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 |
|---|---|---|---|---|---|
| 2009/12/30 | 8,830 | 8,840 | 8,710 | 8,710 | 164,300 |
| 2009/12/29 | 8,870 | 8,910 | 8,800 | 8,820 | 199,100 |
| 2009/12/28 | 8,790 | 8,890 | 8,750 | 8,850 | 207,800 |
| 2009/12/25 | 8,800 | 8,810 | 8,720 | 8,770 | 165,200 |
| 2009/12/24 | 8,730 | 8,830 | 8,680 | 8,760 | 344,901 |
| 2009/12/22 | 8,800 | 8,820 | 8,710 | 8,720 | 326,201 |
| 2009/12/21 | 8,880 | 8,890 | 8,780 | 8,780 | 284,901 |
| 2009/12/18 | 8,960 | 8,980 | 8,870 | 8,880 | 316,201 |
| 2009/12/17 | 9,110 | 9,120 | 8,980 | 8,980 | 318,901 |
| 2009/12/16 | 9,080 | 9,170 | 9,060 | 9,110 | 258,901 |
| 2009/12/15 | 9,040 | 9,080 | 8,950 | 9,020 | 150,400 |
| 2009/12/14 | 9,110 | 9,110 | 8,980 | 9,030 | 255,401 |
| 2009/12/11 | 8,930 | 9,040 | 8,850 | 9,010 | 300,501 |
| 2009/12/10 | 9,170 | 9,220 | 8,950 | 8,970 | 368,001 |
| 2009/12/09 | 9,090 | 9,200 | 9,080 | 9,180 | 350,701 |
| 2009/12/08 | 8,910 | 9,110 | 8,900 | 9,070 | 313,601 |
| 2009/12/07 | 8,970 | 8,980 | 8,870 | 8,930 | 225,100 |
| 2009/12/04 | 9,000 | 9,020 | 8,820 | 8,870 | 314,901 |
| 2009/12/03 | 8,970 | 9,000 | 8,910 | 9,000 | 258,801 |
| 2009/12/02 | 8,950 | 9,030 | 8,900 | 8,970 | 258,101 |
| 2009/12/01 | 8,900 | 9,070 | 8,890 | 8,970 | 576,601 |
| 2009/11/30 | 8,640 | 8,820 | 8,620 | 8,820 | 292,001 |
| 2009/11/27 | 8,590 | 8,670 | 8,510 | 8,640 | 175,700 |
| 2009/11/26 | 8,630 | 8,700 | 8,590 | 8,650 | 296,201 |
| 2009/11/25 | 8,560 | 8,770 | 8,520 | 8,770 | 365,301 |
| 2009/11/24 | 8,490 | 8,550 | 8,450 | 8,520 | 170,000 |
| 2009/11/20 | 8,370 | 8,480 | 8,370 | 8,480 | 143,200 |
| 2009/11/19 | 8,420 | 8,460 | 8,360 | 8,460 | 220,200 |
| 2009/11/18 | 8,480 | 8,530 | 8,400 | 8,470 | 313,601 |
| 2009/11/17 | 8,600 | 8,650 | 8,490 | 8,530 | 142,700 |
| 2009/11/16 | 8,550 | 8,650 | 8,530 | 8,630 | 255,101 |
| 2009/11/13 | 8,470 | 8,580 | 8,460 | 8,560 | 219,000 |
| 2009/11/12 | 8,540 | 8,540 | 8,420 | 8,440 | 165,000 |
| 2009/11/11 | 8,520 | 8,530 | 8,440 | 8,440 | 117,300 |
| 2009/11/10 | 8,490 | 8,610 | 8,470 | 8,500 | 283,001 |
| 2009/11/09 | 8,530 | 8,530 | 8,410 | 8,430 | 139,700 |
| 2009/11/06 | 8,410 | 8,500 | 8,380 | 8,500 | 237,900 |
| 2009/11/05 | 8,490 | 8,490 | 8,370 | 8,420 | 244,400 |
| 2009/11/04 | 8,560 | 8,590 | 8,450 | 8,470 | 307,101 |
| 2009/11/02 | 8,550 | 8,730 | 8,510 | 8,690 | 258,401 |
| 2009/10/30 | 8,640 | 8,740 | 8,600 | 8,670 | 404,901 |
| 2009/10/29 | 8,410 | 8,690 | 8,390 | 8,680 | 458,101 |
| 2009/10/28 | 8,440 | 8,560 | 8,410 | 8,520 | 306,901 |
| 2009/10/27 | 8,450 | 8,480 | 8,380 | 8,390 | 122,400 |
| 2009/10/26 | 8,350 | 8,470 | 8,330 | 8,450 | 177,800 |
| 2009/10/23 | 8,500 | 8,550 | 8,320 | 8,320 | 391,201 |
| 2009/10/22 | 8,440 | 8,470 | 8,350 | 8,440 | 153,400 |
| 2009/10/21 | 8,390 | 8,460 | 8,370 | 8,440 | 237,700 |
| 2009/10/20 | 8,380 | 8,440 | 8,350 | 8,400 | 209,300 |
| 2009/10/19 | 8,420 | 8,450 | 8,340 | 8,370 | 177,000 |
| 2009/10/16 | 8,420 | 8,480 | 8,360 | 8,410 | 170,700 |
| 2009/10/15 | 8,440 | 8,490 | 8,390 | 8,450 | 219,100 |
| 2009/10/14 | 8,380 | 8,380 | 8,250 | 8,340 | 138,700 |
| 2009/10/13 | 8,290 | 8,370 | 8,280 | 8,310 | 201,000 |
| 2009/10/09 | 8,270 | 8,300 | 8,200 | 8,240 | 205,200 |
| 2009/10/08 | 8,380 | 8,470 | 8,300 | 8,300 | 249,300 |
| 2009/10/07 | 8,510 | 8,540 | 8,370 | 8,380 | 219,400 |
| 2009/10/06 | 8,550 | 8,560 | 8,450 | 8,500 | 218,400 |
| 2009/10/05 | 8,500 | 8,550 | 8,440 | 8,440 | 186,800 |
| 2009/10/02 | 8,400 | 8,560 | 8,360 | 8,490 | 279,501 |
| 2009/10/01 | 8,530 | 8,610 | 8,490 | 8,490 | 196,200 |
| 2009/09/30 | 8,470 | 8,540 | 8,390 | 8,520 | 169,400 |
| 2009/09/29 | 8,510 | 8,520 | 8,340 | 8,400 | 193,000 |
| 2009/09/28 | 8,520 | 8,560 | 8,460 | 8,480 | 178,900 |
| 2009/09/25 | 8,550 | 8,620 | 8,480 | 8,570 | 320,101 |
| 2009/09/24 | 8,490 | 8,570 | 8,460 | 8,570 | 330,701 |
| 2009/09/18 | 8,210 | 8,410 | 8,190 | 8,400 | 391,601 |
| 2009/09/17 | 8,200 | 8,210 | 8,080 | 8,110 | 211,400 |
| 2009/09/16 | 8,220 | 8,280 | 8,160 | 8,170 | 133,700 |
| 2009/09/15 | 8,190 | 8,280 | 8,160 | 8,220 | 208,000 |
| 2009/09/14 | 8,310 | 8,330 | 8,190 | 8,220 | 107,000 |
| 2009/09/11 | 8,260 | 8,360 | 8,240 | 8,310 | 230,100 |
| 2009/09/10 | 8,220 | 8,310 | 8,200 | 8,310 | 185,800 |
| 2009/09/09 | 8,140 | 8,250 | 8,130 | 8,170 | 205,700 |
| 2009/09/08 | 8,170 | 8,270 | 8,150 | 8,180 | 184,000 |
| 2009/09/07 | 8,320 | 8,320 | 8,130 | 8,240 | 309,201 |
| 2009/09/04 | 8,410 | 8,430 | 8,210 | 8,230 | 349,801 |
| 2009/09/03 | 8,530 | 8,590 | 8,370 | 8,390 | 483,201 |
| 2009/09/02 | 8,370 | 8,550 | 8,360 | 8,540 | 492,101 |
| 2009/09/01 | 8,320 | 8,470 | 8,300 | 8,370 | 250,601 |
| 2009/08/31 | 8,400 | 8,530 | 8,280 | 8,340 | 291,201 |
| 2009/08/28 | 8,240 | 8,350 | 8,210 | 8,340 | 339,001 |
| 2009/08/27 | 8,130 | 8,180 | 8,120 | 8,170 | 173,500 |
| 2009/08/26 | 8,190 | 8,210 | 8,140 | 8,190 | 234,700 |
| 2009/08/25 | 8,100 | 8,220 | 8,070 | 8,130 | 348,101 |
| 2009/08/24 | 8,250 | 8,280 | 8,070 | 8,160 | 380,001 |
| 2009/08/21 | 8,280 | 8,280 | 8,050 | 8,150 | 487,801 |
| 2009/08/20 | 8,060 | 8,190 | 8,020 | 8,180 | 679,501 |
| 2009/08/19 | 7,750 | 8,000 | 7,700 | 7,910 | 663,001 |
| 2009/08/18 | 7,760 | 7,840 | 7,660 | 7,690 | 472,901 |
| 2009/08/17 | 7,640 | 7,720 | 7,490 | 7,720 | 774,802 |
| 2009/08/14 | 7,550 | 7,650 | 7,510 | 7,590 | 520,101 |
| 2009/08/13 | 7,610 | 7,620 | 7,500 | 7,540 | 480,601 |
| 2009/08/12 | 7,660 | 7,680 | 7,610 | 7,650 | 129,800 |
| 2009/08/11 | 7,600 | 7,660 | 7,580 | 7,630 | 145,800 |
| 2009/08/10 | 7,700 | 7,740 | 7,650 | 7,660 | 174,900 |
| 2009/08/07 | 7,750 | 7,750 | 7,630 | 7,680 | 146,700 |
| 2009/08/06 | 7,720 | 7,770 | 7,660 | 7,730 | 253,901 |
| 2009/08/05 | 7,690 | 7,740 | 7,650 | 7,650 | 182,200 |
| 2009/08/04 | 7,740 | 7,760 | 7,640 | 7,660 | 322,701 |
| 2009/08/03 | 7,700 | 7,750 | 7,690 | 7,720 | 306,601 |
| 2009/07/31 | 7,710 | 7,810 | 7,610 | 7,660 | 293,601 |
| 2009/07/30 | 7,860 | 7,880 | 7,670 | 7,670 | 691,101 |
| 2009/07/29 | 7,420 | 7,570 | 7,420 | 7,560 | 236,700 |
| 2009/07/28 | 7,370 | 7,510 | 7,320 | 7,470 | 223,300 |
| 2009/07/27 | 7,450 | 7,480 | 7,330 | 7,370 | 300,601 |
| 2009/07/24 | 7,450 | 7,550 | 7,450 | 7,490 | 280,201 |
| 2009/07/23 | 7,320 | 7,500 | 7,320 | 7,470 | 321,601 |
| 2009/07/22 | 7,270 | 7,350 | 7,200 | 7,320 | 481,701 |
| 2009/07/21 | 7,330 | 7,380 | 7,230 | 7,280 | 208,500 |
| 2009/07/17 | 7,290 | 7,450 | 7,270 | 7,300 | 221,800 |
| 2009/07/16 | 7,310 | 7,410 | 7,190 | 7,330 | 481,601 |
| 2009/07/15 | 7,060 | 7,210 | 7,020 | 7,110 | 302,001 |
| 2009/07/14 | 7,160 | 7,190 | 7,040 | 7,110 | 330,901 |
| 2009/07/13 | 7,200 | 7,270 | 7,020 | 7,200 | 417,301 |
| 2009/07/10 | 7,570 | 7,570 | 7,340 | 7,360 | 336,901 |
| 2009/07/09 | 7,490 | 7,580 | 7,320 | 7,470 | 484,701 |
| 2009/07/08 | 7,360 | 7,410 | 7,260 | 7,290 | 293,201 |
| 2009/07/07 | 7,410 | 7,500 | 7,350 | 7,350 | 224,500 |
| 2009/07/06 | 7,380 | 7,410 | 7,290 | 7,360 | 165,700 |
| 2009/07/03 | 7,300 | 7,340 | 7,210 | 7,300 | 206,400 |
| 2009/07/02 | 7,440 | 7,440 | 7,350 | 7,380 | 316,001 |
| 2009/07/01 | 7,470 | 7,490 | 7,330 | 7,350 | 274,101 |
| 2009/06/30 | 7,320 | 7,490 | 7,290 | 7,370 | 537,501 |
| 2009/06/29 | 7,160 | 7,270 | 7,150 | 7,250 | 314,201 |
| 2009/06/26 | 6,900 | 7,210 | 6,870 | 7,150 | 561,801 |
| 2009/06/25 | 6,890 | 6,900 | 6,800 | 6,860 | 209,300 |
| 2009/06/24 | 6,820 | 6,920 | 6,810 | 6,870 | 387,501 |
| 2009/06/23 | 6,740 | 6,800 | 6,720 | 6,770 | 197,300 |
| 2009/06/22 | 6,840 | 6,880 | 6,720 | 6,720 | 164,700 |
| 2009/06/19 | 6,930 | 6,930 | 6,760 | 6,800 | 320,701 |
| 2009/06/18 | 6,680 | 6,840 | 6,660 | 6,840 | 517,701 |
| 2009/06/17 | 6,570 | 6,620 | 6,560 | 6,580 | 172,700 |
| 2009/06/16 | 6,580 | 6,650 | 6,560 | 6,600 | 182,100 |
| 2009/06/15 | 6,700 | 6,710 | 6,580 | 6,650 | 194,000 |
| 2009/06/12 | 6,550 | 6,720 | 6,510 | 6,670 | 449,801 |
| 2009/06/11 | 6,450 | 6,530 | 6,430 | 6,470 | 419,601 |
| 2009/06/10 | 6,570 | 6,580 | 6,510 | 6,540 | 167,300 |
| 2009/06/09 | 6,460 | 6,570 | 6,430 | 6,520 | 346,801 |
| 2009/06/08 | 6,580 | 6,620 | 6,380 | 6,460 | 422,901 |
| 2009/06/05 | 6,670 | 6,700 | 6,560 | 6,580 | 387,401 |
| 2009/06/04 | 6,650 | 6,710 | 6,630 | 6,700 | 348,201 |
| 2009/06/03 | 6,650 | 6,730 | 6,640 | 6,660 | 211,100 |
| 2009/06/02 | 6,620 | 6,710 | 6,600 | 6,670 | 320,201 |
| 2009/06/01 | 6,650 | 6,690 | 6,580 | 6,610 | 196,300 |
| 2009/05/29 | 6,660 | 6,680 | 6,610 | 6,650 | 173,000 |
| 2009/05/28 | 6,660 | 6,760 | 6,630 | 6,690 | 185,700 |
| 2009/05/27 | 6,700 | 6,700 | 6,630 | 6,670 | 169,700 |
| 2009/05/26 | 6,650 | 6,680 | 6,600 | 6,610 | 192,600 |
| 2009/05/25 | 6,700 | 6,750 | 6,600 | 6,640 | 253,801 |
| 2009/05/22 | 6,810 | 6,820 | 6,750 | 6,750 | 191,000 |
| 2009/05/21 | 6,830 | 6,860 | 6,820 | 6,840 | 249,100 |
| 2009/05/20 | 6,810 | 6,840 | 6,740 | 6,820 | 374,201 |
| 2009/05/19 | 6,860 | 6,910 | 6,690 | 6,760 | 512,601 |
| 2009/05/18 | 6,910 | 6,930 | 6,780 | 6,830 | 477,401 |
| 2009/05/15 | 6,650 | 6,680 | 6,550 | 6,650 | 245,900 |
| 2009/05/14 | 6,630 | 6,700 | 6,600 | 6,640 | 255,401 |
| 2009/05/13 | 6,800 | 6,810 | 6,670 | 6,750 | 310,201 |
| 2009/05/12 | 6,680 | 6,720 | 6,610 | 6,670 | 249,900 |
| 2009/05/11 | 6,590 | 6,740 | 6,590 | 6,670 | 242,900 |
| 2009/05/08 | 6,670 | 6,780 | 6,610 | 6,690 | 283,101 |
| 2009/05/07 | 6,700 | 6,780 | 6,650 | 6,660 | 630,101 |
| 2009/05/01 | 6,880 | 6,920 | 6,720 | 6,870 | 576,401 |
| 2009/04/30 | 6,640 | 6,870 | 6,440 | 6,870 | 1,179,202 |
| 2009/04/28 | 6,500 | 6,610 | 6,480 | 6,550 | 762,502 |
| 2009/04/27 | 6,550 | 6,570 | 6,360 | 6,410 | 656,001 |
| 2009/04/24 | 6,220 | 6,300 | 6,180 | 6,250 | 514,001 |
| 2009/04/23 | 6,120 | 6,150 | 6,040 | 6,120 | 275,601 |
| 2009/04/22 | 6,080 | 6,160 | 6,030 | 6,120 | 443,901 |
| 2009/04/21 | 5,920 | 6,080 | 5,890 | 6,010 | 306,301 |
| 2009/04/20 | 6,000 | 6,040 | 5,920 | 5,940 | 183,800 |
| 2009/04/17 | 6,100 | 6,130 | 5,970 | 5,980 | 247,400 |
| 2009/04/16 | 6,150 | 6,190 | 6,070 | 6,100 | 362,801 |
| 2009/04/15 | 5,950 | 6,140 | 5,910 | 6,110 | 643,701 |
| 2009/04/14 | 5,870 | 5,960 | 5,820 | 5,930 | 276,001 |
| 2009/04/13 | 5,880 | 5,920 | 5,850 | 5,870 | 249,300 |
| 2009/04/10 | 5,880 | 5,910 | 5,830 | 5,910 | 240,300 |
| 2009/04/09 | 5,830 | 5,870 | 5,800 | 5,840 | 236,500 |
| 2009/04/08 | 5,810 | 5,850 | 5,780 | 5,840 | 236,500 |
| 2009/04/07 | 5,820 | 5,880 | 5,750 | 5,850 | 388,401 |
| 2009/04/06 | 5,800 | 5,900 | 5,750 | 5,840 | 398,601 |
| 2009/04/03 | 5,870 | 5,880 | 5,760 | 5,770 | 762,502 |
| 2009/04/02 | 5,930 | 5,940 | 5,870 | 5,880 | 574,701 |
| 2009/04/01 | 5,990 | 6,020 | 5,820 | 5,850 | 689,401 |
| 2009/03/31 | 6,090 | 6,120 | 6,000 | 6,000 | 309,801 |
| 2009/03/30 | 6,230 | 6,260 | 6,060 | 6,070 | 457,301 |
| 2009/03/27 | 6,070 | 6,240 | 6,030 | 6,180 | 483,401 |
| 2009/03/26 | 6,250 | 6,280 | 6,080 | 6,150 | 575,701 |
| 2009/03/25 | 6,090 | 6,260 | 6,060 | 6,210 | 494,701 |
| 2009/03/24 | 6,200 | 6,240 | 6,080 | 6,190 | 443,101 |
| 2009/03/23 | 6,010 | 6,110 | 5,960 | 6,100 | 508,701 |
| 2009/03/19 | 6,130 | 6,200 | 5,990 | 6,000 | 924,402 |
| 2009/03/18 | 6,510 | 6,510 | 6,280 | 6,330 | 492,201 |
| 2009/03/17 | 6,490 | 6,510 | 6,380 | 6,470 | 424,801 |
| 2009/03/16 | 6,400 | 6,530 | 6,380 | 6,440 | 595,801 |
| 2009/03/13 | 6,100 | 6,240 | 6,060 | 6,220 | 610,301 |
| 2009/03/12 | 6,000 | 6,050 | 5,870 | 6,000 | 530,501 |
| 2009/03/11 | 5,980 | 5,980 | 5,860 | 5,900 | 233,600 |
| 2009/03/10 | 5,950 | 5,970 | 5,830 | 5,840 | 319,001 |
| 2009/03/09 | 6,080 | 6,110 | 5,920 | 5,970 | 255,201 |
| 2009/03/06 | 6,000 | 6,130 | 5,950 | 6,090 | 273,101 |
| 2009/03/05 | 6,130 | 6,210 | 6,060 | 6,110 | 644,301 |
| 2009/03/04 | 5,940 | 6,180 | 5,940 | 6,170 | 596,101 |
| 2009/03/03 | 5,900 | 6,130 | 5,880 | 6,130 | 673,601 |
| 2009/03/02 | 6,170 | 6,230 | 6,060 | 6,090 | 469,801 |
| 2009/02/27 | 6,260 | 6,500 | 6,190 | 6,380 | 680,401 |
| 2009/02/26 | 6,260 | 6,280 | 6,160 | 6,190 | 260,501 |
| 2009/02/25 | 6,420 | 6,420 | 6,160 | 6,230 | 356,801 |
| 2009/02/24 | 6,400 | 6,450 | 6,290 | 6,410 | 287,201 |
| 2009/02/23 | 6,400 | 6,450 | 6,320 | 6,430 | 189,500 |
| 2009/02/20 | 6,530 | 6,540 | 6,340 | 6,370 | 264,301 |
| 2009/02/19 | 6,450 | 6,530 | 6,350 | 6,520 | 426,401 |
| 2009/02/18 | 6,500 | 6,540 | 6,340 | 6,350 | 255,701 |
| 2009/02/17 | 6,460 | 6,530 | 6,430 | 6,510 | 309,301 |
| 2009/02/16 | 6,460 | 6,470 | 6,360 | 6,430 | 256,301 |
| 2009/02/13 | 6,480 | 6,500 | 6,360 | 6,400 | 270,701 |
| 2009/02/12 | 6,360 | 6,480 | 6,160 | 6,450 | 554,901 |
| 2009/02/10 | 6,220 | 6,280 | 6,140 | 6,260 | 310,901 |
| 2009/02/09 | 6,360 | 6,500 | 6,120 | 6,120 | 318,501 |
| 2009/02/06 | 6,200 | 6,520 | 6,200 | 6,460 | 576,001 |
| 2009/02/05 | 6,330 | 6,400 | 6,230 | 6,260 | 358,501 |
| 2009/02/04 | 6,350 | 6,460 | 6,350 | 6,400 | 383,301 |
| 2009/02/03 | 6,550 | 6,580 | 6,320 | 6,370 | 519,701 |
| 2009/02/02 | 6,530 | 6,600 | 6,510 | 6,540 | 882,002 |
| 2009/01/30 | 5,880 | 6,250 | 5,750 | 6,230 | 875,202 |
| 2009/01/29 | 5,910 | 5,960 | 5,760 | 5,880 | 1,152,602 |
| 2009/01/28 | 6,090 | 6,140 | 5,980 | 6,010 | 409,701 |
| 2009/01/27 | 6,220 | 6,260 | 6,100 | 6,230 | 500,201 |
| 2009/01/26 | 6,020 | 6,210 | 6,010 | 6,160 | 352,901 |
| 2009/01/23 | 6,080 | 6,080 | 5,950 | 6,010 | 356,601 |
| 2009/01/22 | 5,990 | 6,080 | 5,740 | 6,080 | 693,701 |
| 2009/01/21 | 6,010 | 6,060 | 5,940 | 6,010 | 371,701 |
| 2009/01/20 | 6,260 | 6,270 | 6,120 | 6,140 | 280,301 |
| 2009/01/19 | 6,320 | 6,320 | 6,180 | 6,260 | 141,600 |
| 2009/01/16 | 6,200 | 6,340 | 6,160 | 6,320 | 169,200 |
| 2009/01/15 | 6,170 | 6,210 | 6,100 | 6,130 | 260,501 |
| 2009/01/14 | 6,290 | 6,350 | 6,240 | 6,250 | 189,600 |
| 2009/01/13 | 6,250 | 6,410 | 6,220 | 6,280 | 331,201 |
| 2009/01/09 | 6,430 | 6,480 | 6,300 | 6,410 | 319,901 |
| 2009/01/08 | 6,290 | 6,520 | 6,260 | 6,410 | 547,301 |
| 2009/01/07 | 6,570 | 6,570 | 6,100 | 6,190 | 823,302 |
| 2009/01/06 | 6,650 | 6,660 | 6,590 | 6,600 | 224,100 |
| 2009/01/05 | 6,880 | 6,890 | 6,600 | 6,640 | 257,501 |