ユニプレス(5949)の株価時系列情報
ユニプレス(5949)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,247 | 1,257 | 1,220 | 1,253 | 360,000 |
| 2024/07/25 | 1,273 | 1,281 | 1,241 | 1,243 | 484,400 |
| 2024/07/24 | 1,312 | 1,312 | 1,284 | 1,289 | 262,100 |
| 2024/07/23 | 1,306 | 1,328 | 1,302 | 1,320 | 206,500 |
| 2024/07/22 | 1,312 | 1,315 | 1,298 | 1,302 | 256,600 |
| 2024/07/19 | 1,324 | 1,325 | 1,308 | 1,319 | 301,400 |
| 2024/07/18 | 1,352 | 1,352 | 1,324 | 1,324 | 277,800 |
| 2024/07/17 | 1,375 | 1,382 | 1,361 | 1,364 | 154,600 |
| 2024/07/16 | 1,370 | 1,372 | 1,356 | 1,366 | 242,100 |
| 2024/07/12 | 1,368 | 1,376 | 1,352 | 1,358 | 235,300 |
| 2024/07/11 | 1,363 | 1,396 | 1,362 | 1,388 | 199,000 |
| 2024/07/10 | 1,358 | 1,365 | 1,347 | 1,361 | 187,400 |
| 2024/07/09 | 1,365 | 1,379 | 1,350 | 1,369 | 205,400 |
| 2024/07/08 | 1,391 | 1,406 | 1,362 | 1,369 | 224,800 |
| 2024/07/05 | 1,406 | 1,418 | 1,381 | 1,386 | 246,600 |
| 2024/07/04 | 1,380 | 1,406 | 1,374 | 1,401 | 286,600 |
| 2024/07/03 | 1,363 | 1,368 | 1,352 | 1,367 | 135,800 |
| 2024/07/02 | 1,377 | 1,379 | 1,358 | 1,362 | 137,800 |
| 2024/07/01 | 1,362 | 1,384 | 1,355 | 1,373 | 217,300 |
| 2024/06/28 | 1,347 | 1,349 | 1,333 | 1,339 | 145,700 |
| 2024/06/27 | 1,335 | 1,349 | 1,335 | 1,347 | 134,200 |
| 2024/06/26 | 1,362 | 1,362 | 1,335 | 1,345 | 172,300 |
| 2024/06/25 | 1,345 | 1,372 | 1,341 | 1,362 | 168,000 |
| 2024/06/24 | 1,325 | 1,337 | 1,316 | 1,336 | 249,800 |
| 2024/06/21 | 1,343 | 1,351 | 1,317 | 1,323 | 242,100 |
| 2024/06/20 | 1,339 | 1,346 | 1,326 | 1,337 | 204,500 |
| 2024/06/19 | 1,371 | 1,377 | 1,349 | 1,354 | 166,000 |
| 2024/06/18 | 1,365 | 1,375 | 1,350 | 1,359 | 157,500 |
| 2024/06/17 | 1,331 | 1,359 | 1,313 | 1,354 | 160,100 |
| 2024/06/14 | 1,312 | 1,367 | 1,311 | 1,356 | 239,900 |
| 2024/06/13 | 1,349 | 1,355 | 1,323 | 1,329 | 195,200 |
| 2024/06/12 | 1,325 | 1,366 | 1,319 | 1,359 | 273,700 |
| 2024/06/11 | 1,346 | 1,361 | 1,332 | 1,332 | 157,800 |
| 2024/06/10 | 1,347 | 1,364 | 1,338 | 1,352 | 144,100 |
| 2024/06/07 | 1,358 | 1,371 | 1,340 | 1,346 | 238,100 |
| 2024/06/06 | 1,400 | 1,400 | 1,371 | 1,381 | 164,300 |
| 2024/06/05 | 1,371 | 1,406 | 1,352 | 1,391 | 328,300 |
| 2024/06/04 | 1,450 | 1,456 | 1,430 | 1,431 | 162,600 |
| 2024/06/03 | 1,492 | 1,497 | 1,454 | 1,456 | 191,400 |
| 2024/05/31 | 1,494 | 1,494 | 1,466 | 1,492 | 139,400 |
| 2024/05/30 | 1,460 | 1,469 | 1,433 | 1,464 | 239,400 |
| 2024/05/29 | 1,510 | 1,510 | 1,467 | 1,467 | 120,600 |
| 2024/05/28 | 1,490 | 1,540 | 1,490 | 1,510 | 224,800 |
| 2024/05/27 | 1,483 | 1,487 | 1,460 | 1,485 | 146,800 |
| 2024/05/24 | 1,440 | 1,485 | 1,440 | 1,485 | 91,100 |
| 2024/05/23 | 1,490 | 1,490 | 1,447 | 1,467 | 79,600 |
| 2024/05/22 | 1,481 | 1,495 | 1,466 | 1,481 | 146,800 |
| 2024/05/21 | 1,515 | 1,530 | 1,482 | 1,488 | 160,600 |
| 2024/05/20 | 1,451 | 1,518 | 1,447 | 1,514 | 290,300 |
| 2024/05/17 | 1,427 | 1,464 | 1,414 | 1,453 | 240,300 |
| 2024/05/16 | 1,473 | 1,478 | 1,439 | 1,450 | 269,900 |
| 2024/05/15 | 1,454 | 1,507 | 1,445 | 1,476 | 321,800 |
| 2024/05/14 | 1,472 | 1,482 | 1,436 | 1,463 | 810,800 |
| 2024/05/13 | 1,378 | 1,446 | 1,376 | 1,446 | 732,300 |
| 2024/05/10 | 1,177 | 1,177 | 1,132 | 1,146 | 127,700 |
| 2024/05/09 | 1,148 | 1,165 | 1,134 | 1,157 | 68,500 |
| 2024/05/08 | 1,137 | 1,152 | 1,131 | 1,141 | 73,700 |
| 2024/05/07 | 1,135 | 1,138 | 1,128 | 1,128 | 76,700 |
| 2024/05/02 | 1,144 | 1,147 | 1,134 | 1,135 | 38,800 |
| 2024/05/01 | 1,178 | 1,178 | 1,148 | 1,155 | 75,500 |
| 2024/04/30 | 1,175 | 1,179 | 1,145 | 1,170 | 80,300 |
| 2024/04/26 | 1,163 | 1,166 | 1,133 | 1,145 | 78,900 |
| 2024/04/25 | 1,195 | 1,195 | 1,169 | 1,169 | 55,200 |
| 2024/04/24 | 1,164 | 1,193 | 1,162 | 1,189 | 82,900 |
| 2024/04/23 | 1,170 | 1,174 | 1,158 | 1,166 | 79,000 |
| 2024/04/22 | 1,133 | 1,158 | 1,133 | 1,158 | 63,900 |
| 2024/04/19 | 1,156 | 1,156 | 1,118 | 1,126 | 66,000 |
| 2024/04/18 | 1,139 | 1,163 | 1,136 | 1,156 | 53,400 |
| 2024/04/17 | 1,174 | 1,178 | 1,128 | 1,140 | 83,900 |
| 2024/04/16 | 1,163 | 1,180 | 1,158 | 1,167 | 125,400 |
| 2024/04/15 | 1,132 | 1,167 | 1,130 | 1,164 | 58,700 |
| 2024/04/12 | 1,166 | 1,174 | 1,153 | 1,153 | 53,700 |
| 2024/04/11 | 1,155 | 1,164 | 1,150 | 1,161 | 59,000 |
| 2024/04/10 | 1,181 | 1,187 | 1,164 | 1,167 | 59,100 |
| 2024/04/09 | 1,166 | 1,179 | 1,162 | 1,178 | 56,800 |
| 2024/04/08 | 1,146 | 1,160 | 1,136 | 1,158 | 72,300 |
| 2024/04/05 | 1,104 | 1,137 | 1,103 | 1,137 | 107,000 |
| 2024/04/04 | 1,112 | 1,134 | 1,105 | 1,134 | 100,300 |
| 2024/04/03 | 1,100 | 1,118 | 1,095 | 1,106 | 93,900 |
| 2024/04/02 | 1,121 | 1,126 | 1,100 | 1,105 | 105,600 |
| 2024/04/01 | 1,172 | 1,172 | 1,121 | 1,126 | 116,100 |
| 2024/03/29 | 1,150 | 1,176 | 1,150 | 1,172 | 83,500 |
| 2024/03/28 | 1,188 | 1,188 | 1,155 | 1,159 | 193,800 |
| 2024/03/27 | 1,200 | 1,204 | 1,184 | 1,188 | 319,200 |
| 2024/03/26 | 1,165 | 1,183 | 1,158 | 1,181 | 134,300 |
| 2024/03/25 | 1,195 | 1,195 | 1,166 | 1,166 | 176,200 |
| 2024/03/22 | 1,197 | 1,202 | 1,186 | 1,201 | 105,300 |
| 2024/03/21 | 1,200 | 1,202 | 1,183 | 1,186 | 165,000 |
| 2024/03/19 | 1,177 | 1,187 | 1,160 | 1,183 | 96,600 |
| 2024/03/18 | 1,163 | 1,182 | 1,155 | 1,169 | 141,000 |
| 2024/03/15 | 1,161 | 1,167 | 1,145 | 1,164 | 171,200 |
| 2024/03/14 | 1,140 | 1,156 | 1,138 | 1,152 | 136,100 |
| 2024/03/13 | 1,150 | 1,165 | 1,127 | 1,133 | 127,700 |
| 2024/03/12 | 1,146 | 1,146 | 1,115 | 1,135 | 108,700 |
| 2024/03/11 | 1,186 | 1,186 | 1,138 | 1,154 | 297,600 |
| 2024/03/08 | 1,146 | 1,199 | 1,134 | 1,193 | 361,100 |
| 2024/03/07 | 1,162 | 1,171 | 1,138 | 1,162 | 305,100 |
| 2024/03/06 | 1,112 | 1,145 | 1,107 | 1,143 | 192,900 |
| 2024/03/05 | 1,091 | 1,117 | 1,091 | 1,110 | 144,600 |
| 2024/03/04 | 1,111 | 1,123 | 1,086 | 1,100 | 208,600 |
| 2024/03/01 | 1,104 | 1,108 | 1,094 | 1,108 | 148,000 |
| 2024/02/29 | 1,100 | 1,116 | 1,089 | 1,094 | 154,500 |
| 2024/02/28 | 1,083 | 1,104 | 1,083 | 1,092 | 119,200 |
| 2024/02/27 | 1,069 | 1,094 | 1,068 | 1,086 | 120,000 |
| 2024/02/26 | 1,071 | 1,082 | 1,063 | 1,066 | 92,400 |
| 2024/02/22 | 1,062 | 1,065 | 1,050 | 1,063 | 64,300 |
| 2024/02/21 | 1,058 | 1,064 | 1,048 | 1,051 | 90,100 |
| 2024/02/20 | 1,068 | 1,072 | 1,064 | 1,064 | 73,500 |
| 2024/02/19 | 1,064 | 1,068 | 1,047 | 1,066 | 74,600 |
| 2024/02/16 | 1,056 | 1,073 | 1,054 | 1,071 | 108,000 |
| 2024/02/15 | 1,064 | 1,064 | 1,035 | 1,053 | 110,000 |
| 2024/02/14 | 1,136 | 1,138 | 1,037 | 1,055 | 249,000 |
| 2024/02/13 | 1,105 | 1,110 | 1,075 | 1,106 | 183,600 |
| 2024/02/09 | 1,100 | 1,104 | 1,084 | 1,096 | 172,000 |
| 2024/02/08 | 1,112 | 1,126 | 1,093 | 1,114 | 211,800 |
| 2024/02/07 | 1,077 | 1,118 | 1,077 | 1,109 | 210,900 |
| 2024/02/06 | 1,085 | 1,097 | 1,071 | 1,077 | 198,100 |
| 2024/02/05 | 1,074 | 1,087 | 1,070 | 1,082 | 146,700 |
| 2024/02/02 | 1,050 | 1,062 | 1,043 | 1,056 | 109,700 |
| 2024/02/01 | 1,027 | 1,048 | 1,027 | 1,044 | 106,800 |
| 2024/01/31 | 1,024 | 1,038 | 1,024 | 1,038 | 66,500 |
| 2024/01/30 | 1,030 | 1,030 | 1,019 | 1,021 | 86,900 |
| 2024/01/29 | 1,020 | 1,037 | 1,020 | 1,034 | 78,800 |
| 2024/01/26 | 1,029 | 1,029 | 1,012 | 1,014 | 79,400 |
| 2024/01/25 | 1,018 | 1,032 | 1,016 | 1,030 | 83,000 |
| 2024/01/24 | 1,019 | 1,026 | 1,010 | 1,016 | 90,000 |
| 2024/01/23 | 1,025 | 1,029 | 1,011 | 1,015 | 119,000 |
| 2024/01/22 | 1,009 | 1,025 | 1,009 | 1,024 | 103,800 |
| 2024/01/19 | 1,006 | 1,008 | 995 | 1,005 | 120,700 |
| 2024/01/18 | 985 | 1,006 | 985 | 1,000 | 85,600 |
| 2024/01/17 | 994 | 1,010 | 983 | 983 | 127,500 |
| 2024/01/16 | 994 | 994 | 984 | 985 | 75,500 |
| 2024/01/15 | 987 | 999 | 986 | 990 | 82,100 |
| 2024/01/12 | 998 | 1,002 | 981 | 987 | 120,000 |
| 2024/01/11 | 1,001 | 1,009 | 990 | 992 | 153,300 |
| 2024/01/10 | 987 | 994 | 982 | 990 | 111,500 |
| 2024/01/09 | 994 | 994 | 978 | 988 | 122,900 |
| 2024/01/05 | 989 | 989 | 975 | 981 | 89,000 |
| 2024/01/04 | 955 | 982 | 941 | 982 | 126,300 |
| 2023/12/29 | 957 | 961 | 946 | 953 | 73,100 |
| 2023/12/28 | 937 | 954 | 936 | 954 | 112,400 |
| 2023/12/27 | 934 | 941 | 934 | 938 | 94,000 |
| 2023/12/26 | 940 | 944 | 931 | 936 | 109,400 |
| 2023/12/25 | 960 | 960 | 934 | 938 | 103,000 |
| 2023/12/22 | 935 | 948 | 934 | 948 | 98,000 |
| 2023/12/21 | 939 | 948 | 935 | 936 | 121,000 |
| 2023/12/20 | 950 | 959 | 945 | 947 | 140,300 |
| 2023/12/19 | 953 | 955 | 936 | 946 | 109,900 |
| 2023/12/18 | 925 | 952 | 906 | 948 | 148,800 |
| 2023/12/15 | 929 | 945 | 929 | 940 | 149,200 |
| 2023/12/14 | 960 | 962 | 926 | 929 | 201,200 |
| 2023/12/13 | 957 | 970 | 953 | 959 | 99,000 |
| 2023/12/12 | 985 | 985 | 958 | 958 | 183,400 |
| 2023/12/11 | 966 | 966 | 954 | 964 | 122,000 |
| 2023/12/08 | 957 | 958 | 942 | 951 | 271,900 |
| 2023/12/07 | 970 | 979 | 957 | 957 | 123,400 |
| 2023/12/06 | 951 | 980 | 951 | 979 | 123,700 |
| 2023/12/05 | 968 | 971 | 953 | 953 | 111,300 |
| 2023/12/04 | 983 | 983 | 963 | 968 | 118,400 |
| 2023/12/01 | 993 | 1,004 | 985 | 988 | 124,600 |
| 2023/11/30 | 984 | 996 | 975 | 990 | 187,100 |
| 2023/11/29 | 977 | 986 | 969 | 986 | 157,900 |
| 2023/11/28 | 982 | 984 | 967 | 981 | 110,800 |
| 2023/11/27 | 981 | 985 | 972 | 977 | 159,800 |
| 2023/11/24 | 966 | 980 | 966 | 980 | 143,300 |
| 2023/11/22 | 957 | 972 | 955 | 966 | 104,900 |
| 2023/11/21 | 952 | 960 | 943 | 956 | 150,600 |
| 2023/11/20 | 969 | 981 | 951 | 951 | 153,400 |
| 2023/11/17 | 950 | 969 | 949 | 969 | 181,800 |
| 2023/11/16 | 941 | 958 | 941 | 952 | 151,300 |
| 2023/11/15 | 956 | 957 | 936 | 947 | 284,500 |
| 2023/11/14 | 951 | 969 | 935 | 941 | 331,500 |
| 2023/11/13 | 964 | 982 | 941 | 951 | 583,000 |
| 2023/11/10 | 966 | 970 | 935 | 961 | 1,117,100 |
| 2023/11/09 | 1,107 | 1,131 | 1,090 | 1,131 | 228,100 |
| 2023/11/08 | 1,149 | 1,154 | 1,092 | 1,093 | 185,500 |
| 2023/11/07 | 1,130 | 1,150 | 1,130 | 1,137 | 124,500 |
| 2023/11/06 | 1,111 | 1,141 | 1,110 | 1,140 | 259,300 |
| 2023/11/02 | 1,100 | 1,107 | 1,076 | 1,093 | 153,000 |
| 2023/11/01 | 1,060 | 1,076 | 1,056 | 1,073 | 184,800 |
| 2023/10/31 | 1,042 | 1,056 | 1,025 | 1,049 | 269,800 |
| 2023/10/30 | 1,085 | 1,085 | 1,031 | 1,048 | 251,000 |
| 2023/10/27 | 1,079 | 1,098 | 1,077 | 1,095 | 106,200 |
| 2023/10/26 | 1,059 | 1,068 | 1,046 | 1,060 | 107,900 |
| 2023/10/25 | 1,070 | 1,076 | 1,054 | 1,060 | 92,000 |
| 2023/10/24 | 1,043 | 1,061 | 1,015 | 1,054 | 190,000 |
| 2023/10/23 | 1,038 | 1,063 | 1,038 | 1,055 | 112,900 |
| 2023/10/20 | 1,034 | 1,053 | 1,028 | 1,048 | 117,500 |
| 2023/10/19 | 1,034 | 1,051 | 1,029 | 1,040 | 82,600 |
| 2023/10/18 | 1,057 | 1,069 | 1,047 | 1,064 | 87,000 |
| 2023/10/17 | 1,082 | 1,086 | 1,045 | 1,050 | 80,700 |
| 2023/10/16 | 1,074 | 1,076 | 1,052 | 1,061 | 140,600 |
| 2023/10/13 | 1,109 | 1,109 | 1,083 | 1,088 | 142,600 |
| 2023/10/12 | 1,110 | 1,131 | 1,105 | 1,127 | 97,500 |
| 2023/10/11 | 1,130 | 1,137 | 1,116 | 1,116 | 90,200 |
| 2023/10/10 | 1,098 | 1,127 | 1,089 | 1,126 | 147,600 |
| 2023/10/06 | 1,066 | 1,083 | 1,050 | 1,073 | 126,400 |
| 2023/10/05 | 1,041 | 1,064 | 1,035 | 1,058 | 212,000 |
| 2023/10/04 | 1,076 | 1,078 | 1,029 | 1,036 | 289,100 |
| 2023/10/03 | 1,150 | 1,150 | 1,100 | 1,100 | 194,100 |