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 |
|---|---|---|---|---|---|
| 2008/12/30 | 6,710 | 6,780 | 6,700 | 6,760 | 58,100 |
| 2008/12/29 | 6,840 | 6,840 | 6,710 | 6,740 | 98,600 |
| 2008/12/26 | 6,740 | 6,820 | 6,720 | 6,800 | 55,500 |
| 2008/12/25 | 6,820 | 6,880 | 6,680 | 6,730 | 82,500 |
| 2008/12/24 | 6,660 | 6,820 | 6,600 | 6,800 | 262,501 |
| 2008/12/22 | 6,630 | 6,680 | 6,580 | 6,670 | 168,300 |
| 2008/12/19 | 6,680 | 6,740 | 6,630 | 6,630 | 179,500 |
| 2008/12/18 | 6,660 | 6,770 | 6,650 | 6,720 | 200,100 |
| 2008/12/17 | 6,680 | 6,750 | 6,580 | 6,730 | 257,501 |
| 2008/12/16 | 6,770 | 6,830 | 6,580 | 6,580 | 385,101 |
| 2008/12/15 | 6,770 | 6,880 | 6,770 | 6,840 | 211,300 |
| 2008/12/12 | 6,740 | 6,790 | 6,560 | 6,690 | 442,401 |
| 2008/12/11 | 6,930 | 6,950 | 6,770 | 6,940 | 248,600 |
| 2008/12/10 | 6,840 | 6,910 | 6,750 | 6,870 | 175,800 |
| 2008/12/09 | 6,710 | 6,920 | 6,660 | 6,840 | 235,500 |
| 2008/12/08 | 6,610 | 6,730 | 6,550 | 6,680 | 288,501 |
| 2008/12/05 | 6,670 | 6,690 | 6,610 | 6,610 | 203,500 |
| 2008/12/04 | 6,680 | 6,790 | 6,620 | 6,670 | 332,101 |
| 2008/12/03 | 6,860 | 6,870 | 6,620 | 6,760 | 342,601 |
| 2008/12/02 | 6,550 | 6,920 | 6,540 | 6,770 | 633,501 |
| 2008/12/01 | 6,570 | 6,650 | 6,550 | 6,580 | 182,700 |
| 2008/11/28 | 6,670 | 6,700 | 6,560 | 6,570 | 288,101 |
| 2008/11/27 | 6,670 | 6,800 | 6,650 | 6,700 | 204,700 |
| 2008/11/26 | 6,730 | 6,860 | 6,700 | 6,730 | 261,301 |
| 2008/11/25 | 7,250 | 7,250 | 6,840 | 7,000 | 316,401 |
| 2008/11/21 | 6,600 | 6,890 | 6,590 | 6,850 | 500,501 |
| 2008/11/20 | 6,850 | 6,870 | 6,650 | 6,670 | 253,701 |
| 2008/11/19 | 6,920 | 6,950 | 6,850 | 6,930 | 197,100 |
| 2008/11/18 | 6,920 | 7,020 | 6,830 | 6,890 | 314,201 |
| 2008/11/17 | 7,030 | 7,080 | 6,860 | 6,900 | 606,201 |
| 2008/11/14 | 7,310 | 7,340 | 6,970 | 7,200 | 383,301 |
| 2008/11/13 | 6,830 | 7,320 | 6,800 | 7,250 | 625,901 |
| 2008/11/12 | 6,850 | 6,900 | 6,760 | 6,820 | 216,100 |
| 2008/11/11 | 6,930 | 6,980 | 6,860 | 6,890 | 239,300 |
| 2008/11/10 | 7,180 | 7,230 | 6,970 | 7,030 | 331,501 |
| 2008/11/07 | 7,130 | 7,260 | 6,960 | 7,080 | 413,801 |
| 2008/11/06 | 6,780 | 7,230 | 6,780 | 7,170 | 563,501 |
| 2008/11/05 | 6,900 | 7,030 | 6,660 | 6,770 | 655,501 |
| 2008/11/04 | 6,900 | 6,920 | 6,780 | 6,900 | 573,601 |
| 2008/10/31 | 6,800 | 7,300 | 6,730 | 6,970 | 592,801 |
| 2008/10/30 | 7,230 | 7,230 | 6,930 | 7,090 | 481,701 |
| 2008/10/29 | 7,330 | 7,440 | 6,700 | 6,930 | 521,601 |
| 2008/10/28 | 6,570 | 7,480 | 6,440 | 7,230 | 348,701 |
| 2008/10/27 | 6,800 | 7,130 | 6,610 | 6,620 | 275,701 |
| 2008/10/24 | 7,240 | 7,290 | 6,890 | 6,930 | 571,301 |
| 2008/10/23 | 6,710 | 7,190 | 6,660 | 7,110 | 493,801 |
| 2008/10/22 | 7,100 | 7,220 | 6,540 | 6,700 | 504,501 |
| 2008/10/21 | 7,570 | 7,580 | 7,280 | 7,390 | 319,001 |
| 2008/10/20 | 6,900 | 7,450 | 6,860 | 7,400 | 454,001 |
| 2008/10/17 | 6,900 | 6,930 | 6,780 | 6,900 | 436,001 |
| 2008/10/16 | 6,680 | 6,950 | 6,510 | 6,730 | 620,501 |
| 2008/10/15 | 6,450 | 6,790 | 6,410 | 6,740 | 843,202 |
| 2008/10/14 | 6,900 | 7,030 | 6,660 | 6,850 | 1,355,103 |
| 2008/10/10 | 6,420 | 7,000 | 6,300 | 6,630 | 611,901 |
| 2008/10/09 | 6,950 | 7,360 | 6,890 | 7,050 | 505,901 |
| 2008/10/08 | 8,040 | 8,090 | 7,240 | 7,240 | 567,001 |
| 2008/10/07 | 8,270 | 8,430 | 8,040 | 8,240 | 500,301 |
| 2008/10/06 | 8,100 | 8,280 | 8,000 | 8,260 | 502,601 |
| 2008/10/03 | 8,310 | 8,380 | 8,190 | 8,260 | 355,001 |
| 2008/10/02 | 8,260 | 8,440 | 8,170 | 8,390 | 608,301 |
| 2008/10/01 | 8,200 | 8,230 | 8,090 | 8,160 | 380,301 |
| 2008/09/30 | 7,840 | 8,250 | 7,730 | 8,100 | 549,801 |
| 2008/09/29 | 7,690 | 7,920 | 7,680 | 7,900 | 347,801 |
| 2008/09/26 | 7,760 | 7,830 | 7,530 | 7,610 | 306,701 |
| 2008/09/25 | 7,450 | 7,730 | 7,450 | 7,670 | 451,101 |
| 2008/09/24 | 7,490 | 7,560 | 7,400 | 7,530 | 430,301 |
| 2008/09/22 | 8,020 | 8,090 | 7,600 | 7,690 | 548,301 |
| 2008/09/19 | 8,070 | 8,230 | 7,980 | 8,080 | 281,201 |
| 2008/09/18 | 8,110 | 8,140 | 7,940 | 8,090 | 403,701 |
| 2008/09/17 | 8,220 | 8,470 | 8,110 | 8,160 | 430,101 |
| 2008/09/16 | 8,030 | 8,200 | 8,000 | 8,120 | 254,901 |
| 2008/09/12 | 8,330 | 8,330 | 8,130 | 8,230 | 246,600 |
| 2008/09/11 | 8,140 | 8,270 | 8,140 | 8,180 | 196,700 |
| 2008/09/10 | 8,140 | 8,360 | 8,070 | 8,320 | 629,501 |
| 2008/09/09 | 8,350 | 8,380 | 8,200 | 8,240 | 288,601 |
| 2008/09/08 | 8,300 | 8,480 | 8,280 | 8,340 | 245,400 |
| 2008/09/05 | 8,360 | 8,460 | 8,270 | 8,310 | 331,601 |
| 2008/09/04 | 8,510 | 8,560 | 8,430 | 8,460 | 292,901 |
| 2008/09/03 | 8,300 | 8,630 | 8,270 | 8,500 | 624,501 |
| 2008/09/02 | 8,100 | 8,330 | 8,080 | 8,170 | 401,801 |
| 2008/09/01 | 8,140 | 8,140 | 7,960 | 8,030 | 100,200 |
| 2008/08/29 | 8,060 | 8,170 | 8,040 | 8,130 | 304,601 |
| 2008/08/28 | 7,950 | 8,150 | 7,940 | 8,140 | 213,900 |
| 2008/08/27 | 7,950 | 8,000 | 7,870 | 7,990 | 132,200 |
| 2008/08/26 | 7,850 | 7,950 | 7,820 | 7,920 | 154,900 |
| 2008/08/25 | 7,850 | 7,960 | 7,850 | 7,900 | 200,600 |
| 2008/08/22 | 7,940 | 7,990 | 7,860 | 7,880 | 204,100 |
| 2008/08/21 | 8,040 | 8,050 | 7,950 | 8,020 | 159,200 |
| 2008/08/20 | 7,930 | 8,130 | 7,890 | 8,090 | 170,300 |
| 2008/08/19 | 7,860 | 7,960 | 7,850 | 7,920 | 175,100 |
| 2008/08/18 | 8,000 | 8,190 | 7,900 | 8,060 | 191,400 |
| 2008/08/15 | 8,040 | 8,150 | 7,980 | 8,030 | 253,201 |
| 2008/08/14 | 8,000 | 8,140 | 7,960 | 8,020 | 230,400 |
| 2008/08/13 | 8,210 | 8,230 | 8,050 | 8,110 | 248,200 |
| 2008/08/12 | 8,270 | 8,310 | 8,240 | 8,270 | 265,101 |
| 2008/08/11 | 7,980 | 8,240 | 7,970 | 8,230 | 295,801 |
| 2008/08/08 | 7,800 | 8,000 | 7,800 | 7,970 | 180,600 |
| 2008/08/07 | 7,950 | 8,010 | 7,840 | 7,880 | 311,901 |
| 2008/08/06 | 8,010 | 8,140 | 7,880 | 7,940 | 553,601 |
| 2008/08/05 | 8,030 | 8,450 | 8,010 | 8,270 | 648,301 |
| 2008/08/04 | 7,990 | 8,080 | 7,830 | 7,900 | 316,601 |
| 2008/08/01 | 8,090 | 8,420 | 7,850 | 7,990 | 742,901 |
| 2008/07/31 | 7,470 | 7,720 | 7,410 | 7,630 | 315,601 |
| 2008/07/30 | 7,250 | 7,430 | 7,250 | 7,390 | 183,900 |
| 2008/07/29 | 7,200 | 7,290 | 7,160 | 7,210 | 101,000 |
| 2008/07/28 | 7,190 | 7,270 | 7,190 | 7,240 | 103,000 |
| 2008/07/25 | 7,260 | 7,440 | 7,190 | 7,220 | 244,800 |
| 2008/07/24 | 7,200 | 7,360 | 7,160 | 7,360 | 158,200 |
| 2008/07/23 | 7,120 | 7,180 | 7,010 | 7,130 | 246,400 |
| 2008/07/22 | 7,020 | 7,230 | 7,020 | 7,200 | 192,400 |
| 2008/07/18 | 7,080 | 7,100 | 6,960 | 7,010 | 215,000 |
| 2008/07/17 | 7,180 | 7,200 | 7,080 | 7,090 | 226,600 |
| 2008/07/16 | 7,150 | 7,180 | 7,090 | 7,140 | 233,300 |
| 2008/07/15 | 7,200 | 7,260 | 7,110 | 7,120 | 265,001 |
| 2008/07/14 | 7,340 | 7,440 | 7,270 | 7,270 | 155,900 |
| 2008/07/11 | 7,480 | 7,490 | 7,350 | 7,380 | 146,400 |
| 2008/07/10 | 7,420 | 7,530 | 7,350 | 7,470 | 143,000 |
| 2008/07/09 | 7,540 | 7,570 | 7,380 | 7,410 | 209,400 |
| 2008/07/08 | 7,400 | 7,530 | 7,350 | 7,490 | 271,901 |
| 2008/07/07 | 7,450 | 7,470 | 7,330 | 7,370 | 167,700 |
| 2008/07/04 | 7,290 | 7,360 | 7,270 | 7,350 | 206,200 |
| 2008/07/03 | 7,350 | 7,450 | 7,300 | 7,370 | 119,400 |
| 2008/07/02 | 7,530 | 7,530 | 7,400 | 7,450 | 151,800 |
| 2008/07/01 | 7,510 | 7,590 | 7,430 | 7,520 | 193,800 |
| 2008/06/30 | 7,640 | 7,680 | 7,540 | 7,550 | 175,300 |
| 2008/06/27 | 7,730 | 7,790 | 7,650 | 7,740 | 185,300 |
| 2008/06/26 | 7,810 | 7,920 | 7,600 | 7,830 | 519,101 |
| 2008/06/25 | 7,650 | 7,850 | 7,650 | 7,850 | 465,001 |
| 2008/06/24 | 7,350 | 7,610 | 7,350 | 7,600 | 438,001 |
| 2008/06/23 | 7,210 | 7,400 | 7,160 | 7,350 | 222,500 |
| 2008/06/20 | 7,270 | 7,300 | 7,190 | 7,200 | 102,100 |
| 2008/06/19 | 7,360 | 7,360 | 7,230 | 7,280 | 216,000 |
| 2008/06/18 | 7,360 | 7,370 | 7,260 | 7,320 | 107,300 |
| 2008/06/17 | 7,270 | 7,370 | 7,260 | 7,350 | 136,900 |
| 2008/06/16 | 7,320 | 7,330 | 7,190 | 7,310 | 119,600 |
| 2008/06/13 | 7,110 | 7,300 | 7,110 | 7,250 | 200,600 |
| 2008/06/12 | 7,100 | 7,230 | 7,090 | 7,180 | 140,400 |
| 2008/06/11 | 7,220 | 7,250 | 7,170 | 7,200 | 192,600 |
| 2008/06/10 | 7,200 | 7,270 | 7,180 | 7,180 | 137,800 |
| 2008/06/09 | 7,290 | 7,330 | 7,160 | 7,190 | 276,401 |
| 2008/06/06 | 7,490 | 7,520 | 7,330 | 7,350 | 279,701 |
| 2008/06/05 | 7,470 | 7,560 | 7,450 | 7,530 | 90,400 |
| 2008/06/04 | 7,460 | 7,540 | 7,420 | 7,520 | 83,400 |
| 2008/06/03 | 7,440 | 7,530 | 7,420 | 7,480 | 189,300 |
| 2008/06/02 | 7,350 | 7,430 | 7,320 | 7,430 | 272,401 |
| 2008/05/30 | 7,520 | 7,540 | 7,450 | 7,450 | 137,400 |
| 2008/05/29 | 7,520 | 7,640 | 7,430 | 7,580 | 191,800 |
| 2008/05/28 | 7,470 | 7,560 | 7,420 | 7,520 | 282,301 |
| 2008/05/27 | 7,350 | 7,410 | 7,290 | 7,370 | 92,400 |
| 2008/05/26 | 7,390 | 7,470 | 7,280 | 7,290 | 138,600 |
| 2008/05/23 | 7,440 | 7,540 | 7,390 | 7,490 | 132,700 |
| 2008/05/22 | 7,300 | 7,440 | 7,300 | 7,440 | 164,700 |
| 2008/05/21 | 7,320 | 7,350 | 7,280 | 7,320 | 178,400 |
| 2008/05/20 | 7,360 | 7,500 | 7,350 | 7,400 | 193,800 |
| 2008/05/19 | 7,340 | 7,410 | 7,300 | 7,350 | 131,000 |
| 2008/05/16 | 7,500 | 7,550 | 7,320 | 7,330 | 289,601 |
| 2008/05/15 | 7,650 | 7,650 | 7,520 | 7,550 | 319,501 |
| 2008/05/14 | 7,370 | 7,650 | 7,370 | 7,620 | 346,901 |
| 2008/05/13 | 7,360 | 7,400 | 7,310 | 7,390 | 165,700 |
| 2008/05/12 | 7,350 | 7,350 | 7,190 | 7,300 | 213,600 |
| 2008/05/09 | 7,420 | 7,460 | 7,340 | 7,350 | 269,201 |
| 2008/05/08 | 7,470 | 7,470 | 7,320 | 7,320 | 216,700 |
| 2008/05/07 | 7,390 | 7,540 | 7,390 | 7,460 | 317,801 |
| 2008/05/02 | 7,460 | 7,490 | 7,400 | 7,490 | 217,900 |
| 2008/05/01 | 7,400 | 7,570 | 7,320 | 7,460 | 427,201 |
| 2008/04/30 | 7,150 | 7,280 | 6,910 | 7,240 | 686,101 |
| 2008/04/28 | 6,820 | 7,120 | 6,730 | 6,920 | 643,401 |
| 2008/04/25 | 6,830 | 6,860 | 6,780 | 6,830 | 238,300 |
| 2008/04/24 | 6,820 | 6,880 | 6,800 | 6,820 | 281,201 |
| 2008/04/23 | 6,850 | 6,930 | 6,800 | 6,900 | 201,700 |
| 2008/04/22 | 6,760 | 6,860 | 6,760 | 6,840 | 208,500 |
| 2008/04/21 | 6,750 | 6,770 | 6,710 | 6,760 | 185,100 |
| 2008/04/18 | 6,790 | 6,840 | 6,640 | 6,690 | 409,001 |
| 2008/04/17 | 6,930 | 6,940 | 6,810 | 6,830 | 269,601 |
| 2008/04/16 | 6,900 | 6,930 | 6,800 | 6,860 | 279,901 |
| 2008/04/15 | 6,920 | 6,930 | 6,850 | 6,890 | 241,900 |
| 2008/04/14 | 6,840 | 6,960 | 6,840 | 6,940 | 198,200 |
| 2008/04/11 | 7,100 | 7,100 | 7,000 | 7,030 | 189,900 |
| 2008/04/10 | 6,890 | 7,030 | 6,860 | 7,000 | 434,401 |
| 2008/04/09 | 6,910 | 6,990 | 6,870 | 6,990 | 367,701 |
| 2008/04/08 | 6,860 | 6,910 | 6,820 | 6,900 | 396,201 |
| 2008/04/07 | 6,820 | 6,870 | 6,760 | 6,830 | 350,301 |
| 2008/04/04 | 6,860 | 6,900 | 6,730 | 6,730 | 708,301 |
| 2008/04/03 | 6,950 | 6,960 | 6,840 | 6,950 | 680,801 |
| 2008/04/02 | 7,210 | 7,270 | 7,020 | 7,080 | 740,201 |
| 2008/04/01 | 7,280 | 7,340 | 7,230 | 7,260 | 297,601 |
| 2008/03/31 | 7,470 | 7,470 | 7,210 | 7,290 | 261,401 |
| 2008/03/28 | 7,310 | 7,440 | 7,280 | 7,380 | 393,501 |
| 2008/03/27 | 7,300 | 7,410 | 7,260 | 7,360 | 365,301 |
| 2008/03/26 | 7,220 | 7,410 | 7,090 | 7,400 | 369,901 |
| 2008/03/25 | 7,050 | 7,250 | 6,980 | 7,190 | 278,201 |
| 2008/03/24 | 6,990 | 7,010 | 6,910 | 6,950 | 307,401 |
| 2008/03/21 | 7,000 | 7,040 | 6,940 | 7,020 | 268,101 |
| 2008/03/19 | 7,050 | 7,150 | 6,990 | 7,030 | 707,901 |
| 2008/03/18 | 7,030 | 7,050 | 6,760 | 7,000 | 982,402 |
| 2008/03/17 | 7,460 | 7,490 | 7,170 | 7,230 | 558,101 |
| 2008/03/14 | 7,500 | 7,670 | 7,460 | 7,610 | 463,401 |
| 2008/03/13 | 7,660 | 7,660 | 7,440 | 7,490 | 265,801 |
| 2008/03/12 | 7,720 | 7,740 | 7,590 | 7,610 | 249,300 |
| 2008/03/11 | 7,650 | 7,660 | 7,490 | 7,630 | 307,801 |
| 2008/03/10 | 7,700 | 7,960 | 7,630 | 7,680 | 539,501 |
| 2008/03/07 | 7,340 | 7,620 | 7,310 | 7,570 | 323,401 |
| 2008/03/06 | 7,390 | 7,590 | 7,390 | 7,540 | 206,400 |
| 2008/03/05 | 7,400 | 7,450 | 7,300 | 7,380 | 157,500 |
| 2008/03/04 | 7,460 | 7,550 | 7,350 | 7,400 | 254,701 |
| 2008/03/03 | 7,630 | 7,670 | 7,490 | 7,490 | 228,600 |
| 2008/02/29 | 7,670 | 7,710 | 7,580 | 7,660 | 281,401 |
| 2008/02/28 | 7,640 | 7,680 | 7,500 | 7,660 | 203,700 |
| 2008/02/27 | 7,600 | 7,680 | 7,590 | 7,640 | 641,001 |
| 2008/02/26 | 7,500 | 7,500 | 7,340 | 7,420 | 310,301 |
| 2008/02/25 | 7,370 | 7,570 | 7,350 | 7,540 | 385,501 |
| 2008/02/22 | 7,280 | 7,280 | 7,170 | 7,240 | 270,801 |
| 2008/02/21 | 7,230 | 7,420 | 7,220 | 7,380 | 195,700 |
| 2008/02/20 | 7,290 | 7,400 | 7,170 | 7,170 | 253,501 |
| 2008/02/19 | 7,290 | 7,370 | 7,240 | 7,280 | 126,500 |
| 2008/02/18 | 7,330 | 7,400 | 7,170 | 7,260 | 259,301 |
| 2008/02/15 | 7,300 | 7,390 | 7,270 | 7,360 | 257,801 |
| 2008/02/14 | 7,480 | 7,780 | 7,390 | 7,500 | 354,101 |
| 2008/02/13 | 7,460 | 7,460 | 7,280 | 7,280 | 259,101 |
| 2008/02/12 | 7,280 | 7,450 | 7,230 | 7,450 | 305,501 |
| 2008/02/08 | 7,140 | 7,340 | 7,130 | 7,270 | 243,200 |
| 2008/02/07 | 7,340 | 7,350 | 7,010 | 7,130 | 439,901 |
| 2008/02/06 | 7,320 | 7,510 | 7,220 | 7,440 | 462,601 |
| 2008/02/05 | 7,350 | 7,410 | 7,290 | 7,380 | 313,301 |
| 2008/02/04 | 7,400 | 7,440 | 7,260 | 7,280 | 446,201 |
| 2008/02/01 | 7,110 | 7,140 | 6,880 | 7,060 | 419,001 |
| 2008/01/31 | 6,480 | 7,060 | 6,440 | 7,010 | 589,701 |
| 2008/01/30 | 6,720 | 6,770 | 6,540 | 6,580 | 305,201 |
| 2008/01/29 | 6,500 | 6,590 | 6,500 | 6,570 | 238,000 |
| 2008/01/28 | 6,500 | 6,530 | 6,450 | 6,460 | 159,600 |
| 2008/01/25 | 6,640 | 6,740 | 6,490 | 6,540 | 375,301 |
| 2008/01/24 | 6,370 | 6,550 | 6,370 | 6,460 | 213,700 |
| 2008/01/23 | 6,440 | 6,590 | 6,350 | 6,390 | 463,101 |
| 2008/01/22 | 6,600 | 6,600 | 6,380 | 6,490 | 322,801 |
| 2008/01/21 | 6,630 | 6,670 | 6,600 | 6,610 | 212,100 |
| 2008/01/18 | 6,760 | 6,760 | 6,620 | 6,720 | 406,801 |
| 2008/01/17 | 6,900 | 6,900 | 6,730 | 6,840 | 320,601 |
| 2008/01/16 | 6,960 | 7,020 | 6,920 | 6,960 | 333,201 |
| 2008/01/15 | 7,110 | 7,180 | 7,050 | 7,100 | 269,501 |
| 2008/01/11 | 7,180 | 7,250 | 7,150 | 7,210 | 504,001 |
| 2008/01/10 | 7,030 | 7,180 | 6,940 | 7,130 | 442,701 |
| 2008/01/09 | 6,810 | 7,090 | 6,800 | 7,000 | 338,401 |
| 2008/01/08 | 6,770 | 6,910 | 6,760 | 6,860 | 337,801 |
| 2008/01/07 | 6,760 | 6,920 | 6,650 | 6,870 | 446,701 |
| 2008/01/04 | 7,000 | 7,010 | 6,860 | 6,960 | 176,300 |