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 |
|---|---|---|---|---|---|
| 2006/12/29 | 931 | 937 | 926 | 932 | 11,900 |
| 2006/12/28 | 923 | 950 | 915 | 950 | 14,400 |
| 2006/12/27 | 956 | 960 | 943 | 943 | 14,500 |
| 2006/12/26 | 920 | 958 | 920 | 957 | 33,400 |
| 2006/12/25 | 946 | 959 | 923 | 924 | 35,400 |
| 2006/12/22 | 939 | 964 | 935 | 959 | 33,100 |
| 2006/12/21 | 955 | 966 | 928 | 954 | 34,000 |
| 2006/12/20 | 964 | 966 | 951 | 965 | 28,000 |
| 2006/12/19 | 960 | 966 | 947 | 961 | 47,900 |
| 2006/12/18 | 948 | 957 | 942 | 957 | 37,800 |
| 2006/12/15 | 919 | 949 | 917 | 947 | 32,000 |
| 2006/12/14 | 920 | 934 | 914 | 917 | 35,800 |
| 2006/12/13 | 930 | 930 | 917 | 919 | 32,800 |
| 2006/12/12 | 924 | 937 | 924 | 933 | 69,900 |
| 2006/12/11 | 923 | 923 | 894 | 912 | 53,100 |
| 2006/12/08 | 885 | 915 | 885 | 897 | 77,900 |
| 2006/12/07 | 899 | 907 | 895 | 905 | 14,800 |
| 2006/12/06 | 896 | 900 | 872 | 896 | 45,600 |
| 2006/12/05 | 863 | 867 | 851 | 866 | 44,100 |
| 2006/12/04 | 871 | 879 | 852 | 873 | 24,600 |
| 2006/12/01 | 879 | 900 | 866 | 871 | 21,000 |
| 2006/11/30 | 871 | 879 | 862 | 871 | 18,100 |
| 2006/11/29 | 849 | 870 | 840 | 870 | 85,900 |
| 2006/11/28 | 820 | 854 | 801 | 840 | 56,300 |
| 2006/11/27 | 821 | 835 | 816 | 830 | 45,200 |
| 2006/11/24 | 794 | 836 | 794 | 831 | 56,100 |
| 2006/11/22 | 828 | 848 | 820 | 834 | 32,600 |
| 2006/11/21 | 858 | 865 | 830 | 830 | 32,400 |
| 2006/11/20 | 893 | 894 | 858 | 858 | 52,200 |
| 2006/11/17 | 900 | 903 | 873 | 873 | 39,500 |
| 2006/11/16 | 915 | 918 | 897 | 899 | 42,500 |
| 2006/11/15 | 916 | 940 | 905 | 925 | 49,800 |
| 2006/11/14 | 899 | 930 | 890 | 923 | 41,500 |
| 2006/11/13 | 915 | 916 | 885 | 906 | 41,200 |
| 2006/11/10 | 919 | 930 | 900 | 905 | 59,400 |
| 2006/11/09 | 949 | 966 | 938 | 939 | 26,900 |
| 2006/11/08 | 960 | 979 | 945 | 969 | 103,200 |
| 2006/11/07 | 932 | 963 | 920 | 953 | 126,600 |
| 2006/11/06 | 898 | 936 | 882 | 932 | 57,300 |
| 2006/11/02 | 894 | 907 | 892 | 907 | 35,900 |
| 2006/11/01 | 883 | 905 | 875 | 904 | 32,700 |
| 2006/10/31 | 892 | 903 | 882 | 896 | 41,100 |
| 2006/10/30 | 923 | 925 | 894 | 897 | 60,200 |
| 2006/10/27 | 929 | 930 | 898 | 927 | 51,800 |
| 2006/10/26 | 921 | 929 | 909 | 929 | 29,700 |
| 2006/10/25 | 923 | 937 | 919 | 924 | 35,200 |
| 2006/10/24 | 934 | 936 | 913 | 913 | 37,000 |
| 2006/10/23 | 907 | 939 | 903 | 928 | 47,200 |
| 2006/10/20 | 911 | 914 | 901 | 905 | 32,200 |
| 2006/10/19 | 943 | 948 | 910 | 918 | 44,500 |
| 2006/10/18 | 938 | 955 | 926 | 938 | 47,900 |
| 2006/10/17 | 930 | 956 | 926 | 940 | 66,200 |
| 2006/10/16 | 960 | 969 | 920 | 926 | 136,200 |
| 2006/10/13 | 935 | 956 | 924 | 956 | 102,300 |
| 2006/10/12 | 913 | 930 | 903 | 929 | 101,700 |
| 2006/10/11 | 944 | 947 | 912 | 912 | 39,900 |
| 2006/10/10 | 947 | 987 | 920 | 926 | 58,000 |
| 2006/10/06 | 1,008 | 1,008 | 955 | 967 | 39,500 |
| 2006/10/05 | 1,011 | 1,015 | 993 | 1,008 | 63,100 |
| 2006/10/04 | 1,010 | 1,030 | 983 | 1,010 | 161,300 |
| 2006/10/03 | 984 | 1,030 | 970 | 1,030 | 89,000 |
| 2006/10/02 | 965 | 981 | 964 | 980 | 17,200 |
| 2006/09/29 | 966 | 976 | 957 | 964 | 52,300 |
| 2006/09/28 | 955 | 974 | 938 | 974 | 39,400 |
| 2006/09/27 | 921 | 964 | 913 | 946 | 43,600 |
| 2006/09/26 | 929 | 930 | 907 | 921 | 44,400 |
| 2006/09/25 | 963 | 977 | 930 | 945 | 60,800 |
| 2006/09/22 | 989 | 997 | 974 | 983 | 69,200 |
| 2006/09/21 | 975 | 1,015 | 950 | 979 | 241,800 |
| 2006/09/20 | 990 | 995 | 970 | 977 | 94,800 |
| 2006/09/19 | 986 | 995 | 975 | 995 | 133,700 |
| 2006/09/15 | 984 | 984 | 969 | 976 | 57,100 |
| 2006/09/14 | 975 | 986 | 955 | 983 | 132,800 |
| 2006/09/13 | 981 | 989 | 963 | 975 | 235,000 |
| 2006/09/12 | 923 | 954 | 921 | 954 | 257,500 |
| 2006/09/11 | 918 | 918 | 893 | 903 | 87,600 |
| 2006/09/08 | 890 | 903 | 882 | 898 | 102,100 |
| 2006/09/07 | 884 | 892 | 873 | 879 | 39,200 |
| 2006/09/06 | 877 | 892 | 876 | 884 | 34,400 |
| 2006/09/05 | 880 | 884 | 875 | 875 | 24,800 |
| 2006/09/04 | 877 | 888 | 877 | 881 | 22,000 |
| 2006/09/01 | 876 | 883 | 870 | 876 | 40,500 |
| 2006/08/31 | 881 | 897 | 873 | 882 | 32,600 |
| 2006/08/30 | 882 | 885 | 859 | 881 | 84,800 |
| 2006/08/29 | 902 | 907 | 885 | 895 | 51,800 |
| 2006/08/28 | 924 | 928 | 905 | 905 | 36,900 |
| 2006/08/25 | 931 | 940 | 915 | 923 | 23,200 |
| 2006/08/24 | 938 | 945 | 917 | 926 | 46,800 |
| 2006/08/23 | 930 | 949 | 929 | 939 | 54,900 |
| 2006/08/22 | 928 | 958 | 920 | 958 | 58,400 |
| 2006/08/21 | 942 | 957 | 932 | 933 | 44,300 |
| 2006/08/18 | 910 | 945 | 909 | 942 | 65,800 |
| 2006/08/17 | 916 | 921 | 902 | 902 | 32,900 |
| 2006/08/16 | 906 | 920 | 903 | 916 | 39,200 |
| 2006/08/15 | 905 | 911 | 900 | 901 | 52,200 |
| 2006/08/14 | 917 | 925 | 902 | 915 | 28,000 |
| 2006/08/11 | 903 | 919 | 886 | 901 | 48,300 |
| 2006/08/10 | 886 | 904 | 874 | 895 | 86,700 |
| 2006/08/09 | 884 | 900 | 880 | 898 | 69,900 |
| 2006/08/08 | 902 | 902 | 873 | 880 | 54,900 |
| 2006/08/07 | 890 | 917 | 885 | 901 | 90,500 |
| 2006/08/04 | 913 | 923 | 896 | 910 | 67,300 |
| 2006/08/03 | 937 | 938 | 909 | 917 | 72,200 |
| 2006/08/02 | 925 | 954 | 906 | 946 | 32,900 |
| 2006/08/01 | 906 | 930 | 898 | 922 | 45,800 |
| 2006/07/31 | 945 | 947 | 881 | 906 | 128,900 |
| 2006/07/28 | 909 | 950 | 904 | 942 | 67,600 |
| 2006/07/27 | 900 | 919 | 887 | 919 | 51,900 |
| 2006/07/26 | 910 | 920 | 890 | 904 | 76,200 |
| 2006/07/25 | 912 | 928 | 901 | 911 | 50,700 |
| 2006/07/24 | 910 | 934 | 896 | 920 | 85,400 |
| 2006/07/21 | 956 | 956 | 919 | 924 | 59,800 |
| 2006/07/20 | 950 | 960 | 934 | 946 | 79,700 |
| 2006/07/19 | 920 | 959 | 915 | 940 | 49,900 |
| 2006/07/18 | 959 | 961 | 919 | 937 | 56,700 |
| 2006/07/14 | 1,000 | 1,000 | 971 | 981 | 45,700 |
| 2006/07/13 | 981 | 1,012 | 969 | 1,011 | 69,400 |
| 2006/07/12 | 1,000 | 1,013 | 986 | 1,005 | 64,300 |
| 2006/07/11 | 1,044 | 1,044 | 982 | 994 | 103,300 |
| 2006/07/10 | 1,000 | 1,025 | 985 | 1,024 | 90,500 |
| 2006/07/07 | 999 | 1,012 | 986 | 1,002 | 114,200 |
| 2006/07/06 | 1,000 | 1,009 | 991 | 1,005 | 58,100 |
| 2006/07/05 | 1,001 | 1,013 | 993 | 1,005 | 109,100 |
| 2006/07/04 | 1,035 | 1,035 | 1,003 | 1,017 | 90,100 |
| 2006/07/03 | 1,074 | 1,074 | 1,040 | 1,046 | 151,400 |
| 2006/06/30 | 1,008 | 1,045 | 1,001 | 1,034 | 80,200 |
| 2006/06/29 | 973 | 1,005 | 970 | 1,005 | 94,800 |
| 2006/06/28 | 980 | 980 | 959 | 973 | 33,700 |
| 2006/06/27 | 980 | 990 | 952 | 989 | 66,100 |
| 2006/06/26 | 964 | 985 | 953 | 985 | 54,100 |
| 2006/06/23 | 966 | 970 | 947 | 964 | 97,800 |
| 2006/06/22 | 951 | 996 | 940 | 996 | 157,700 |
| 2006/06/21 | 971 | 976 | 954 | 955 | 55,900 |
| 2006/06/20 | 966 | 982 | 953 | 967 | 62,600 |
| 2006/06/19 | 1,010 | 1,014 | 965 | 976 | 142,200 |
| 2006/06/16 | 990 | 1,012 | 987 | 1,008 | 94,400 |
| 2006/06/15 | 995 | 1,008 | 977 | 990 | 111,100 |
| 2006/06/14 | 925 | 1,013 | 925 | 1,000 | 130,700 |
| 2006/06/13 | 1,014 | 1,014 | 944 | 965 | 84,400 |
| 2006/06/12 | 1,025 | 1,025 | 1,000 | 1,014 | 51,000 |
| 2006/06/09 | 970 | 994 | 920 | 987 | 114,000 |
| 2006/06/08 | 950 | 952 | 914 | 940 | 76,700 |
| 2006/06/07 | 962 | 976 | 951 | 955 | 51,700 |
| 2006/06/06 | 970 | 996 | 958 | 962 | 66,700 |
| 2006/06/05 | 1,026 | 1,037 | 971 | 983 | 97,900 |
| 2006/06/02 | 1,029 | 1,029 | 924 | 1,006 | 214,200 |
| 2006/06/01 | 1,055 | 1,072 | 1,010 | 1,030 | 45,100 |
| 2006/05/31 | 1,028 | 1,078 | 1,014 | 1,075 | 54,800 |
| 2006/05/30 | 1,063 | 1,083 | 1,060 | 1,065 | 37,700 |
| 2006/05/29 | 1,105 | 1,109 | 1,070 | 1,083 | 51,200 |
| 2006/05/26 | 1,076 | 1,107 | 1,076 | 1,099 | 44,600 |
| 2006/05/25 | 1,088 | 1,093 | 1,032 | 1,075 | 51,300 |
| 2006/05/24 | 1,051 | 1,108 | 1,035 | 1,099 | 100,900 |
| 2006/05/23 | 1,074 | 1,095 | 1,054 | 1,067 | 71,300 |
| 2006/05/22 | 1,110 | 1,130 | 1,080 | 1,094 | 85,400 |
| 2006/05/19 | 1,100 | 1,108 | 1,063 | 1,096 | 108,900 |
| 2006/05/18 | 1,081 | 1,118 | 1,081 | 1,110 | 53,600 |
| 2006/05/17 | 1,139 | 1,144 | 1,075 | 1,121 | 137,000 |
| 2006/05/16 | 1,141 | 1,155 | 1,065 | 1,099 | 341,200 |
| 2006/05/15 | 1,249 | 1,265 | 1,212 | 1,241 | 53,900 |
| 2006/05/12 | 1,281 | 1,281 | 1,242 | 1,251 | 73,100 |
| 2006/05/11 | 1,285 | 1,286 | 1,245 | 1,280 | 53,900 |
| 2006/05/10 | 1,299 | 1,307 | 1,261 | 1,265 | 108,700 |
| 2006/05/09 | 1,330 | 1,345 | 1,311 | 1,311 | 41,500 |
| 2006/05/08 | 1,316 | 1,345 | 1,316 | 1,335 | 80,300 |
| 2006/05/02 | 1,349 | 1,378 | 1,310 | 1,346 | 88,400 |
| 2006/05/01 | 1,345 | 1,379 | 1,345 | 1,346 | 103,200 |
| 2006/04/28 | 1,350 | 1,365 | 1,325 | 1,365 | 180,600 |
| 2006/04/27 | 1,335 | 1,350 | 1,325 | 1,344 | 98,400 |
| 2006/04/26 | 1,310 | 1,345 | 1,306 | 1,325 | 173,100 |
| 2006/04/25 | 1,305 | 1,320 | 1,230 | 1,302 | 68,700 |
| 2006/04/24 | 1,299 | 1,330 | 1,281 | 1,299 | 92,100 |
| 2006/04/21 | 1,294 | 1,337 | 1,279 | 1,300 | 83,900 |
| 2006/04/20 | 1,300 | 1,315 | 1,294 | 1,308 | 61,700 |
| 2006/04/19 | 1,302 | 1,311 | 1,293 | 1,293 | 22,700 |
| 2006/04/18 | 1,295 | 1,320 | 1,280 | 1,309 | 54,500 |
| 2006/04/17 | 1,308 | 1,310 | 1,293 | 1,296 | 99,400 |
| 2006/04/14 | 1,310 | 1,310 | 1,296 | 1,301 | 47,400 |
| 2006/04/13 | 1,322 | 1,322 | 1,293 | 1,301 | 126,500 |
| 2006/04/12 | 1,305 | 1,328 | 1,302 | 1,302 | 84,800 |
| 2006/04/11 | 1,336 | 1,339 | 1,313 | 1,324 | 132,000 |
| 2006/04/10 | 1,323 | 1,341 | 1,321 | 1,341 | 70,700 |
| 2006/04/07 | 1,307 | 1,340 | 1,293 | 1,335 | 92,400 |
| 2006/04/06 | 1,323 | 1,335 | 1,310 | 1,313 | 60,800 |
| 2006/04/05 | 1,330 | 1,338 | 1,302 | 1,307 | 115,800 |
| 2006/04/04 | 1,315 | 1,323 | 1,298 | 1,323 | 99,900 |
| 2006/04/03 | 1,292 | 1,320 | 1,287 | 1,296 | 76,500 |
| 2006/03/31 | 1,306 | 1,306 | 1,285 | 1,286 | 40,000 |
| 2006/03/30 | 1,310 | 1,313 | 1,299 | 1,303 | 57,000 |
| 2006/03/29 | 1,285 | 1,310 | 1,279 | 1,302 | 61,400 |
| 2006/03/28 | 1,295 | 1,330 | 1,264 | 1,305 | 66,100 |
| 2006/03/27 | 1,300 | 1,301 | 1,262 | 1,285 | 96,700 |
| 2006/03/24 | 1,245 | 1,265 | 1,242 | 1,242 | 59,400 |
| 2006/03/23 | 1,235 | 1,249 | 1,234 | 1,241 | 67,600 |
| 2006/03/22 | 1,261 | 1,273 | 1,235 | 1,240 | 56,900 |
| 2006/03/20 | 1,250 | 1,256 | 1,232 | 1,254 | 87,000 |
| 2006/03/17 | 1,250 | 1,253 | 1,202 | 1,228 | 78,400 |
| 2006/03/16 | 1,233 | 1,273 | 1,225 | 1,260 | 131,500 |
| 2006/03/15 | 1,275 | 1,275 | 1,225 | 1,233 | 48,700 |
| 2006/03/14 | 1,265 | 1,285 | 1,259 | 1,265 | 40,900 |
| 2006/03/13 | 1,250 | 1,277 | 1,241 | 1,262 | 73,500 |
| 2006/03/10 | 1,183 | 1,245 | 1,183 | 1,232 | 161,900 |
| 2006/03/09 | 1,174 | 1,209 | 1,166 | 1,203 | 73,600 |
| 2006/03/08 | 1,201 | 1,201 | 1,170 | 1,173 | 83,100 |
| 2006/03/07 | 1,218 | 1,218 | 1,196 | 1,200 | 80,400 |
| 2006/03/06 | 1,185 | 1,223 | 1,170 | 1,218 | 100,000 |
| 2006/03/03 | 1,180 | 1,196 | 1,153 | 1,165 | 119,200 |
| 2006/03/02 | 1,181 | 1,201 | 1,167 | 1,170 | 46,700 |
| 2006/03/01 | 1,213 | 1,215 | 1,176 | 1,177 | 93,700 |
| 2006/02/28 | 1,224 | 1,234 | 1,208 | 1,213 | 68,700 |
| 2006/02/27 | 1,240 | 1,246 | 1,211 | 1,225 | 156,200 |
| 2006/02/24 | 1,230 | 1,248 | 1,215 | 1,240 | 74,300 |
| 2006/02/23 | 1,227 | 1,259 | 1,224 | 1,236 | 99,700 |
| 2006/02/22 | 1,247 | 1,247 | 1,153 | 1,225 | 160,300 |
| 2006/02/21 | 1,198 | 1,230 | 1,189 | 1,207 | 76,800 |
| 2006/02/20 | 1,201 | 1,248 | 1,179 | 1,199 | 87,200 |
| 2006/02/17 | 1,276 | 1,326 | 1,245 | 1,249 | 87,600 |
| 2006/02/16 | 1,320 | 1,327 | 1,286 | 1,316 | 79,400 |
| 2006/02/15 | 1,292 | 1,315 | 1,261 | 1,298 | 49,500 |
| 2006/02/14 | 1,241 | 1,260 | 1,212 | 1,212 | 88,300 |
| 2006/02/13 | 1,350 | 1,353 | 1,245 | 1,256 | 113,800 |
| 2006/02/10 | 1,360 | 1,379 | 1,330 | 1,330 | 68,000 |
| 2006/02/09 | 1,359 | 1,380 | 1,320 | 1,365 | 97,100 |
| 2006/02/08 | 1,399 | 1,400 | 1,339 | 1,339 | 125,000 |
| 2006/02/07 | 1,386 | 1,399 | 1,383 | 1,392 | 63,800 |
| 2006/02/06 | 1,368 | 1,400 | 1,368 | 1,400 | 128,800 |
| 2006/02/03 | 1,352 | 1,354 | 1,335 | 1,349 | 72,800 |
| 2006/02/02 | 1,343 | 1,365 | 1,342 | 1,351 | 68,200 |
| 2006/02/01 | 1,340 | 1,349 | 1,335 | 1,343 | 39,900 |
| 2006/01/31 | 1,320 | 1,360 | 1,320 | 1,349 | 56,700 |
| 2006/01/30 | 1,344 | 1,372 | 1,330 | 1,340 | 90,400 |
| 2006/01/27 | 1,295 | 1,315 | 1,280 | 1,315 | 86,000 |
| 2006/01/26 | 1,270 | 1,283 | 1,257 | 1,275 | 101,900 |
| 2006/01/25 | 1,285 | 1,297 | 1,275 | 1,275 | 62,100 |
| 2006/01/24 | 1,259 | 1,280 | 1,259 | 1,266 | 135,400 |
| 2006/01/23 | 1,317 | 1,328 | 1,277 | 1,279 | 99,700 |
| 2006/01/20 | 1,290 | 1,321 | 1,285 | 1,297 | 97,900 |
| 2006/01/19 | 1,220 | 1,296 | 1,213 | 1,283 | 44,600 |
| 2006/01/18 | 1,270 | 1,271 | 1,218 | 1,235 | 92,200 |
| 2006/01/17 | 1,290 | 1,305 | 1,275 | 1,275 | 64,600 |
| 2006/01/16 | 1,306 | 1,320 | 1,273 | 1,290 | 86,700 |
| 2006/01/13 | 1,300 | 1,348 | 1,292 | 1,309 | 99,500 |
| 2006/01/12 | 1,250 | 1,293 | 1,240 | 1,276 | 111,500 |
| 2006/01/11 | 1,251 | 1,255 | 1,228 | 1,245 | 106,400 |
| 2006/01/10 | 1,228 | 1,270 | 1,215 | 1,215 | 133,800 |
| 2006/01/06 | 1,229 | 1,239 | 1,220 | 1,226 | 107,200 |
| 2006/01/05 | 1,232 | 1,235 | 1,177 | 1,223 | 88,800 |
| 2006/01/04 | 1,241 | 1,255 | 1,213 | 1,231 | 22,100 |