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
2005/12/30 1,232 1,250 1,229 1,235 30,700
2005/12/29 1,240 1,253 1,222 1,236 43,700
2005/12/28 1,220 1,254 1,203 1,247 77,300
2005/12/27 1,185 1,219 1,185 1,202 93,700
2005/12/26 1,179 1,200 1,172 1,192 80,700
2005/12/22 1,166 1,180 1,166 1,166 34,600
2005/12/21 1,180 1,185 1,162 1,174 85,100
2005/12/20 1,175 1,178 1,163 1,177 127,700
2005/12/19 1,190 1,190 1,165 1,175 81,000
2005/12/16 1,188 1,216 1,159 1,169 190,400
2005/12/15 1,164 1,166 1,157 1,157 38,100
2005/12/14 1,164 1,175 1,162 1,164 45,900
2005/12/13 1,161 1,179 1,156 1,171 71,200
2005/12/12 1,187 1,187 1,163 1,170 51,700
2005/12/09 1,170 1,174 1,143 1,156 77,600
2005/12/08 1,165 1,170 1,152 1,165 36,800
2005/12/07 1,173 1,187 1,169 1,179 64,200
2005/12/06 1,180 1,190 1,172 1,172 92,200
2005/12/05 1,188 1,190 1,180 1,183 27,600
2005/12/02 1,193 1,193 1,175 1,189 24,400
2005/12/01 1,170 1,193 1,170 1,193 42,200
2005/11/30 1,192 1,194 1,170 1,170 19,600
2005/11/29 1,178 1,198 1,173 1,192 68,500
2005/11/28 1,140 1,179 1,136 1,166 72,300
2005/11/25 1,166 1,172 1,130 1,147 60,900
2005/11/24 1,174 1,189 1,170 1,172 82,200
2005/11/22 1,180 1,198 1,180 1,192 50,500
2005/11/21 1,200 1,204 1,171 1,180 56,200
2005/11/18 1,184 1,204 1,166 1,201 56,000
2005/11/17 1,163 1,191 1,152 1,183 74,400
2005/11/16 1,180 1,185 1,173 1,183 40,300
2005/11/15 1,189 1,204 1,188 1,193 31,300
2005/11/14 1,195 1,210 1,186 1,208 31,900
2005/11/11 1,220 1,221 1,194 1,195 71,100
2005/11/10 1,211 1,218 1,185 1,206 28,400
2005/11/09 1,205 1,225 1,197 1,209 66,100
2005/11/08 1,209 1,230 1,195 1,206 60,300
2005/11/07 1,191 1,215 1,190 1,205 97,200
2005/11/04 1,198 1,218 1,185 1,190 26,800
2005/11/02 1,216 1,237 1,216 1,218 32,200
2005/11/01 1,200 1,244 1,199 1,230 77,600
2005/10/31 1,230 1,230 1,210 1,219 77,100
2005/10/28 1,184 1,224 1,184 1,224 70,300
2005/10/27 1,205 1,218 1,195 1,204 50,600
2005/10/26 1,186 1,210 1,178 1,205 102,900
2005/10/25 1,151 1,189 1,151 1,159 74,800
2005/10/24 1,158 1,173 1,140 1,149 35,000
2005/10/21 1,198 1,198 1,138 1,178 49,600
2005/10/20 1,182 1,188 1,155 1,178 50,500
2005/10/19 1,191 1,193 1,172 1,179 33,900
2005/10/18 1,175 1,200 1,175 1,200 26,800
2005/10/17 1,170 1,200 1,165 1,180 46,500
2005/10/14 1,182 1,200 1,176 1,181 76,700
2005/10/13 1,158 1,205 1,158 1,200 63,900
2005/10/12 1,205 1,220 1,151 1,190 72,400
2005/10/11 1,208 1,208 1,182 1,204 51,700
2005/10/07 1,182 1,214 1,180 1,206 87,200
2005/10/06 1,214 1,217 1,185 1,194 99,600
2005/10/05 1,195 1,220 1,195 1,214 127,000
2005/10/04 1,215 1,228 1,206 1,213 70,700
2005/10/03 1,200 1,230 1,185 1,230 205,100
2005/09/30 1,197 1,240 1,160 1,240 514,100
2005/09/29 1,162 1,201 1,162 1,197 1,002,600
2005/09/28 1,146 1,158 1,142 1,150 248,300
2005/09/27 1,148 1,148 1,131 1,136 53,400
2005/09/26 1,148 1,160 1,142 1,150 115,100
2005/09/22 1,126 1,159 1,123 1,149 169,500
2005/09/21 1,140 1,152 1,128 1,140 129,700
2005/09/20 1,139 1,144 1,102 1,139 173,600
2005/09/16 1,145 1,148 1,102 1,139 222,100
2005/09/15 1,078 1,128 1,077 1,124 231,000
2005/09/14 1,064 1,079 1,064 1,079 80,900
2005/09/13 1,060 1,065 1,053 1,062 36,500
2005/09/12 1,055 1,059 1,042 1,055 124,500
2005/09/09 1,050 1,061 1,050 1,052 77,500
2005/09/08 1,051 1,060 1,050 1,058 73,800
2005/09/07 1,054 1,055 1,036 1,050 86,100
2005/09/06 1,069 1,074 1,059 1,070 61,300
2005/09/05 1,052 1,070 1,051 1,067 69,300
2005/09/02 1,074 1,076 1,050 1,050 86,000
2005/09/01 1,043 1,080 1,033 1,064 198,900
2005/08/31 1,056 1,073 1,020 1,023 138,000
2005/08/30 1,048 1,080 1,047 1,072 139,800
2005/08/29 1,050 1,055 1,031 1,050 76,400
2005/08/26 1,026 1,050 1,020 1,049 52,500
2005/08/25 1,010 1,015 1,001 1,001 39,400
2005/08/24 1,023 1,023 1,005 1,013 62,000
2005/08/23 1,026 1,037 1,021 1,028 95,700
2005/08/22 1,067 1,067 1,031 1,040 331,100
2005/08/19 956 967 944 967 68,000
2005/08/18 950 974 950 974 21,800
2005/08/17 948 965 940 940 22,600
2005/08/16 970 989 955 958 71,400
2005/08/15 965 980 965 970 33,700
2005/08/12 978 978 961 972 24,300
2005/08/11 975 975 960 975 37,900
2005/08/10 955 968 955 959 64,100
2005/08/09 936 960 936 955 26,600
2005/08/08 929 934 917 934 47,600
2005/08/05 948 950 930 947 55,100
2005/08/04 960 960 908 945 86,900
2005/08/03 968 981 955 963 167,400
2005/08/02 1,000 1,005 987 998 86,600
2005/08/01 983 1,010 978 978 111,500
2005/07/29 992 1,010 988 1,000 150,700
2005/07/28 987 992 975 984 94,500
2005/07/27 950 988 941 988 222,500
2005/07/26 940 960 911 958 66,300
2005/07/25 950 950 940 946 21,900
2005/07/22 940 950 938 949 54,100
2005/07/21 940 964 940 960 75,700
2005/07/20 955 960 938 950 120,400
2005/07/19 954 960 936 955 168,900
2005/07/15 949 957 942 950 181,400
2005/07/14 940 950 934 950 140,100
2005/07/13 942 945 934 940 117,300
2005/07/12 940 945 932 942 89,300
2005/07/11 935 950 925 950 122,600
2005/07/08 913 927 908 927 115,600
2005/07/07 912 929 905 918 87,100
2005/07/06 915 916 904 905 156,700
2005/07/05 915 930 914 925 91,400
2005/07/04 907 930 905 925 100,300
2005/07/01 900 908 897 897 119,300
2005/06/30 887 912 887 909 134,400
2005/06/29 882 900 882 885 188,500
2005/06/28 931 934 901 902 155,600
2005/06/27 894 947 889 934 124,200
2005/06/24 885 895 885 885 11,700
2005/06/23 888 893 880 893 18,200
2005/06/22 877 895 877 888 42,400
2005/06/21 886 887 876 885 23,200
2005/06/20 887 890 875 887 28,900
2005/06/17 890 897 887 887 76,700
2005/06/16 891 895 883 887 40,800
2005/06/15 875 897 875 891 17,200
2005/06/14 870 899 870 885 63,100
2005/06/13 869 882 867 872 44,600
2005/06/10 851 865 849 860 29,800
2005/06/09 845 863 845 863 31,400
2005/06/08 846 861 844 861 43,000
2005/06/07 845 848 840 847 28,900
2005/06/06 849 850 841 849 27,100
2005/06/03 850 854 825 840 32,600
2005/06/02 855 860 850 850 14,200
2005/06/01 850 852 850 850 17,800
2005/05/31 850 850 847 850 14,600
2005/05/30 845 850 840 850 22,300
2005/05/27 850 855 848 855 12,100
2005/05/26 855 859 846 859 15,700
2005/05/25 856 856 843 849 17,300
2005/05/24 850 858 847 857 15,200
2005/05/23 845 854 845 847 17,400
2005/05/20 846 851 840 845 18,900
2005/05/19 845 870 845 850 45,000
2005/05/18 850 867 837 854 63,400
2005/05/17 891 894 832 852 95,400
2005/05/16 890 916 890 900 55,000
2005/05/13 887 890 887 890 12,800
2005/05/12 890 896 887 887 13,700
2005/05/11 894 900 890 899 18,300
2005/05/10 900 900 892 896 17,600
2005/05/09 910 910 890 898 27,300
2005/05/06 870 900 868 895 33,400
2005/05/02 865 873 861 870 20,200
2005/04/28 871 877 869 872 18,200
2005/04/27 879 879 870 870 27,900
2005/04/26 876 888 875 876 25,300
2005/04/25 880 880 871 871 34,600
2005/04/22 892 900 873 875 17,500
2005/04/21 880 880 851 880 92,400
2005/04/20 890 895 885 892 30,100
2005/04/19 866 890 866 880 21,700
2005/04/18 856 880 850 867 67,700
2005/04/15 912 925 912 916 44,200
2005/04/14 927 927 920 922 67,700
2005/04/13 920 935 920 930 29,900
2005/04/12 935 935 925 926 48,800
2005/04/11 940 940 925 925 34,000
2005/04/08 930 935 920 930 53,700
2005/04/07 910 925 900 925 47,100
2005/04/06 935 938 880 922 81,500
2005/04/05 939 939 922 933 46,100
2005/04/04 925 925 919 925 40,400
2005/04/01 930 931 922 922 44,200
2005/03/31 935 941 923 938 32,800
2005/03/30 930 930 922 926 59,700
2005/03/29 945 947 940 940 109,800
2005/03/28 947 947 925 941 36,800
2005/03/25 940 948 940 948 123,400
2005/03/24 941 948 930 935 83,400
2005/03/23 922 947 922 930 88,200
2005/03/22 920 928 918 923 62,100
2005/03/18 916 918 911 918 58,700
2005/03/17 917 926 914 918 85,700
2005/03/16 920 923 909 916 75,100
2005/03/15 891 923 891 919 199,500
2005/03/14 879 890 871 889 93,500
2005/03/11 879 880 869 869 76,700
2005/03/10 874 880 861 880 64,900
2005/03/09 880 880 865 875 51,900
2005/03/08 870 878 863 874 30,700
2005/03/07 877 880 870 870 30,600
2005/03/04 862 882 862 877 44,500
2005/03/03 881 885 832 852 88,700
2005/03/02 895 895 886 888 63,400
2005/03/01 887 897 881 895 149,100
2005/02/28 865 895 864 888 138,200
2005/02/25 864 873 858 864 43,600
2005/02/24 856 870 856 860 60,000
2005/02/23 871 885 850 856 92,500
2005/02/22 844 860 844 851 95,800
2005/02/21 824 860 805 850 431,100
2005/02/18 851 859 845 854 203,200
2005/02/17 878 888 853 861 195,700
2005/02/16 840 885 838 879 595,700
2005/02/15 820 855 801 850 313,500
2005/02/14 810 831 808 830 223,400
2005/02/10 805 810 801 810 126,200
2005/02/09 800 805 800 801 81,000
2005/02/08 800 803 792 800 70,000
2005/02/07 801 807 790 801 44,300
2005/02/04 810 810 795 810 28,800
2005/02/03 800 811 800 811 40,200
2005/02/02 799 807 795 807 42,900
2005/02/01 806 806 790 799 35,100
2005/01/31 802 810 797 810 32,500
2005/01/28 805 805 799 802 12,100
2005/01/27 815 815 799 806 41,300
2005/01/26 810 812 800 812 42,700
2005/01/25 818 818 807 810 9,000
2005/01/24 808 816 801 816 30,400
2005/01/21 806 828 806 808 69,000
2005/01/20 793 805 793 805 43,700
2005/01/19 800 806 799 805 38,800
2005/01/18 798 800 792 800 48,300
2005/01/17 800 805 793 800 69,700
2005/01/14 800 801 793 797 26,900
2005/01/13 810 811 795 800 23,900
2005/01/12 829 829 800 810 43,800
2005/01/11 820 831 804 829 33,800
2005/01/07 800 810 800 802 7,500
2005/01/06 810 810 799 799 16,600
2005/01/05 801 826 798 810 38,700
2005/01/04 847 847 821 821 93,600

このページの先頭へ