日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ