ｕｎｅｒｒｙ(5034)の株価時系列情報
ｕｎｅｒｒｙ(5034)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 |
|---|---|---|---|---|---|
| 2023/12/29 | 2,100 | 2,134 | 2,054 | 2,055 | 23,500 |
| 2023/12/28 | 2,026 | 2,120 | 2,025 | 2,100 | 21,900 |
| 2023/12/27 | 1,927 | 2,112 | 1,909 | 2,057 | 47,100 |
| 2023/12/26 | 1,917 | 1,988 | 1,917 | 1,932 | 39,100 |
| 2023/12/25 | 2,006 | 2,030 | 1,927 | 1,927 | 40,800 |
| 2023/12/22 | 2,058 | 2,163 | 2,051 | 2,056 | 54,700 |
| 2023/12/21 | 2,023 | 2,104 | 2,004 | 2,014 | 45,500 |
| 2023/12/20 | 1,948 | 2,084 | 1,943 | 2,059 | 50,200 |
| 2023/12/19 | 1,880 | 1,930 | 1,875 | 1,930 | 21,500 |
| 2023/12/18 | 1,970 | 2,007 | 1,857 | 1,875 | 57,600 |
| 2023/12/15 | 1,957 | 2,031 | 1,952 | 2,020 | 43,000 |
| 2023/12/14 | 2,000 | 2,076 | 1,919 | 1,919 | 47,500 |
| 2023/12/13 | 1,992 | 2,018 | 1,931 | 1,989 | 87,200 |
| 2023/12/12 | 2,096 | 2,096 | 2,017 | 2,017 | 46,300 |
| 2023/12/11 | 2,150 | 2,150 | 2,090 | 2,107 | 31,000 |
| 2023/12/08 | 2,180 | 2,221 | 2,118 | 2,143 | 58,800 |
| 2023/12/07 | 2,385 | 2,385 | 2,211 | 2,211 | 80,000 |
| 2023/12/06 | 2,527 | 2,556 | 2,361 | 2,387 | 100,700 |
| 2023/12/05 | 2,604 | 2,639 | 2,530 | 2,534 | 32,400 |
| 2023/12/04 | 2,530 | 2,659 | 2,530 | 2,639 | 41,900 |
| 2023/12/01 | 2,599 | 2,638 | 2,526 | 2,526 | 39,700 |
| 2023/11/30 | 2,560 | 2,618 | 2,455 | 2,578 | 99,600 |
| 2023/11/29 | 2,511 | 2,614 | 2,510 | 2,516 | 146,100 |
| 2023/11/28 | 2,690 | 2,711 | 2,588 | 2,588 | 54,400 |
| 2023/11/27 | 2,745 | 2,849 | 2,700 | 2,702 | 34,300 |
| 2023/11/24 | 2,850 | 2,861 | 2,730 | 2,758 | 60,900 |
| 2023/11/22 | 2,940 | 2,940 | 2,832 | 2,860 | 48,900 |
| 2023/11/21 | 3,220 | 3,220 | 2,996 | 3,060 | 60,600 |
| 2023/11/20 | 2,900 | 3,020 | 2,894 | 3,010 | 29,400 |
| 2023/11/17 | 2,820 | 2,896 | 2,770 | 2,880 | 27,000 |
| 2023/11/16 | 2,573 | 2,878 | 2,536 | 2,820 | 60,500 |
| 2023/11/15 | 2,645 | 2,770 | 2,553 | 2,553 | 67,600 |
| 2023/11/14 | 2,666 | 2,694 | 2,464 | 2,596 | 113,800 |
| 2023/11/13 | 3,065 | 3,110 | 2,975 | 3,035 | 21,200 |
| 2023/11/10 | 3,070 | 3,080 | 2,975 | 3,065 | 17,400 |
| 2023/11/09 | 3,110 | 3,115 | 3,040 | 3,070 | 12,000 |
| 2023/11/08 | 3,230 | 3,280 | 3,090 | 3,120 | 20,000 |
| 2023/11/07 | 3,155 | 3,250 | 3,070 | 3,230 | 25,900 |
| 2023/11/06 | 3,040 | 3,185 | 3,020 | 3,155 | 27,700 |
| 2023/11/02 | 2,969 | 3,025 | 2,949 | 2,987 | 19,100 |
| 2023/11/01 | 3,050 | 3,050 | 2,919 | 2,947 | 17,200 |
| 2023/10/31 | 3,025 | 3,030 | 2,916 | 3,030 | 19,600 |
| 2023/10/30 | 2,937 | 3,080 | 2,934 | 3,015 | 35,200 |
| 2023/10/27 | 2,951 | 2,990 | 2,871 | 2,981 | 22,400 |
| 2023/10/26 | 3,100 | 3,100 | 2,895 | 2,901 | 55,400 |
| 2023/10/25 | 3,185 | 3,270 | 3,110 | 3,160 | 30,400 |
| 2023/10/24 | 3,020 | 3,220 | 2,973 | 3,180 | 38,200 |
| 2023/10/23 | 3,095 | 3,155 | 3,040 | 3,075 | 27,400 |
| 2023/10/20 | 3,080 | 3,150 | 2,977 | 3,105 | 31,900 |
| 2023/10/19 | 3,175 | 3,280 | 3,080 | 3,095 | 43,900 |
| 2023/10/18 | 3,100 | 3,315 | 3,080 | 3,315 | 30,000 |
| 2023/10/17 | 3,230 | 3,230 | 3,090 | 3,100 | 23,000 |
| 2023/10/16 | 3,100 | 3,180 | 3,070 | 3,090 | 27,900 |
| 2023/10/13 | 3,295 | 3,310 | 3,180 | 3,195 | 30,700 |
| 2023/10/12 | 3,365 | 3,405 | 3,270 | 3,285 | 22,000 |
| 2023/10/11 | 3,485 | 3,505 | 3,365 | 3,365 | 19,800 |
| 2023/10/10 | 3,440 | 3,450 | 3,320 | 3,430 | 22,200 |
| 2023/10/06 | 3,460 | 3,505 | 3,325 | 3,370 | 15,300 |
| 2023/10/05 | 3,275 | 3,465 | 3,275 | 3,460 | 26,000 |
| 2023/10/04 | 3,055 | 3,330 | 3,055 | 3,275 | 42,300 |
| 2023/10/03 | 3,220 | 3,245 | 3,120 | 3,155 | 44,400 |
| 2023/10/02 | 3,480 | 3,605 | 3,290 | 3,290 | 84,100 |
| 2023/09/29 | 3,650 | 3,720 | 3,465 | 3,465 | 83,700 |
| 2023/09/28 | 3,665 | 3,810 | 3,600 | 3,785 | 49,100 |
| 2023/09/27 | 3,500 | 3,630 | 3,450 | 3,595 | 27,300 |
| 2023/09/26 | 3,715 | 3,715 | 3,500 | 3,540 | 27,200 |
| 2023/09/25 | 3,700 | 3,785 | 3,665 | 3,715 | 28,400 |
| 2023/09/22 | 3,450 | 3,660 | 3,340 | 3,630 | 27,900 |
| 2023/09/21 | 3,610 | 3,665 | 3,480 | 3,530 | 29,800 |
| 2023/09/20 | 3,690 | 3,760 | 3,605 | 3,625 | 20,100 |
| 2023/09/19 | 3,750 | 3,790 | 3,605 | 3,735 | 37,000 |
| 2023/09/15 | 3,955 | 4,015 | 3,770 | 3,820 | 58,000 |
| 2023/09/14 | 3,945 | 4,140 | 3,900 | 3,950 | 95,800 |
| 2023/09/13 | 3,845 | 3,940 | 3,680 | 3,740 | 38,800 |
| 2023/09/12 | 3,520 | 3,840 | 3,520 | 3,825 | 56,800 |
| 2023/09/11 | 3,490 | 3,720 | 3,470 | 3,490 | 101,000 |
| 2023/09/08 | 3,445 | 3,555 | 3,445 | 3,525 | 13,600 |
| 2023/09/07 | 3,690 | 3,690 | 3,450 | 3,460 | 40,600 |
| 2023/09/06 | 3,740 | 3,750 | 3,670 | 3,670 | 28,200 |
| 2023/09/05 | 3,510 | 3,690 | 3,460 | 3,670 | 45,900 |
| 2023/09/04 | 3,665 | 3,665 | 3,490 | 3,515 | 22,300 |
| 2023/09/01 | 3,660 | 3,660 | 3,560 | 3,595 | 31,600 |
| 2023/08/31 | 3,800 | 3,840 | 3,660 | 3,660 | 48,900 |
| 2023/08/30 | 3,900 | 3,965 | 3,815 | 3,850 | 42,000 |
| 2023/08/29 | 3,915 | 4,060 | 3,905 | 3,970 | 23,600 |
| 2023/08/28 | 4,000 | 4,130 | 3,925 | 3,955 | 24,100 |
| 2023/08/25 | 4,000 | 4,110 | 3,965 | 4,020 | 22,200 |
| 2023/08/24 | 4,075 | 4,225 | 4,020 | 4,070 | 28,800 |
| 2023/08/23 | 4,080 | 4,215 | 4,080 | 4,120 | 16,700 |
| 2023/08/22 | 4,110 | 4,215 | 4,080 | 4,150 | 19,800 |
| 2023/08/21 | 3,990 | 4,240 | 3,985 | 4,160 | 44,800 |
| 2023/08/18 | 4,025 | 4,080 | 3,870 | 4,005 | 48,100 |
| 2023/08/17 | 4,635 | 4,635 | 4,120 | 4,165 | 96,800 |
| 2023/08/16 | 4,910 | 4,920 | 4,700 | 4,760 | 37,800 |
| 2023/08/15 | 4,930 | 5,120 | 4,550 | 4,935 | 75,700 |
| 2023/08/14 | 4,545 | 4,620 | 4,430 | 4,470 | 42,500 |
| 2023/08/10 | 4,525 | 4,645 | 4,480 | 4,545 | 24,600 |
| 2023/08/09 | 4,645 | 4,645 | 4,510 | 4,595 | 18,600 |
| 2023/08/08 | 4,545 | 4,850 | 4,505 | 4,715 | 50,000 |
| 2023/08/07 | 4,475 | 4,650 | 4,345 | 4,525 | 32,400 |
| 2023/08/04 | 4,730 | 4,805 | 4,610 | 4,610 | 26,900 |
| 2023/08/03 | 4,825 | 4,865 | 4,740 | 4,740 | 18,500 |
| 2023/08/02 | 4,980 | 5,080 | 4,840 | 4,895 | 23,200 |
| 2023/08/01 | 4,770 | 4,960 | 4,770 | 4,910 | 20,200 |
| 2023/07/31 | 4,890 | 4,920 | 4,740 | 4,770 | 25,400 |
| 2023/07/28 | 4,625 | 4,855 | 4,555 | 4,815 | 40,100 |
| 2023/07/27 | 4,760 | 4,910 | 4,655 | 4,655 | 22,700 |
| 2023/07/26 | 4,755 | 4,850 | 4,660 | 4,760 | 16,200 |
| 2023/07/25 | 4,835 | 4,965 | 4,760 | 4,785 | 34,900 |
| 2023/07/24 | 4,955 | 5,030 | 4,800 | 4,860 | 24,700 |
| 2023/07/21 | 5,150 | 5,150 | 4,940 | 4,955 | 46,400 |
| 2023/07/20 | 5,230 | 5,260 | 4,925 | 5,250 | 54,300 |
| 2023/07/19 | 5,430 | 5,450 | 5,230 | 5,230 | 43,700 |
| 2023/07/18 | 5,590 | 5,700 | 5,360 | 5,360 | 55,500 |
| 2023/07/14 | 5,600 | 5,660 | 5,290 | 5,590 | 57,300 |
| 2023/07/13 | 5,410 | 5,510 | 5,260 | 5,470 | 40,500 |
| 2023/07/12 | 5,460 | 5,500 | 5,220 | 5,410 | 53,900 |
| 2023/07/11 | 5,050 | 5,440 | 5,030 | 5,360 | 76,500 |
| 2023/07/10 | 4,800 | 5,020 | 4,765 | 5,020 | 25,000 |
| 2023/07/07 | 4,790 | 5,040 | 4,785 | 4,905 | 40,900 |
| 2023/07/06 | 5,160 | 5,330 | 4,840 | 4,900 | 97,700 |
| 2023/07/05 | 5,100 | 5,270 | 4,990 | 5,200 | 64,500 |
| 2023/07/04 | 4,965 | 5,290 | 4,925 | 5,100 | 130,600 |
| 2023/07/03 | 4,610 | 5,000 | 4,610 | 4,905 | 97,700 |
| 2023/06/30 | 4,555 | 4,645 | 4,480 | 4,550 | 52,000 |
| 2023/06/29 | 4,320 | 4,550 | 4,320 | 4,515 | 63,400 |
| 2023/06/28 | 4,070 | 4,360 | 4,070 | 4,275 | 36,700 |
| 2023/06/27 | 4,000 | 4,080 | 3,910 | 4,070 | 42,000 |
| 2023/06/26 | 4,120 | 4,245 | 4,065 | 4,065 | 32,900 |
| 2023/06/23 | 4,175 | 4,310 | 4,060 | 4,230 | 39,100 |
| 2023/06/22 | 4,270 | 4,310 | 4,150 | 4,175 | 29,900 |
| 2023/06/21 | 4,095 | 4,295 | 3,980 | 4,235 | 58,600 |
| 2023/06/20 | 4,000 | 4,090 | 3,945 | 4,065 | 28,700 |
| 2023/06/19 | 3,880 | 4,140 | 3,865 | 4,055 | 58,900 |
| 2023/06/16 | 3,890 | 4,000 | 3,815 | 3,840 | 26,400 |
| 2023/06/15 | 3,825 | 3,925 | 3,780 | 3,900 | 31,300 |
| 2023/06/14 | 3,955 | 3,955 | 3,720 | 3,815 | 46,000 |
| 2023/06/13 | 3,960 | 4,030 | 3,900 | 3,955 | 40,300 |
| 2023/06/12 | 4,040 | 4,075 | 3,835 | 3,895 | 46,000 |
| 2023/06/09 | 3,945 | 4,100 | 3,850 | 4,090 | 59,200 |
| 2023/06/08 | 3,830 | 3,890 | 3,750 | 3,835 | 54,400 |
| 2023/06/07 | 4,100 | 4,165 | 3,895 | 3,900 | 64,200 |
| 2023/06/06 | 4,095 | 4,175 | 4,000 | 4,040 | 57,100 |
| 2023/06/05 | 3,950 | 4,235 | 3,940 | 4,165 | 83,200 |
| 2023/06/02 | 3,835 | 4,020 | 3,750 | 3,940 | 73,300 |
| 2023/06/01 | 3,540 | 3,755 | 3,510 | 3,720 | 48,100 |
| 2023/05/31 | 3,465 | 3,540 | 3,335 | 3,540 | 39,100 |
| 2023/05/30 | 3,380 | 3,485 | 3,255 | 3,455 | 40,200 |
| 2023/05/29 | 3,490 | 3,590 | 3,340 | 3,350 | 59,900 |
| 2023/05/26 | 3,350 | 3,620 | 3,265 | 3,420 | 104,700 |
| 2023/05/25 | 3,390 | 3,540 | 3,315 | 3,370 | 131,400 |
| 2023/05/24 | 3,080 | 3,375 | 3,015 | 3,320 | 214,400 |
| 2023/05/23 | 2,968 | 3,195 | 2,886 | 3,070 | 187,000 |
| 2023/05/22 | 2,889 | 2,948 | 2,805 | 2,875 | 87,400 |
| 2023/05/19 | 2,699 | 2,859 | 2,631 | 2,839 | 119,600 |
| 2023/05/18 | 2,894 | 2,895 | 2,644 | 2,670 | 227,900 |
| 2023/05/17 | 3,050 | 3,260 | 2,900 | 2,924 | 140,800 |
| 2023/05/16 | 2,960 | 3,240 | 2,959 | 3,080 | 315,500 |
| 2023/05/15 | 3,380 | 3,380 | 3,380 | 3,380 | 7,000 |
| 2023/05/12 | 4,160 | 4,280 | 4,080 | 4,080 | 73,000 |
| 2023/05/11 | 4,200 | 4,325 | 4,140 | 4,225 | 42,200 |
| 2023/05/10 | 4,265 | 4,290 | 4,140 | 4,200 | 29,300 |
| 2023/05/09 | 4,285 | 4,460 | 4,160 | 4,255 | 77,000 |
| 2023/05/08 | 4,265 | 4,280 | 4,115 | 4,190 | 40,300 |
| 2023/05/02 | 4,125 | 4,275 | 4,090 | 4,260 | 41,500 |
| 2023/05/01 | 4,145 | 4,175 | 3,955 | 4,090 | 46,400 |
| 2023/04/28 | 4,145 | 4,180 | 4,025 | 4,105 | 35,400 |
| 2023/04/27 | 4,000 | 4,115 | 4,000 | 4,075 | 27,300 |
| 2023/04/26 | 4,045 | 4,100 | 3,935 | 4,035 | 73,500 |
| 2023/04/25 | 4,140 | 4,220 | 3,970 | 4,065 | 84,000 |
| 2023/04/24 | 4,060 | 4,330 | 4,025 | 4,205 | 134,300 |
| 2023/04/21 | 4,800 | 4,800 | 4,410 | 4,410 | 167,900 |
| 2023/04/20 | 4,720 | 4,935 | 4,700 | 4,865 | 98,800 |
| 2023/04/19 | 4,740 | 4,810 | 4,530 | 4,690 | 54,800 |
| 2023/04/18 | 4,660 | 4,730 | 4,525 | 4,730 | 75,500 |
| 2023/04/17 | 4,485 | 4,590 | 4,350 | 4,590 | 39,100 |
| 2023/04/14 | 4,670 | 4,690 | 4,420 | 4,485 | 94,500 |
| 2023/04/13 | 4,685 | 4,760 | 4,515 | 4,600 | 82,100 |
| 2023/04/12 | 4,460 | 4,710 | 4,350 | 4,615 | 136,100 |
| 2023/04/11 | 4,225 | 4,485 | 4,180 | 4,465 | 132,900 |
| 2023/04/10 | 3,915 | 4,235 | 3,900 | 4,190 | 128,700 |
| 2023/04/07 | 4,130 | 4,245 | 3,905 | 3,940 | 105,300 |
| 2023/04/06 | 3,955 | 4,075 | 3,855 | 4,075 | 76,600 |
| 2023/04/05 | 3,910 | 4,120 | 3,900 | 3,990 | 75,900 |
| 2023/04/04 | 3,925 | 4,035 | 3,890 | 3,955 | 55,900 |
| 2023/04/03 | 3,855 | 3,965 | 3,780 | 3,925 | 68,000 |
| 2023/03/31 | 4,030 | 4,135 | 3,825 | 3,855 | 96,700 |
| 2023/03/30 | 3,900 | 4,070 | 3,900 | 4,015 | 60,500 |
| 2023/03/29 | 3,880 | 3,965 | 3,730 | 3,870 | 78,700 |
| 2023/03/28 | 4,005 | 4,075 | 3,905 | 3,950 | 62,700 |
| 2023/03/27 | 4,215 | 4,275 | 3,960 | 4,005 | 108,100 |
| 2023/03/24 | 4,225 | 4,385 | 3,970 | 4,145 | 186,900 |
| 2023/03/23 | 3,800 | 4,175 | 3,740 | 4,155 | 172,600 |
| 2023/03/22 | 3,660 | 3,880 | 3,660 | 3,825 | 74,200 |
| 2023/03/20 | 3,795 | 3,835 | 3,585 | 3,605 | 92,000 |
| 2023/03/17 | 3,895 | 4,015 | 3,735 | 3,755 | 147,200 |
| 2023/03/16 | 4,000 | 4,065 | 3,700 | 3,755 | 170,300 |
| 2023/03/15 | 3,820 | 4,110 | 3,730 | 4,045 | 176,100 |
| 2023/03/14 | 3,900 | 3,965 | 3,750 | 3,805 | 136,100 |
| 2023/03/13 | 3,670 | 4,000 | 3,605 | 3,930 | 128,300 |
| 2023/03/10 | 3,680 | 3,990 | 3,635 | 3,810 | 147,100 |
| 2023/03/09 | 3,705 | 3,830 | 3,585 | 3,750 | 95,900 |
| 2023/03/08 | 3,760 | 3,975 | 3,730 | 3,775 | 107,700 |
| 2023/03/07 | 3,730 | 4,050 | 3,650 | 3,820 | 250,700 |
| 2023/03/06 | 3,795 | 3,795 | 3,515 | 3,675 | 134,900 |
| 2023/03/03 | 3,625 | 3,690 | 3,470 | 3,690 | 117,000 |
| 2023/03/02 | 3,400 | 3,600 | 3,360 | 3,570 | 95,700 |
| 2023/03/01 | 3,165 | 3,545 | 3,155 | 3,440 | 231,000 |
| 2023/02/28 | 3,135 | 3,325 | 3,135 | 3,200 | 119,100 |
| 2023/02/27 | 3,150 | 3,205 | 3,010 | 3,105 | 56,800 |
| 2023/02/24 | 3,300 | 3,350 | 3,150 | 3,205 | 68,600 |
| 2023/02/22 | 3,200 | 3,275 | 3,120 | 3,275 | 98,600 |
| 2023/02/21 | 3,045 | 3,230 | 2,994 | 3,200 | 103,400 |
| 2023/02/20 | 2,955 | 3,150 | 2,896 | 3,025 | 143,600 |
| 2023/02/17 | 2,840 | 2,945 | 2,770 | 2,941 | 81,000 |
| 2023/02/16 | 2,975 | 3,055 | 2,824 | 2,869 | 127,000 |
| 2023/02/15 | 2,988 | 3,090 | 2,895 | 2,955 | 221,900 |
| 2023/02/14 | 2,589 | 2,993 | 2,560 | 2,993 | 462,400 |
| 2023/02/13 | 2,551 | 2,576 | 2,480 | 2,493 | 65,700 |
| 2023/02/10 | 2,594 | 2,594 | 2,490 | 2,560 | 33,300 |
| 2023/02/09 | 2,600 | 2,644 | 2,574 | 2,599 | 60,800 |
| 2023/02/08 | 2,544 | 2,648 | 2,496 | 2,618 | 63,500 |
| 2023/02/07 | 2,548 | 2,554 | 2,472 | 2,544 | 19,000 |
| 2023/02/06 | 2,535 | 2,585 | 2,489 | 2,515 | 33,500 |
| 2023/02/03 | 2,431 | 2,595 | 2,431 | 2,585 | 95,300 |
| 2023/02/02 | 2,430 | 2,472 | 2,387 | 2,453 | 47,000 |
| 2023/02/01 | 2,302 | 2,419 | 2,302 | 2,388 | 29,600 |
| 2023/01/31 | 2,369 | 2,369 | 2,290 | 2,310 | 22,600 |
| 2023/01/30 | 2,430 | 2,465 | 2,345 | 2,369 | 62,600 |
| 2023/01/27 | 2,390 | 2,440 | 2,333 | 2,430 | 52,000 |
| 2023/01/26 | 2,343 | 2,394 | 2,295 | 2,393 | 34,700 |
| 2023/01/25 | 2,230 | 2,372 | 2,228 | 2,343 | 63,700 |
| 2023/01/24 | 2,320 | 2,331 | 2,228 | 2,248 | 28,100 |
| 2023/01/23 | 2,310 | 2,411 | 2,279 | 2,281 | 62,100 |
| 2023/01/20 | 2,266 | 2,279 | 2,200 | 2,270 | 24,500 |
| 2023/01/19 | 2,202 | 2,279 | 2,167 | 2,266 | 16,400 |
| 2023/01/18 | 2,205 | 2,237 | 2,137 | 2,202 | 35,600 |
| 2023/01/17 | 2,220 | 2,320 | 2,220 | 2,222 | 23,300 |
| 2023/01/16 | 2,260 | 2,281 | 2,213 | 2,233 | 16,600 |
| 2023/01/13 | 2,300 | 2,332 | 2,261 | 2,274 | 15,200 |
| 2023/01/12 | 2,309 | 2,347 | 2,265 | 2,298 | 23,600 |
| 2023/01/11 | 2,293 | 2,396 | 2,272 | 2,317 | 31,700 |
| 2023/01/10 | 2,320 | 2,340 | 2,245 | 2,305 | 36,100 |
| 2023/01/06 | 2,150 | 2,277 | 2,145 | 2,270 | 38,700 |
| 2023/01/05 | 2,175 | 2,215 | 2,110 | 2,127 | 24,200 |
| 2023/01/04 | 2,207 | 2,298 | 2,139 | 2,174 | 37,400 |