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 |
---|---|---|---|---|---|
2004/12/30 | 839 | 840 | 824 | 837 | 39,300 |
2004/12/29 | 829 | 839 | 824 | 833 | 30,000 |
2004/12/28 | 831 | 838 | 825 | 838 | 29,800 |
2004/12/27 | 795 | 840 | 795 | 836 | 67,900 |
2004/12/24 | 775 | 799 | 775 | 799 | 64,700 |
2004/12/22 | 771 | 795 | 760 | 795 | 69,400 |
2004/12/21 | 775 | 776 | 770 | 770 | 14,200 |
2004/12/20 | 750 | 778 | 750 | 777 | 30,800 |
2004/12/17 | 746 | 754 | 746 | 748 | 19,500 |
2004/12/16 | 740 | 747 | 738 | 739 | 42,000 |
2004/12/15 | 745 | 759 | 739 | 740 | 39,600 |
2004/12/14 | 755 | 762 | 740 | 741 | 50,600 |
2004/12/13 | 762 | 762 | 750 | 753 | 90,600 |
2004/12/10 | 720 | 752 | 720 | 752 | 123,300 |
2004/12/09 | 744 | 744 | 703 | 711 | 319,400 |
2004/12/08 | 776 | 780 | 754 | 754 | 54,600 |
2004/12/07 | 762 | 777 | 762 | 774 | 49,100 |
2004/12/06 | 771 | 771 | 751 | 758 | 100,600 |
2004/12/03 | 787 | 794 | 779 | 780 | 62,200 |
2004/12/02 | 799 | 799 | 790 | 794 | 19,100 |
2004/12/01 | 816 | 816 | 793 | 800 | 26,600 |
2004/11/30 | 813 | 817 | 806 | 815 | 45,300 |
2004/11/29 | 806 | 813 | 783 | 803 | 69,800 |
2004/11/26 | 805 | 805 | 795 | 800 | 61,000 |
2004/11/25 | 805 | 808 | 784 | 800 | 41,700 |
2004/11/24 | 810 | 815 | 808 | 809 | 46,100 |
2004/11/22 | 815 | 820 | 811 | 812 | 54,800 |
2004/11/19 | 820 | 830 | 819 | 827 | 53,300 |
2004/11/18 | 851 | 851 | 812 | 820 | 30,500 |
2004/11/17 | 855 | 856 | 851 | 853 | 50,400 |
2004/11/16 | 857 | 858 | 850 | 856 | 45,000 |
2004/11/15 | 844 | 866 | 844 | 850 | 122,300 |
2004/11/12 | 843 | 846 | 840 | 844 | 44,200 |
2004/11/11 | 840 | 843 | 839 | 841 | 50,300 |
2004/11/10 | 830 | 840 | 824 | 840 | 23,600 |
2004/11/09 | 835 | 842 | 826 | 828 | 18,000 |
2004/11/08 | 838 | 841 | 831 | 831 | 24,200 |
2004/11/05 | 848 | 848 | 837 | 845 | 26,300 |
2004/11/04 | 849 | 849 | 840 | 849 | 45,600 |
2004/11/02 | 839 | 848 | 839 | 848 | 83,000 |
2004/11/01 | 828 | 839 | 817 | 835 | 88,500 |
2004/10/29 | 838 | 839 | 827 | 838 | 50,100 |
2004/10/28 | 840 | 842 | 838 | 840 | 178,000 |
2004/10/27 | 839 | 840 | 826 | 838 | 124,800 |
2004/10/26 | 848 | 849 | 823 | 835 | 98,100 |
2004/10/25 | 823 | 846 | 810 | 846 | 199,600 |
2004/10/22 | 815 | 826 | 810 | 826 | 173,500 |
2004/10/21 | 805 | 814 | 804 | 814 | 99,200 |
2004/10/20 | 807 | 809 | 800 | 802 | 82,200 |
2004/10/19 | 794 | 808 | 794 | 807 | 71,100 |
2004/10/18 | 814 | 814 | 791 | 791 | 38,100 |
2004/10/15 | 805 | 815 | 794 | 813 | 103,300 |
2004/10/14 | 793 | 813 | 793 | 813 | 81,400 |
2004/10/13 | 806 | 815 | 799 | 810 | 65,100 |
2004/10/12 | 807 | 808 | 799 | 806 | 74,400 |
2004/10/08 | 800 | 804 | 791 | 797 | 51,400 |
2004/10/07 | 787 | 807 | 787 | 797 | 57,400 |
2004/10/06 | 783 | 797 | 780 | 797 | 45,800 |
2004/10/05 | 780 | 787 | 776 | 785 | 48,500 |
2004/10/04 | 783 | 787 | 777 | 780 | 38,800 |
2004/10/01 | 766 | 780 | 765 | 778 | 48,000 |
2004/09/30 | 760 | 778 | 760 | 766 | 57,100 |
2004/09/29 | 773 | 776 | 748 | 765 | 58,500 |
2004/09/28 | 775 | 775 | 750 | 768 | 40,400 |
2004/09/27 | 780 | 785 | 775 | 777 | 30,600 |
2004/09/24 | 785 | 790 | 780 | 780 | 35,600 |
2004/09/22 | 801 | 802 | 785 | 790 | 81,900 |
2004/09/21 | 810 | 810 | 803 | 803 | 36,000 |
2004/09/17 | 802 | 818 | 801 | 810 | 67,100 |
2004/09/16 | 808 | 810 | 801 | 801 | 58,400 |
2004/09/15 | 817 | 821 | 806 | 815 | 64,800 |
2004/09/14 | 822 | 825 | 810 | 817 | 101,500 |
2004/09/13 | 810 | 838 | 806 | 822 | 221,100 |
2004/09/10 | 786 | 804 | 786 | 802 | 210,800 |
2004/09/09 | 782 | 787 | 780 | 784 | 76,000 |
2004/09/08 | 776 | 784 | 776 | 783 | 93,000 |
2004/09/07 | 767 | 775 | 767 | 773 | 47,200 |
2004/09/06 | 759 | 771 | 759 | 767 | 45,200 |
2004/09/03 | 770 | 773 | 760 | 760 | 60,700 |
2004/09/02 | 780 | 780 | 767 | 767 | 52,600 |
2004/09/01 | 780 | 784 | 766 | 780 | 56,800 |
2004/08/31 | 785 | 785 | 773 | 784 | 77,200 |
2004/08/30 | 775 | 790 | 773 | 787 | 75,700 |
2004/08/27 | 770 | 775 | 766 | 773 | 64,800 |
2004/08/26 | 778 | 779 | 763 | 766 | 77,700 |
2004/08/25 | 754 | 769 | 746 | 769 | 97,200 |
2004/08/24 | 745 | 754 | 745 | 754 | 79,900 |
2004/08/23 | 745 | 750 | 745 | 747 | 48,300 |
2004/08/20 | 745 | 745 | 736 | 745 | 62,000 |
2004/08/19 | 740 | 748 | 739 | 744 | 77,100 |
2004/08/18 | 742 | 745 | 735 | 742 | 59,600 |
2004/08/17 | 750 | 758 | 745 | 745 | 39,800 |
2004/08/16 | 750 | 750 | 735 | 745 | 38,600 |
2004/08/13 | 740 | 750 | 736 | 749 | 60,600 |
2004/08/12 | 755 | 759 | 750 | 750 | 30,100 |
2004/08/11 | 753 | 759 | 740 | 747 | 102,200 |
2004/08/10 | 738 | 753 | 738 | 750 | 83,000 |
2004/08/09 | 740 | 743 | 725 | 740 | 66,700 |
2004/08/06 | 740 | 745 | 739 | 745 | 41,500 |
2004/08/05 | 745 | 750 | 742 | 745 | 29,700 |
2004/08/04 | 741 | 746 | 730 | 746 | 80,000 |
2004/08/03 | 749 | 769 | 738 | 746 | 220,100 |
2004/08/02 | 727 | 738 | 725 | 729 | 38,600 |
2004/07/30 | 698 | 728 | 698 | 727 | 97,100 |
2004/07/29 | 706 | 710 | 695 | 700 | 47,800 |
2004/07/28 | 715 | 715 | 699 | 704 | 125,500 |
2004/07/27 | 713 | 720 | 705 | 710 | 65,800 |
2004/07/26 | 727 | 734 | 718 | 720 | 90,200 |
2004/07/23 | 725 | 734 | 725 | 730 | 80,200 |
2004/07/22 | 735 | 739 | 730 | 730 | 66,900 |
2004/07/21 | 745 | 745 | 732 | 735 | 32,400 |
2004/07/20 | 745 | 745 | 734 | 734 | 50,800 |
2004/07/16 | 740 | 750 | 737 | 750 | 111,200 |
2004/07/15 | 749 | 754 | 742 | 749 | 74,100 |
2004/07/14 | 754 | 754 | 740 | 740 | 29,600 |
2004/07/13 | 750 | 750 | 740 | 742 | 68,100 |
2004/07/12 | 751 | 751 | 742 | 745 | 47,100 |
2004/07/09 | 739 | 745 | 731 | 741 | 68,900 |
2004/07/08 | 740 | 740 | 731 | 734 | 43,800 |
2004/07/07 | 744 | 744 | 725 | 740 | 61,900 |
2004/07/06 | 765 | 777 | 758 | 758 | 154,700 |
2004/07/05 | 769 | 778 | 758 | 763 | 107,900 |
2004/07/02 | 725 | 759 | 718 | 759 | 176,200 |
2004/07/01 | 734 | 734 | 720 | 730 | 124,300 |
2004/06/30 | 720 | 724 | 715 | 724 | 70,000 |
2004/06/29 | 713 | 720 | 709 | 720 | 117,000 |
2004/06/28 | 721 | 721 | 709 | 712 | 80,000 |
2004/06/25 | 715 | 719 | 713 | 719 | 30,000 |
2004/06/24 | 713 | 724 | 712 | 720 | 59,000 |
2004/06/23 | 711 | 715 | 710 | 711 | 106,000 |
2004/06/22 | 717 | 717 | 706 | 710 | 68,000 |
2004/06/21 | 711 | 720 | 711 | 713 | 50,000 |
2004/06/18 | 728 | 728 | 701 | 720 | 37,000 |
2004/06/17 | 729 | 730 | 720 | 730 | 61,000 |
2004/06/16 | 728 | 740 | 725 | 739 | 33,000 |
2004/06/15 | 737 | 737 | 720 | 728 | 25,000 |
2004/06/14 | 727 | 741 | 727 | 739 | 103,000 |
2004/06/11 | 730 | 730 | 715 | 718 | 60,000 |
2004/06/10 | 721 | 723 | 717 | 723 | 25,000 |
2004/06/09 | 730 | 735 | 720 | 725 | 123,000 |
2004/06/08 | 730 | 731 | 720 | 725 | 68,000 |
2004/06/07 | 694 | 721 | 693 | 720 | 79,000 |
2004/06/04 | 688 | 689 | 677 | 688 | 52,000 |
2004/06/03 | 700 | 707 | 680 | 690 | 31,000 |
2004/06/02 | 710 | 710 | 698 | 698 | 19,000 |
2004/06/01 | 710 | 714 | 710 | 710 | 38,000 |
2004/05/31 | 710 | 711 | 710 | 710 | 16,000 |
2004/05/28 | 712 | 713 | 707 | 710 | 74,000 |
2004/05/27 | 720 | 720 | 715 | 720 | 30,000 |
2004/05/26 | 721 | 734 | 721 | 722 | 29,000 |
2004/05/25 | 725 | 740 | 722 | 725 | 31,000 |
2004/05/24 | 734 | 738 | 729 | 735 | 59,000 |
2004/05/21 | 720 | 732 | 720 | 726 | 48,000 |
2004/05/20 | 730 | 730 | 716 | 723 | 65,000 |
2004/05/19 | 710 | 728 | 702 | 728 | 70,000 |
2004/05/18 | 680 | 700 | 675 | 700 | 65,000 |
2004/05/17 | 735 | 735 | 673 | 700 | 62,000 |
2004/05/14 | 711 | 750 | 711 | 720 | 121,000 |
2004/05/13 | 741 | 741 | 720 | 720 | 52,000 |
2004/05/12 | 750 | 755 | 720 | 750 | 44,000 |
2004/05/11 | 731 | 740 | 711 | 721 | 88,000 |
2004/05/10 | 768 | 775 | 713 | 713 | 81,000 |
2004/05/07 | 797 | 800 | 780 | 798 | 49,000 |
2004/05/06 | 815 | 820 | 803 | 805 | 60,000 |
2004/04/30 | 830 | 830 | 815 | 825 | 107,000 |
2004/04/28 | 854 | 854 | 835 | 845 | 171,000 |
2004/04/27 | 838 | 860 | 823 | 855 | 539,000 |
2004/04/26 | 831 | 832 | 815 | 830 | 193,000 |
2004/04/23 | 840 | 843 | 822 | 822 | 142,000 |
2004/04/22 | 828 | 835 | 827 | 830 | 174,000 |
2004/04/21 | 828 | 837 | 819 | 825 | 190,000 |
2004/04/20 | 815 | 849 | 805 | 840 | 698,000 |
2004/04/19 | 820 | 820 | 781 | 807 | 301,000 |
2004/04/16 | 775 | 815 | 765 | 805 | 205,000 |
2004/04/15 | 800 | 805 | 770 | 775 | 237,000 |
2004/04/14 | 745 | 800 | 745 | 798 | 716,000 |
2004/04/13 | 740 | 758 | 731 | 758 | 334,000 |
2004/04/12 | 738 | 738 | 726 | 730 | 87,000 |
2004/04/09 | 723 | 740 | 716 | 718 | 204,000 |
2004/04/08 | 759 | 759 | 741 | 743 | 236,000 |
2004/04/07 | 719 | 766 | 719 | 758 | 710,000 |
2004/04/06 | 725 | 725 | 716 | 719 | 165,000 |
2004/04/05 | 705 | 720 | 705 | 720 | 208,000 |
2004/04/02 | 685 | 697 | 681 | 696 | 86,000 |
2004/04/01 | 697 | 698 | 686 | 686 | 108,000 |
2004/03/31 | 695 | 701 | 686 | 698 | 78,000 |
2004/03/30 | 700 | 702 | 690 | 702 | 73,000 |
2004/03/29 | 700 | 705 | 690 | 695 | 66,000 |
2004/03/26 | 703 | 704 | 695 | 699 | 92,000 |
2004/03/25 | 710 | 714 | 706 | 706 | 81,000 |
2004/03/24 | 700 | 715 | 700 | 705 | 81,000 |
2004/03/23 | 705 | 706 | 695 | 698 | 78,000 |
2004/03/22 | 710 | 711 | 704 | 706 | 74,000 |
2004/03/19 | 700 | 714 | 700 | 714 | 107,000 |
2004/03/18 | 723 | 724 | 712 | 718 | 131,000 |
2004/03/17 | 726 | 728 | 716 | 720 | 202,000 |
2004/03/16 | 737 | 737 | 725 | 730 | 171,000 |
2004/03/15 | 725 | 742 | 722 | 737 | 464,000 |
2004/03/12 | 690 | 720 | 681 | 720 | 562,000 |
2004/03/11 | 690 | 699 | 685 | 695 | 156,000 |
2004/03/10 | 696 | 699 | 690 | 696 | 179,000 |
2004/03/09 | 695 | 700 | 684 | 700 | 244,000 |
2004/03/08 | 697 | 709 | 690 | 700 | 347,000 |
2004/03/05 | 673 | 699 | 665 | 699 | 728,000 |
2004/03/04 | 645 | 676 | 640 | 672 | 947,000 |
2004/03/03 | 611 | 650 | 611 | 649 | 819,000 |
2004/03/02 | 615 | 615 | 607 | 607 | 124,000 |
2004/03/01 | 620 | 621 | 606 | 615 | 206,000 |
2004/02/27 | 615 | 616 | 610 | 615 | 220,000 |
2004/02/26 | 615 | 615 | 610 | 614 | 142,000 |
2004/02/25 | 601 | 614 | 600 | 607 | 129,000 |
2004/02/24 | 605 | 609 | 585 | 595 | 160,000 |