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 |
|---|---|---|---|---|---|
| 2010/12/30 | 3,275 | 3,295 | 3,230 | 3,230 | 775,201 |
| 2010/12/29 | 3,290 | 3,300 | 3,270 | 3,285 | 389,300 |
| 2010/12/28 | 3,300 | 3,315 | 3,290 | 3,295 | 228,000 |
| 2010/12/27 | 3,295 | 3,315 | 3,290 | 3,300 | 312,400 |
| 2010/12/24 | 3,325 | 3,350 | 3,290 | 3,310 | 636,001 |
| 2010/12/22 | 3,380 | 3,380 | 3,280 | 3,290 | 1,466,901 |
| 2010/12/21 | 3,425 | 3,445 | 3,380 | 3,390 | 1,093,401 |
| 2010/12/20 | 3,395 | 3,435 | 3,375 | 3,420 | 1,287,901 |
| 2010/12/17 | 3,355 | 3,390 | 3,345 | 3,380 | 760,001 |
| 2010/12/16 | 3,385 | 3,395 | 3,340 | 3,365 | 875,001 |
| 2010/12/15 | 3,380 | 3,400 | 3,350 | 3,395 | 670,701 |
| 2010/12/14 | 3,385 | 3,405 | 3,360 | 3,385 | 724,301 |
| 2010/12/13 | 3,320 | 3,410 | 3,300 | 3,405 | 1,129,501 |
| 2010/12/10 | 3,320 | 3,335 | 3,300 | 3,300 | 777,201 |
| 2010/12/09 | 3,320 | 3,340 | 3,310 | 3,320 | 603,101 |
| 2010/12/08 | 3,280 | 3,295 | 3,265 | 3,285 | 658,301 |
| 2010/12/07 | 3,285 | 3,305 | 3,270 | 3,280 | 564,901 |
| 2010/12/06 | 3,325 | 3,335 | 3,280 | 3,295 | 514,801 |
| 2010/12/03 | 3,305 | 3,340 | 3,285 | 3,320 | 691,701 |
| 2010/12/02 | 3,315 | 3,325 | 3,300 | 3,300 | 589,501 |
| 2010/12/01 | 3,250 | 3,280 | 3,225 | 3,275 | 535,901 |
| 2010/11/30 | 3,310 | 3,320 | 3,270 | 3,270 | 471,000 |
| 2010/11/29 | 3,310 | 3,335 | 3,300 | 3,315 | 430,800 |
| 2010/11/26 | 3,295 | 3,315 | 3,295 | 3,300 | 276,500 |
| 2010/11/25 | 3,340 | 3,340 | 3,290 | 3,310 | 703,801 |
| 2010/11/24 | 3,300 | 3,335 | 3,290 | 3,295 | 702,201 |
| 2010/11/22 | 3,365 | 3,365 | 3,330 | 3,345 | 701,401 |
| 2010/11/19 | 3,365 | 3,370 | 3,340 | 3,360 | 556,901 |
| 2010/11/18 | 3,315 | 3,335 | 3,270 | 3,335 | 751,001 |
| 2010/11/17 | 3,210 | 3,355 | 3,200 | 3,315 | 1,180,401 |
| 2010/11/16 | 3,325 | 3,325 | 3,255 | 3,265 | 688,901 |
| 2010/11/15 | 3,350 | 3,365 | 3,320 | 3,330 | 481,600 |
| 2010/11/12 | 3,340 | 3,385 | 3,330 | 3,350 | 657,401 |
| 2010/11/11 | 3,385 | 3,385 | 3,280 | 3,330 | 1,163,701 |
| 2010/11/10 | 3,375 | 3,395 | 3,320 | 3,375 | 1,041,401 |
| 2010/11/09 | 3,410 | 3,415 | 3,370 | 3,380 | 1,067,101 |
| 2010/11/08 | 3,395 | 3,415 | 3,385 | 3,405 | 1,385,701 |
| 2010/11/05 | 3,345 | 3,370 | 3,335 | 3,350 | 1,256,801 |
| 2010/11/04 | 3,345 | 3,355 | 3,300 | 3,310 | 1,791,402 |
| 2010/11/02 | 3,150 | 3,275 | 3,145 | 3,275 | 2,341,302 |
| 2010/11/01 | 3,100 | 3,140 | 3,065 | 3,105 | 1,097,701 |
| 2010/10/29 | 3,030 | 3,115 | 2,999 | 3,075 | 2,331,202 |
| 2010/10/28 | 3,030 | 3,040 | 3,005 | 3,005 | 1,179,601 |
| 2010/10/27 | 3,075 | 3,075 | 3,015 | 3,025 | 883,701 |
| 2010/10/26 | 3,025 | 3,080 | 3,005 | 3,070 | 1,043,501 |
| 2010/10/25 | 3,075 | 3,075 | 3,040 | 3,065 | 408,100 |
| 2010/10/22 | 3,075 | 3,110 | 3,060 | 3,070 | 532,101 |
| 2010/10/21 | 2,995 | 3,080 | 2,990 | 3,075 | 1,089,801 |
| 2010/10/20 | 3,000 | 3,070 | 2,981 | 3,065 | 827,401 |
| 2010/10/19 | 3,070 | 3,080 | 3,010 | 3,040 | 1,398,001 |
| 2010/10/18 | 3,115 | 3,135 | 3,085 | 3,095 | 700,601 |
| 2010/10/15 | 3,150 | 3,165 | 3,100 | 3,100 | 718,701 |
| 2010/10/14 | 3,135 | 3,180 | 3,110 | 3,170 | 790,901 |
| 2010/10/13 | 3,185 | 3,190 | 3,135 | 3,135 | 826,401 |
| 2010/10/12 | 3,155 | 3,155 | 3,085 | 3,115 | 1,233,501 |
| 2010/10/08 | 3,210 | 3,235 | 3,155 | 3,160 | 846,701 |
| 2010/10/07 | 3,215 | 3,230 | 3,190 | 3,230 | 730,201 |
| 2010/10/06 | 3,250 | 3,250 | 3,210 | 3,225 | 965,601 |
| 2010/10/05 | 3,280 | 3,285 | 3,215 | 3,250 | 836,901 |
| 2010/10/04 | 3,345 | 3,360 | 3,285 | 3,300 | 706,201 |
| 2010/10/01 | 3,385 | 3,385 | 3,330 | 3,335 | 436,600 |
| 2010/09/30 | 3,400 | 3,400 | 3,335 | 3,360 | 1,192,701 |
| 2010/09/29 | 3,310 | 3,380 | 3,290 | 3,380 | 1,431,801 |
| 2010/09/28 | 3,250 | 3,315 | 3,240 | 3,300 | 1,043,201 |
| 2010/09/28 | 1 -> 3.00 分割 | ||||
| 2010/09/27 | 9,690 | 9,850 | 9,650 | 9,850 | 298,801 |
| 2010/09/24 | 9,710 | 9,780 | 9,660 | 9,660 | 302,101 |
| 2010/09/22 | 9,580 | 9,890 | 9,560 | 9,700 | 617,001 |
| 2010/09/21 | 9,500 | 9,690 | 9,490 | 9,610 | 567,901 |
| 2010/09/17 | 9,570 | 9,600 | 9,420 | 9,430 | 430,201 |
| 2010/09/16 | 9,770 | 9,800 | 9,500 | 9,520 | 437,201 |
| 2010/09/15 | 9,650 | 9,800 | 9,640 | 9,750 | 435,201 |
| 2010/09/14 | 9,680 | 9,680 | 9,610 | 9,660 | 202,500 |
| 2010/09/13 | 9,670 | 9,700 | 9,610 | 9,650 | 269,501 |
| 2010/09/10 | 9,690 | 9,700 | 9,620 | 9,650 | 422,501 |
| 2010/09/09 | 9,450 | 9,640 | 9,430 | 9,600 | 769,802 |
| 2010/09/08 | 9,500 | 9,530 | 9,350 | 9,470 | 1,809,904 |
| 2010/09/07 | 9,690 | 9,780 | 9,550 | 9,780 | 597,401 |
| 2010/09/06 | 9,970 | 9,970 | 9,700 | 9,780 | 693,901 |
| 2010/09/03 | 10,020 | 10,040 | 9,880 | 9,980 | 550,201 |
| 2010/09/02 | 10,180 | 10,210 | 9,980 | 10,060 | 400,101 |
| 2010/09/01 | 10,240 | 10,280 | 10,100 | 10,170 | 286,001 |
| 2010/08/31 | 10,220 | 10,400 | 10,180 | 10,250 | 377,801 |
| 2010/08/30 | 10,280 | 10,350 | 10,230 | 10,280 | 246,900 |
| 2010/08/27 | 10,350 | 10,370 | 10,150 | 10,230 | 307,901 |
| 2010/08/26 | 10,340 | 10,380 | 10,250 | 10,340 | 290,401 |
| 2010/08/25 | 10,490 | 10,540 | 10,200 | 10,260 | 348,601 |
| 2010/08/24 | 10,440 | 10,590 | 10,430 | 10,490 | 402,601 |
| 2010/08/23 | 10,320 | 10,410 | 10,310 | 10,390 | 143,100 |
| 2010/08/20 | 10,410 | 10,420 | 10,300 | 10,320 | 185,700 |
| 2010/08/19 | 10,360 | 10,400 | 10,270 | 10,400 | 296,301 |
| 2010/08/18 | 10,450 | 10,540 | 10,320 | 10,350 | 283,101 |
| 2010/08/17 | 10,170 | 10,410 | 10,160 | 10,380 | 266,601 |
| 2010/08/16 | 10,040 | 10,280 | 10,020 | 10,270 | 218,800 |
| 2010/08/13 | 10,090 | 10,160 | 10,070 | 10,160 | 100,600 |
| 2010/08/12 | 9,980 | 10,060 | 9,960 | 10,040 | 209,500 |
| 2010/08/11 | 10,140 | 10,170 | 10,050 | 10,070 | 122,100 |
| 2010/08/10 | 10,380 | 10,380 | 10,170 | 10,240 | 151,800 |
| 2010/08/09 | 10,110 | 10,370 | 10,100 | 10,370 | 209,200 |
| 2010/08/06 | 10,060 | 10,170 | 10,000 | 10,160 | 206,600 |
| 2010/08/05 | 10,190 | 10,210 | 10,090 | 10,180 | 145,600 |
| 2010/08/04 | 10,090 | 10,150 | 9,980 | 10,100 | 195,700 |
| 2010/08/03 | 10,150 | 10,170 | 10,000 | 10,080 | 316,601 |
| 2010/08/02 | 10,330 | 10,330 | 10,050 | 10,060 | 329,901 |
| 2010/07/30 | 10,480 | 10,480 | 9,950 | 10,280 | 521,801 |
| 2010/07/29 | 10,540 | 10,590 | 10,460 | 10,500 | 164,400 |
| 2010/07/28 | 10,650 | 10,680 | 10,540 | 10,630 | 264,501 |
| 2010/07/27 | 10,400 | 10,600 | 10,390 | 10,540 | 314,201 |
| 2010/07/26 | 10,370 | 10,460 | 10,330 | 10,390 | 163,500 |
| 2010/07/23 | 10,460 | 10,460 | 10,250 | 10,310 | 256,301 |
| 2010/07/22 | 10,290 | 10,500 | 10,210 | 10,300 | 477,301 |
| 2010/07/21 | 10,160 | 10,340 | 10,150 | 10,320 | 524,601 |
| 2010/07/20 | 10,000 | 10,170 | 10,000 | 10,120 | 394,401 |
| 2010/07/16 | 9,940 | 10,220 | 9,920 | 10,110 | 352,601 |
| 2010/07/15 | 10,200 | 10,200 | 10,020 | 10,040 | 211,700 |
| 2010/07/14 | 10,220 | 10,320 | 10,150 | 10,220 | 211,300 |
| 2010/07/13 | 10,150 | 10,170 | 10,000 | 10,060 | 345,901 |
| 2010/07/12 | 10,300 | 10,320 | 10,160 | 10,170 | 205,900 |
| 2010/07/09 | 10,330 | 10,390 | 10,220 | 10,290 | 273,901 |
| 2010/07/08 | 10,110 | 10,320 | 10,030 | 10,260 | 377,201 |
| 2010/07/07 | 9,970 | 9,970 | 9,880 | 9,960 | 134,400 |
| 2010/07/06 | 9,850 | 9,980 | 9,810 | 9,960 | 223,700 |
| 2010/07/05 | 9,950 | 10,010 | 9,890 | 9,940 | 189,000 |
| 2010/07/02 | 10,080 | 10,120 | 9,930 | 9,960 | 288,101 |
| 2010/07/01 | 10,010 | 10,140 | 9,970 | 10,050 | 226,700 |
| 2010/06/30 | 10,060 | 10,100 | 9,960 | 10,030 | 347,601 |
| 2010/06/29 | 10,510 | 10,530 | 10,270 | 10,280 | 305,001 |
| 2010/06/28 | 10,350 | 10,560 | 10,350 | 10,500 | 373,001 |
| 2010/06/25 | 10,300 | 10,330 | 10,190 | 10,320 | 270,901 |
| 2010/06/24 | 10,060 | 10,290 | 10,060 | 10,240 | 193,600 |
| 2010/06/23 | 10,050 | 10,130 | 10,030 | 10,110 | 222,400 |
| 2010/06/22 | 10,130 | 10,350 | 10,090 | 10,140 | 377,201 |
| 2010/06/21 | 10,010 | 10,100 | 10,010 | 10,080 | 207,000 |
| 2010/06/18 | 9,950 | 10,000 | 9,910 | 9,970 | 200,900 |
| 2010/06/17 | 9,790 | 9,930 | 9,750 | 9,920 | 171,600 |
| 2010/06/16 | 9,910 | 9,920 | 9,780 | 9,830 | 187,200 |
| 2010/06/15 | 9,870 | 9,920 | 9,730 | 9,810 | 287,601 |
| 2010/06/14 | 9,900 | 9,970 | 9,840 | 9,950 | 172,800 |
| 2010/06/11 | 9,870 | 9,870 | 9,770 | 9,830 | 298,501 |
| 2010/06/10 | 9,500 | 9,800 | 9,500 | 9,740 | 404,801 |
| 2010/06/09 | 9,450 | 9,470 | 9,320 | 9,460 | 191,300 |
| 2010/06/08 | 9,170 | 9,480 | 9,170 | 9,460 | 235,000 |
| 2010/06/07 | 9,320 | 9,330 | 9,200 | 9,290 | 169,400 |
| 2010/06/04 | 9,470 | 9,530 | 9,340 | 9,410 | 254,301 |
| 2010/06/03 | 9,400 | 9,470 | 9,370 | 9,460 | 249,400 |
| 2010/06/02 | 9,250 | 9,400 | 9,230 | 9,340 | 331,701 |
| 2010/06/01 | 9,210 | 9,290 | 9,170 | 9,230 | 176,900 |
| 2010/05/31 | 9,030 | 9,260 | 9,010 | 9,200 | 322,801 |
| 2010/05/28 | 8,870 | 9,090 | 8,870 | 9,010 | 336,701 |
| 2010/05/27 | 8,930 | 8,970 | 8,800 | 8,950 | 406,401 |
| 2010/05/26 | 8,980 | 9,040 | 8,900 | 8,980 | 302,401 |
| 2010/05/25 | 9,010 | 9,070 | 8,900 | 8,980 | 381,401 |
| 2010/05/24 | 9,190 | 9,280 | 9,050 | 9,090 | 331,201 |
| 2010/05/21 | 9,240 | 9,290 | 9,110 | 9,110 | 387,501 |
| 2010/05/20 | 9,450 | 9,590 | 9,350 | 9,390 | 452,701 |
| 2010/05/19 | 9,550 | 9,590 | 9,320 | 9,530 | 660,201 |
| 2010/05/18 | 9,650 | 9,850 | 9,600 | 9,670 | 453,401 |
| 2010/05/17 | 9,450 | 9,690 | 9,430 | 9,580 | 377,501 |
| 2010/05/14 | 9,450 | 9,570 | 9,420 | 9,490 | 196,300 |
| 2010/05/13 | 9,490 | 9,590 | 9,480 | 9,540 | 195,300 |
| 2010/05/12 | 9,430 | 9,490 | 9,400 | 9,450 | 170,000 |
| 2010/05/11 | 9,490 | 9,490 | 9,310 | 9,310 | 214,700 |
| 2010/05/10 | 9,390 | 9,440 | 9,270 | 9,430 | 288,001 |
| 2010/05/07 | 9,230 | 9,540 | 9,210 | 9,410 | 737,901 |
| 2010/05/06 | 9,250 | 9,630 | 9,050 | 9,510 | 1,055,602 |
| 2010/04/30 | 9,110 | 9,150 | 9,010 | 9,140 | 241,900 |
| 2010/04/28 | 8,980 | 9,020 | 8,930 | 9,020 | 151,300 |
| 2010/04/27 | 9,050 | 9,120 | 9,050 | 9,100 | 124,100 |
| 2010/04/26 | 9,050 | 9,130 | 9,050 | 9,100 | 186,900 |
| 2010/04/23 | 9,040 | 9,070 | 8,960 | 9,050 | 135,100 |
| 2010/04/22 | 9,130 | 9,150 | 8,930 | 9,030 | 284,301 |
| 2010/04/21 | 9,220 | 9,250 | 9,180 | 9,210 | 159,100 |
| 2010/04/20 | 9,150 | 9,210 | 9,060 | 9,070 | 134,700 |
| 2010/04/19 | 9,090 | 9,150 | 9,040 | 9,050 | 121,400 |
| 2010/04/16 | 9,340 | 9,340 | 9,190 | 9,200 | 124,000 |
| 2010/04/15 | 9,240 | 9,360 | 9,230 | 9,310 | 227,600 |
| 2010/04/14 | 9,200 | 9,260 | 9,160 | 9,200 | 143,100 |
| 2010/04/13 | 9,120 | 9,200 | 9,100 | 9,200 | 180,700 |
| 2010/04/12 | 9,160 | 9,210 | 9,150 | 9,180 | 172,600 |
| 2010/04/09 | 9,190 | 9,270 | 9,160 | 9,230 | 170,800 |
| 2010/04/08 | 9,200 | 9,230 | 9,130 | 9,180 | 165,600 |
| 2010/04/07 | 9,400 | 9,420 | 9,140 | 9,220 | 294,801 |
| 2010/04/06 | 9,240 | 9,360 | 9,220 | 9,250 | 251,101 |
| 2010/04/05 | 9,200 | 9,250 | 9,130 | 9,240 | 184,000 |
| 2010/04/02 | 9,160 | 9,220 | 9,140 | 9,190 | 283,701 |
| 2010/04/01 | 9,080 | 9,120 | 9,030 | 9,120 | 218,600 |
| 2010/03/31 | 9,000 | 9,040 | 8,980 | 9,030 | 194,400 |
| 2010/03/30 | 8,940 | 8,970 | 8,890 | 8,970 | 138,500 |
| 2010/03/29 | 8,870 | 8,930 | 8,820 | 8,910 | 131,700 |
| 2010/03/26 | 8,820 | 8,970 | 8,810 | 8,930 | 298,701 |
| 2010/03/25 | 9,010 | 9,010 | 8,860 | 8,880 | 131,400 |
| 2010/03/24 | 8,900 | 9,160 | 8,890 | 9,020 | 456,401 |
| 2010/03/23 | 8,700 | 8,780 | 8,680 | 8,760 | 130,400 |
| 2010/03/19 | 8,720 | 8,770 | 8,710 | 8,770 | 117,500 |
| 2010/03/18 | 8,740 | 8,780 | 8,660 | 8,710 | 189,100 |
| 2010/03/17 | 8,690 | 8,760 | 8,670 | 8,730 | 206,700 |
| 2010/03/16 | 8,740 | 8,760 | 8,660 | 8,670 | 146,100 |
| 2010/03/15 | 8,780 | 8,820 | 8,740 | 8,740 | 105,800 |
| 2010/03/12 | 8,750 | 8,820 | 8,710 | 8,820 | 257,901 |
| 2010/03/11 | 8,680 | 8,730 | 8,650 | 8,700 | 123,600 |
| 2010/03/10 | 8,730 | 8,740 | 8,650 | 8,680 | 165,300 |
| 2010/03/09 | 8,600 | 8,710 | 8,560 | 8,700 | 203,400 |
| 2010/03/08 | 8,600 | 8,620 | 8,550 | 8,620 | 186,800 |
| 2010/03/05 | 8,450 | 8,570 | 8,450 | 8,560 | 257,101 |
| 2010/03/04 | 8,410 | 8,440 | 8,390 | 8,430 | 190,800 |
| 2010/03/03 | 8,470 | 8,470 | 8,390 | 8,440 | 352,401 |
| 2010/03/02 | 8,560 | 8,560 | 8,450 | 8,500 | 210,000 |
| 2010/03/01 | 8,520 | 8,580 | 8,510 | 8,530 | 145,800 |
| 2010/02/26 | 8,520 | 8,550 | 8,500 | 8,520 | 157,100 |
| 2010/02/25 | 8,640 | 8,650 | 8,550 | 8,570 | 128,500 |
| 2010/02/24 | 8,580 | 8,620 | 8,560 | 8,600 | 128,100 |
| 2010/02/23 | 8,680 | 8,720 | 8,600 | 8,650 | 302,301 |
| 2010/02/22 | 8,700 | 8,790 | 8,660 | 8,750 | 286,701 |
| 2010/02/19 | 8,630 | 8,630 | 8,550 | 8,620 | 232,000 |
| 2010/02/18 | 8,610 | 8,620 | 8,550 | 8,600 | 241,800 |
| 2010/02/17 | 8,650 | 8,670 | 8,590 | 8,610 | 197,700 |
| 2010/02/16 | 8,620 | 8,650 | 8,590 | 8,600 | 138,200 |
| 2010/02/15 | 8,680 | 8,690 | 8,610 | 8,620 | 234,500 |
| 2010/02/12 | 8,850 | 8,860 | 8,760 | 8,790 | 134,900 |
| 2010/02/10 | 8,820 | 8,830 | 8,710 | 8,750 | 251,401 |
| 2010/02/09 | 8,830 | 8,880 | 8,770 | 8,820 | 253,201 |
| 2010/02/08 | 8,740 | 8,830 | 8,690 | 8,790 | 157,400 |
| 2010/02/05 | 8,690 | 8,790 | 8,680 | 8,730 | 183,900 |
| 2010/02/04 | 8,920 | 8,930 | 8,760 | 8,820 | 200,000 |
| 2010/02/03 | 8,710 | 8,910 | 8,700 | 8,850 | 439,101 |
| 2010/02/02 | 8,650 | 8,660 | 8,580 | 8,630 | 210,300 |
| 2010/02/01 | 8,620 | 8,680 | 8,570 | 8,600 | 388,401 |
| 2010/01/29 | 8,950 | 8,990 | 8,530 | 8,580 | 622,301 |
| 2010/01/28 | 8,690 | 8,780 | 8,630 | 8,780 | 186,800 |
| 2010/01/27 | 8,800 | 8,810 | 8,690 | 8,690 | 280,101 |
| 2010/01/26 | 8,920 | 8,950 | 8,810 | 8,810 | 152,800 |
| 2010/01/25 | 8,940 | 9,010 | 8,940 | 8,950 | 105,800 |
| 2010/01/22 | 8,920 | 9,030 | 8,890 | 9,010 | 321,001 |
| 2010/01/21 | 9,010 | 9,100 | 9,000 | 9,070 | 173,700 |
| 2010/01/20 | 9,130 | 9,150 | 9,070 | 9,120 | 152,800 |
| 2010/01/19 | 9,110 | 9,150 | 9,040 | 9,130 | 173,300 |
| 2010/01/18 | 9,100 | 9,200 | 9,090 | 9,140 | 274,801 |
| 2010/01/15 | 9,140 | 9,220 | 9,040 | 9,170 | 412,501 |
| 2010/01/14 | 9,000 | 9,170 | 8,990 | 9,130 | 374,401 |
| 2010/01/13 | 9,040 | 9,040 | 8,960 | 9,010 | 384,601 |
| 2010/01/12 | 8,760 | 9,100 | 8,700 | 9,080 | 799,002 |
| 2010/01/08 | 8,630 | 8,700 | 8,570 | 8,610 | 412,501 |
| 2010/01/07 | 8,780 | 8,810 | 8,560 | 8,590 | 497,701 |
| 2010/01/06 | 8,900 | 8,900 | 8,780 | 8,810 | 201,100 |
| 2010/01/05 | 8,900 | 8,900 | 8,810 | 8,850 | 206,600 |
| 2010/01/04 | 8,780 | 8,860 | 8,780 | 8,800 | 133,900 |