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 |