 |
| 2007/09/14 | 6,800 | 6,840 | 6,730 | 6,760 | 258,301 |
| 2007/09/13 | 6,700 | 6,890 | 6,690 | 6,740 | 340,801 |
| 2007/09/12 | 6,640 | 6,700 | 6,590 | 6,700 | 387,601 |
| 2007/09/11 | 6,580 | 6,650 | 6,510 | 6,610 | 159,200 |
| 2007/09/10 | 6,480 | 6,590 | 6,430 | 6,580 | 122,000 |
| 2007/09/07 | 6,500 | 6,710 | 6,500 | 6,680 | 189,100 |
| 2007/09/06 | 6,500 | 6,590 | 6,470 | 6,560 | 225,400 |
| 2007/09/05 | 6,590 | 6,680 | 6,540 | 6,600 | 100,900 |
| 2007/09/04 | 6,520 | 6,660 | 6,510 | 6,640 | 145,300 |
| 2007/09/03 | 6,700 | 6,760 | 6,580 | 6,590 | 154,300 |
| 2007/08/31 | 6,570 | 6,690 | 6,570 | 6,680 | 246,300 |
| 2007/08/30 | 6,600 | 6,650 | 6,490 | 6,510 | 132,800 |
| 2007/08/29 | 6,420 | 6,490 | 6,330 | 6,490 | 162,700 |
| 2007/08/28 | 6,490 | 6,530 | 6,450 | 6,510 | 79,600 |
| 2007/08/27 | 6,520 | 6,540 | 6,450 | 6,470 | 120,800 |
| 2007/08/24 | 6,620 | 6,620 | 6,480 | 6,500 | 190,800 |
| 2007/08/23 | 6,440 | 6,630 | 6,440 | 6,610 | 261,301 |
| 2007/08/22 | 6,430 | 6,500 | 6,400 | 6,440 | 132,500 |
| 2007/08/21 | 6,380 | 6,500 | 6,350 | 6,440 | 160,300 |
| 2007/08/20 | 6,360 | 6,440 | 6,330 | 6,400 | 286,501 |
| 2007/08/17 | 6,450 | 6,520 | 6,240 | 6,330 | 348,801 |
| 2007/08/16 | 6,500 | 6,550 | 6,360 | 6,470 | 304,901 |
| 2007/08/15 | 6,720 | 6,720 | 6,550 | 6,580 | 222,700 |
| 2007/08/14 | 6,640 | 6,730 | 6,570 | 6,710 | 191,500 |
| 2007/08/13 | 6,800 | 6,810 | 6,540 | 6,630 | 696,801 |
| 2007/08/10 | 7,010 | 7,280 | 6,800 | 6,820 | 674,701 |
| 2007/08/09 | 6,800 | 7,120 | 6,730 | 7,110 | 832,202 |
| 2007/08/08 | 6,600 | 6,830 | 6,570 | 6,820 | 521,501 |
| 2007/08/07 | 6,540 | 6,560 | 6,480 | 6,500 | 141,400 |
| 2007/08/06 | 6,450 | 6,580 | 6,450 | 6,560 | 192,500 |
| 2007/08/03 | 6,740 | 6,740 | 6,520 | 6,590 | 376,701 |
| 2007/08/02 | 6,430 | 6,650 | 6,400 | 6,650 | 686,901 |
| 2007/08/01 | 6,480 | 6,490 | 6,330 | 6,330 | 535,701 |
| 2007/07/31 | 6,630 | 6,650 | 6,470 | 6,490 | 681,701 |
| 2007/07/30 | 6,730 | 6,740 | 6,520 | 6,620 | 875,402 |
| 2007/07/27 | 7,080 | 7,160 | 6,900 | 6,910 | 523,901 |
| 2007/07/26 | 7,170 | 7,180 | 7,040 | 7,090 | 397,301 |
| 2007/07/25 | 7,030 | 7,190 | 6,990 | 7,180 | 604,701 |
| 2007/07/24 | 7,040 | 7,100 | 6,980 | 7,100 | 304,201 |
| 2007/07/23 | 7,150 | 7,170 | 7,000 | 7,020 | 538,901 |
| 2007/07/20 | 7,250 | 7,260 | 7,060 | 7,090 | 421,101 |
| 2007/07/19 | 7,230 | 7,250 | 7,130 | 7,180 | 306,901 |
| 2007/07/18 | 7,280 | 7,280 | 7,170 | 7,220 | 324,701 |
| 2007/07/17 | 7,380 | 7,380 | 7,260 | 7,290 | 418,901 |
| 2007/07/13 | 7,370 | 7,460 | 7,300 | 7,420 | 397,601 |
| 2007/07/12 | 7,360 | 7,360 | 7,310 | 7,340 | 451,701 |
| 2007/07/11 | 7,390 | 7,520 | 7,370 | 7,450 | 302,501 |
| 2007/07/10 | 7,480 | 7,480 | 7,300 | 7,380 | 406,301 |
| 2007/07/09 | 7,350 | 7,600 | 7,350 | 7,490 | 429,301 |
| 2007/07/06 | 7,340 | 7,380 | 7,260 | 7,340 | 491,101 |
| 2007/07/05 | 7,200 | 7,440 | 7,190 | 7,410 | 620,001 |
| 2007/07/04 | 7,110 | 7,180 | 7,040 | 7,150 | 477,001 |
| 2007/07/03 | 6,940 | 6,950 | 6,860 | 6,880 | 205,900 |
| 2007/07/02 | 6,960 | 6,970 | 6,890 | 6,920 | 139,400 |
| 2007/06/29 | 6,910 | 7,000 | 6,900 | 6,990 | 157,300 |
| 2007/06/28 | 6,930 | 6,930 | 6,830 | 6,860 | 300,701 |
| 2007/06/27 | 6,900 | 6,930 | 6,820 | 6,870 | 388,501 |
| 2007/06/26 | 6,880 | 6,980 | 6,880 | 6,970 | 272,901 |
| 2007/06/25 | 6,870 | 6,940 | 6,840 | 6,870 | 257,901 |
| 2007/06/22 | 6,880 | 6,920 | 6,860 | 6,910 | 252,201 |
| 2007/06/21 | 6,870 | 6,920 | 6,840 | 6,900 | 187,100 |
| 2007/06/20 | 6,890 | 6,900 | 6,840 | 6,890 | 287,201 |
| 2007/06/19 | 7,020 | 7,030 | 6,890 | 6,930 | 241,700 |
| 2007/06/18 | 7,040 | 7,070 | 7,020 | 7,050 | 111,300 |
| 2007/06/15 | 7,000 | 7,120 | 7,000 | 7,060 | 379,401 |
| 2007/06/14 | 6,890 | 6,920 | 6,840 | 6,870 | 116,400 |
| 2007/06/13 | 6,770 | 6,980 | 6,700 | 6,870 | 469,001 |
| 2007/06/12 | 6,720 | 6,740 | 6,660 | 6,690 | 145,000 |
| 2007/06/11 | 6,700 | 6,740 | 6,660 | 6,710 | 287,501 |
| 2007/06/08 | 6,760 | 6,780 | 6,740 | 6,750 | 326,501 |
| 2007/06/07 | 6,640 | 6,770 | 6,620 | 6,730 | 249,100 |
| 2007/06/06 | 6,740 | 6,760 | 6,700 | 6,730 | 150,500 |
| 2007/06/05 | 6,770 | 6,810 | 6,680 | 6,780 | 183,800 |
| 2007/06/04 | 6,740 | 6,800 | 6,700 | 6,780 | 216,200 |
| 2007/06/01 | 6,780 | 6,830 | 6,720 | 6,730 | 194,400 |
| 2007/05/31 | 6,660 | 6,760 | 6,650 | 6,760 | 273,001 |
| 2007/05/30 | 6,660 | 6,690 | 6,580 | 6,620 | 305,001 |
| 2007/05/29 | 6,710 | 6,750 | 6,670 | 6,730 | 89,900 |
| 2007/05/28 | 6,780 | 6,810 | 6,700 | 6,720 | 83,100 |
| 2007/05/25 | 6,800 | 6,800 | 6,630 | 6,720 | 228,200 |
| 2007/05/24 | 6,820 | 6,910 | 6,810 | 6,820 | 180,900 |
| 2007/05/23 | 6,850 | 6,870 | 6,790 | 6,810 | 227,200 |
| 2007/05/22 | 6,880 | 6,940 | 6,790 | 6,850 | 229,800 |
| 2007/05/21 | 6,900 | 6,930 | 6,860 | 6,870 | 129,200 |
| 2007/05/18 | 6,900 | 6,950 | 6,900 | 6,900 | 136,200 |
| 2007/05/17 | 6,890 | 7,000 | 6,880 | 6,950 | 357,701 |
| 2007/05/16 | 6,720 | 6,840 | 6,710 | 6,820 | 255,101 |
| 2007/05/15 | 6,850 | 6,860 | 6,740 | 6,750 | 217,900 |
| 2007/05/14 | 6,820 | 6,890 | 6,820 | 6,860 | 204,000 |
| 2007/05/11 | 6,850 | 6,850 | 6,710 | 6,790 | 158,800 |
| 2007/05/10 | 6,920 | 6,950 | 6,840 | 6,850 | 311,601 |
| 2007/05/09 | 6,790 | 6,940 | 6,780 | 6,930 | 422,601 |
| 2007/05/08 | 6,890 | 6,890 | 6,780 | 6,780 | 330,201 |
| 2007/05/07 | 7,090 | 7,090 | 6,860 | 6,880 | 364,901 |
| 2007/05/02 | 7,000 | 7,020 | 6,850 | 6,940 | 396,801 |
| 2007/05/01 | 7,100 | 7,120 | 6,970 | 6,980 | 532,701 |
| 2007/04/27 | 7,310 | 7,310 | 7,020 | 7,080 | 545,801 |
| 2007/04/26 | 7,240 | 7,350 | 7,240 | 7,330 | 381,801 |
| 2007/04/25 | 7,250 | 7,270 | 7,160 | 7,230 | 248,400 |
| 2007/04/24 | 7,120 | 7,230 | 7,100 | 7,190 | 172,300 |
| 2007/04/23 | 7,320 | 7,350 | 7,180 | 7,200 | 133,400 |
| 2007/04/20 | 7,290 | 7,290 | 7,200 | 7,220 | 142,900 |
| 2007/04/19 | 7,350 | 7,360 | 7,240 | 7,280 | 163,000 |
| 2007/04/18 | 7,360 | 7,380 | 7,280 | 7,350 | 273,601 |
| 2007/04/17 | 7,350 | 7,390 | 7,220 | 7,260 | 250,401 |
| 2007/04/16 | 7,260 | 7,360 | 7,220 | 7,270 | 172,000 |
| 2007/04/13 | 7,240 | 7,280 | 7,110 | 7,160 | 317,701 |
| 2007/04/12 | 7,340 | 7,350 | 7,250 | 7,300 | 285,101 |
| 2007/04/11 | 7,430 | 7,490 | 7,320 | 7,330 | 358,901 |
| 2007/04/10 | 7,420 | 7,450 | 7,370 | 7,430 | 191,600 |
| 2007/04/09 | 7,350 | 7,420 | 7,310 | 7,410 | 150,800 |
| 2007/04/06 | 7,470 | 7,470 | 7,230 | 7,260 | 285,201 |
| 2007/04/05 | 7,330 | 7,340 | 7,240 | 7,270 | 306,401 |
| 2007/04/04 | 7,290 | 7,350 | 7,190 | 7,230 | 389,001 |
| 2007/04/03 | 7,220 | 7,230 | 7,120 | 7,150 | 376,401 |
| 2007/04/02 | 7,260 | 7,330 | 7,120 | 7,120 | 711,901 |
| 2007/03/30 | 7,540 | 7,580 | 7,460 | 7,460 | 313,301 |
| 2007/03/29 | 7,550 | 7,670 | 7,470 | 7,580 | 448,601 |
| 2007/03/28 | 7,470 | 7,630 | 7,460 | 7,520 | 470,601 |
| 2007/03/27 | 7,400 | 7,480 | 7,310 | 7,380 | 193,500 |
| 2007/03/26 | 7,430 | 7,500 | 7,380 | 7,420 | 201,100 |
| 2007/03/23 | 7,440 | 7,480 | 7,390 | 7,430 | 187,400 |
| 2007/03/22 | 7,410 | 7,440 | 7,360 | 7,390 | 388,401 |
| 2007/03/20 | 7,200 | 7,240 | 7,150 | 7,210 | 304,001 |
| 2007/03/19 | 6,960 | 7,110 | 6,940 | 7,100 | 170,500 |
| 2007/03/16 | 7,070 | 7,070 | 6,980 | 6,990 | 243,700 |
| 2007/03/15 | 6,950 | 7,100 | 6,920 | 7,070 | 371,801 |
| 2007/03/14 | 6,950 | 6,980 | 6,860 | 6,930 | 334,401 |
| 2007/03/13 | 6,950 | 7,040 | 6,910 | 7,000 | 509,201 |
| 2007/03/12 | 6,900 | 6,990 | 6,860 | 6,880 | 617,401 |
| 2007/03/09 | 7,030 | 7,140 | 6,930 | 6,940 | 524,201 |
| 2007/03/08 | 6,700 | 6,940 | 6,700 | 6,940 | 532,401 |
| 2007/03/07 | 6,690 | 6,780 | 6,630 | 6,650 | 433,001 |
| 2007/03/06 | 6,760 | 6,840 | 6,700 | 6,710 | 501,601 |
| 2007/03/05 | 6,820 | 6,850 | 6,720 | 6,750 | 251,301 |
| 2007/03/02 | 7,120 | 7,170 | 6,890 | 6,970 | 434,601 |
| 2007/03/01 | 7,110 | 7,110 | 6,980 | 7,030 | 330,001 |
| 2007/02/28 | 6,820 | 7,130 | 6,800 | 7,060 | 550,201 |
| 2007/02/27 | 7,030 | 7,220 | 7,020 | 7,220 | 560,701 |
| 2007/02/26 | 6,980 | 7,040 | 6,970 | 6,990 | 281,501 |
| 2007/02/23 | 6,980 | 7,060 | 6,930 | 7,030 | 307,601 |
| 2007/02/22 | 6,980 | 7,030 | 6,950 | 6,980 | 200,100 |
| 2007/02/21 | 6,940 | 6,980 | 6,910 | 6,940 | 345,001 |
| 2007/02/20 | 6,920 | 6,920 | 6,810 | 6,880 | 211,100 |
| 2007/02/19 | 6,920 | 6,950 | 6,860 | 6,910 | 336,401 |
| 2007/02/16 | 6,800 | 6,840 | 6,790 | 6,820 | 207,300 |
| 2007/02/15 | 6,800 | 6,840 | 6,760 | 6,810 | 324,701 |
| 2007/02/14 | 6,820 | 6,860 | 6,780 | 6,790 | 329,101 |
| 2007/02/13 | 6,680 | 6,720 | 6,640 | 6,720 | 178,800 |
| 2007/02/09 | 6,610 | 6,700 | 6,610 | 6,660 | 205,600 |
| 2007/02/08 | 6,640 | 6,640 | 6,560 | 6,600 | 248,800 |
| 2007/02/07 | 6,700 | 6,700 | 6,580 | 6,630 | 306,901 |
| 2007/02/06 | 6,610 | 6,730 | 6,610 | 6,720 | 241,000 |
| 2007/02/05 | 6,700 | 6,710 | 6,610 | 6,660 | 212,300 |
| 2007/02/02 | 6,840 | 6,920 | 6,770 | 6,820 | 218,700 |
| 2007/02/01 | 6,720 | 7,010 | 6,630 | 6,920 | 857,202 |
| 2007/01/31 | 6,770 | 6,780 | 6,480 | 6,520 | 796,102 |
| 2007/01/30 | 6,790 | 6,840 | 6,750 | 6,760 | 214,200 |
| 2007/01/29 | 6,830 | 6,860 | 6,770 | 6,780 | 157,300 |
| 2007/01/26 | 6,830 | 6,870 | 6,770 | 6,830 | 113,600 |
| 2007/01/25 | 6,960 | 6,990 | 6,810 | 6,880 | 271,201 |
| 2007/01/24 | 7,030 | 7,060 | 6,930 | 6,950 | 257,501 |
| 2007/01/23 | 7,060 | 7,140 | 6,960 | 7,000 | 252,201 |
| 2007/01/22 | 6,920 | 7,080 | 6,920 | 7,050 | 153,300 |
| 2007/01/19 | 6,950 | 6,970 | 6,880 | 6,900 | 247,300 |
| 2007/01/18 | 6,930 | 7,000 | 6,870 | 6,950 | 202,400 |
| 2007/01/17 | 6,930 | 6,960 | 6,830 | 6,920 | 160,500 |
| 2007/01/16 | 7,090 | 7,090 | 6,910 | 6,940 | 192,200 |
| 2007/01/15 | 6,990 | 7,100 | 6,950 | 7,050 | 184,200 |
| 2007/01/12 | 6,930 | 7,050 | 6,930 | 6,980 | 164,400 |
| 2007/01/11 | 6,950 | 7,030 | 6,860 | 6,910 | 211,200 |
| 2007/01/10 | 7,010 | 7,030 | 6,870 | 6,900 | 209,800 |
| 2007/01/09 | 6,860 | 6,990 | 6,850 | 6,930 | 177,100 |
| 2007/01/05 | 7,010 | 7,060 | 6,890 | 6,920 | 259,201 |
| 2007/01/04 | 7,100 | 7,150 | 7,020 | 7,040 | 163,500 |