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
2007/12/28 1,070 1,073 1,027 1,041 31,200
2007/12/27 1,105 1,105 1,060 1,076 67,600
2007/12/26 1,075 1,125 1,051 1,095 232,200
2007/12/25 1,025 1,052 1,023 1,040 48,900
2007/12/21 1,018 1,020 1,002 1,020 65,200
2007/12/20 988 1,037 981 1,017 61,100
2007/12/19 1,060 1,100 1,011 1,016 106,900
2007/12/18 1,098 1,098 1,033 1,066 87,800
2007/12/17 1,100 1,115 1,083 1,083 107,100
2007/12/14 1,057 1,118 1,050 1,116 304,300
2007/12/13 1,009 1,070 1,009 1,037 80,200
2007/12/12 999 1,042 978 1,029 78,300
2007/12/11 1,050 1,058 994 1,014 85,000
2007/12/10 1,021 1,040 1,010 1,040 98,800
2007/12/07 980 1,008 967 1,001 133,600
2007/12/06 985 985 952 974 52,500
2007/12/05 958 984 940 979 44,800
2007/12/04 980 982 962 968 67,400
2007/12/03 965 990 947 982 121,700
2007/11/30 920 966 913 966 91,100
2007/11/29 930 936 907 930 48,900
2007/11/28 938 938 903 921 56,700
2007/11/27 914 941 894 940 123,500
2007/11/26 900 928 894 914 114,600
2007/11/22 876 903 871 900 77,800
2007/11/21 890 899 872 886 71,000
2007/11/20 865 894 847 882 64,500
2007/11/19 911 911 871 881 27,100
2007/11/16 925 927 911 917 20,900
2007/11/15 934 948 922 945 79,500
2007/11/14 930 935 914 930 55,100
2007/11/13 870 905 867 892 137,200
2007/11/12 871 887 851 857 45,800
2007/11/09 884 911 884 901 44,800
2007/11/08 906 906 863 894 41,900
2007/11/07 926 930 909 926 36,300
2007/11/06 919 940 919 940 8,100
2007/11/05 948 948 918 918 11,400
2007/11/02 948 962 933 945 59,100
2007/11/01 929 952 920 952 87,200
2007/10/31 906 934 890 929 88,000
2007/10/30 906 911 884 906 80,700
2007/10/29 883 925 883 916 89,200
2007/10/26 867 875 845 863 32,500
2007/10/25 869 891 853 860 32,900
2007/10/24 890 910 865 873 69,700
2007/10/23 885 905 885 900 33,400
2007/10/22 870 910 870 885 68,800
2007/10/19 905 921 892 905 131,100
2007/10/18 906 921 906 914 46,700
2007/10/17 925 930 912 915 55,100
2007/10/16 933 937 919 930 41,300
2007/10/15 931 939 920 928 54,700
2007/10/12 915 941 915 920 63,600
2007/10/11 900 910 889 902 76,500
2007/10/10 919 928 882 899 46,100
2007/10/09 930 931 902 909 46,100
2007/10/05 932 935 921 922 81,300
2007/10/04 919 940 908 933 35,000
2007/10/03 935 940 905 928 26,600
2007/10/02 910 933 908 930 71,900
2007/10/01 894 908 891 908 27,100
2007/09/28 900 900 879 895 9,400
2007/09/27 883 899 875 899 30,800
2007/09/26 879 888 854 873 33,500
2007/09/25 847 873 842 862 28,200
2007/09/21 868 883 852 853 17,100
2007/09/20 873 889 843 888 50,000
2007/09/19 818 860 815 843 53,900
2007/09/18 812 819 796 801 47,500
2007/09/14 775 805 772 805 59,400
2007/09/13 790 799 777 795 60,800
2007/09/12 787 802 784 790 17,500
2007/09/11 786 790 765 784 23,400
2007/09/10 783 789 778 784 12,800
2007/09/07 788 802 787 793 20,600
2007/09/06 808 815 785 798 22,800
2007/09/05 831 834 816 817 14,600
2007/09/04 839 839 820 833 15,300
2007/09/03 850 850 831 837 7,600
2007/08/31 824 847 813 847 32,200
2007/08/30 806 820 795 815 26,800
2007/08/29 783 830 783 813 30,200
2007/08/28 809 812 802 803 5,400
2007/08/27 820 839 806 812 20,600
2007/08/24 798 804 788 804 48,000
2007/08/23 785 818 783 818 39,000
2007/08/22 779 783 773 782 52,300
2007/08/21 783 791 762 766 76,900
2007/08/20 782 785 752 783 73,900
2007/08/17 800 800 762 762 62,600
2007/08/16 825 828 781 805 71,200
2007/08/15 860 861 832 846 58,100
2007/08/14 831 874 811 860 125,200
2007/08/13 857 875 839 848 98,800
2007/08/10 878 878 832 839 105,700
2007/08/09 880 899 863 897 90,000
2007/08/08 908 908 862 871 46,900
2007/08/07 916 930 905 913 27,400
2007/08/06 910 912 882 895 47,200
2007/08/03 942 951 909 921 37,700
2007/08/02 959 961 930 960 27,000
2007/08/01 978 978 954 962 12,300
2007/07/31 960 979 945 978 28,500
2007/07/30 913 962 911 959 18,800
2007/07/27 922 953 901 953 26,200
2007/07/26 937 961 931 946 20,200
2007/07/25 942 965 911 949 26,500
2007/07/24 945 968 939 942 30,400
2007/07/23 957 959 925 949 41,800
2007/07/20 970 975 956 958 49,900
2007/07/19 973 978 963 969 20,900
2007/07/18 982 982 930 977 20,200
2007/07/17 997 999 981 982 14,500
2007/07/13 991 1,000 970 987 59,400
2007/07/12 980 995 973 993 57,100
2007/07/11 974 975 955 968 38,700
2007/07/10 954 967 948 967 37,700
2007/07/09 954 963 948 954 21,600
2007/07/06 930 960 905 954 68,400
2007/07/05 931 942 928 940 18,400
2007/07/04 928 941 923 930 15,900
2007/07/03 935 943 920 927 14,100
2007/07/02 935 969 924 954 80,100
2007/06/29 919 930 912 930 24,700
2007/06/28 925 932 914 918 95,000
2007/06/27 913 925 911 925 52,900
2007/06/26 929 929 912 912 14,300
2007/06/25 934 935 915 918 29,000
2007/06/22 931 934 921 924 23,600
2007/06/21 927 930 915 930 72,300
2007/06/20 917 925 910 922 29,100
2007/06/19 924 924 909 917 36,100
2007/06/18 920 925 905 919 57,100
2007/06/15 910 913 902 913 30,800
2007/06/14 890 910 885 910 34,800
2007/06/13 875 900 873 884 44,200
2007/06/12 903 903 882 882 41,400
2007/06/11 907 919 895 902 57,200
2007/06/08 911 911 895 910 94,600
2007/06/07 887 910 878 909 82,800
2007/06/06 884 890 873 877 84,800
2007/06/05 876 881 862 877 41,600
2007/06/04 887 888 865 881 26,000
2007/06/01 865 880 864 875 32,000
2007/05/31 862 864 850 855 60,500
2007/05/30 859 864 852 856 15,300
2007/05/29 860 873 851 853 110,800
2007/05/28 865 872 852 857 49,200
2007/05/25 873 889 848 849 86,300
2007/05/24 892 892 870 876 77,200
2007/05/23 926 943 887 892 104,500
2007/05/22 889 914 875 914 89,900
2007/05/21 870 882 862 862 76,200
2007/05/18 877 883 865 867 28,900
2007/05/17 872 888 871 875 39,200
2007/05/16 880 882 870 871 28,000
2007/05/15 883 892 872 881 36,700
2007/05/14 905 905 871 882 56,800
2007/05/11 906 907 889 895 30,400
2007/05/10 883 897 880 897 28,800
2007/05/09 876 880 864 873 31,400
2007/05/08 870 879 866 874 69,200
2007/05/07 905 911 893 899 52,500
2007/05/02 915 929 897 909 38,800
2007/05/01 942 947 915 915 22,700
2007/04/27 931 945 928 941 78,100
2007/04/26 906 929 905 918 36,400
2007/04/25 921 921 901 902 51,100
2007/04/24 929 938 925 933 70,000
2007/04/23 927 931 915 927 71,900
2007/04/20 897 919 897 914 165,900
2007/04/19 903 907 888 900 251,700
2007/04/18 864 890 860 885 33,400
2007/04/17 871 872 847 851 34,600
2007/04/16 887 889 871 871 16,500
2007/04/13 892 895 857 857 25,200
2007/04/12 895 895 877 893 26,200
2007/04/11 899 899 880 885 27,500
2007/04/10 886 901 886 891 4,300
2007/04/09 903 907 890 906 33,500
2007/04/06 870 889 869 869 25,800
2007/04/05 893 893 870 870 23,500
2007/04/04 876 889 871 879 22,900
2007/04/03 860 881 860 866 26,800
2007/04/02 885 893 862 862 61,300
2007/03/30 869 880 863 872 27,400
2007/03/29 860 871 850 863 32,400
2007/03/28 892 892 861 862 33,500
2007/03/27 895 896 861 894 74,500
2007/03/26 913 913 895 902 30,800
2007/03/23 921 921 909 915 41,800
2007/03/22 893 921 893 911 89,500
2007/03/20 873 892 863 883 48,300
2007/03/19 869 909 862 873 49,400
2007/03/16 871 876 857 869 26,500
2007/03/15 853 875 853 873 40,600
2007/03/14 899 899 863 863 47,600
2007/03/13 909 918 901 905 55,600
2007/03/12 908 911 901 906 44,500
2007/03/09 894 912 888 898 81,600
2007/03/08 903 903 890 895 21,000
2007/03/07 901 909 890 893 43,200
2007/03/06 880 900 859 896 90,400
2007/03/05 900 919 880 883 53,200
2007/03/02 917 924 884 901 81,800
2007/03/01 909 913 893 913 55,300
2007/02/28 930 930 895 909 34,400
2007/02/27 950 961 941 945 55,000
2007/02/26 955 955 941 941 38,900
2007/02/23 955 959 945 948 34,600
2007/02/22 943 955 943 955 55,300
2007/02/21 955 962 944 944 57,200
2007/02/20 948 950 940 942 34,000
2007/02/19 930 956 926 948 51,600
2007/02/16 950 959 939 948 92,500
2007/02/15 950 954 939 952 89,300
2007/02/14 942 949 930 940 93,200
2007/02/13 931 950 926 942 138,200
2007/02/09 941 950 917 939 118,900
2007/02/08 941 955 939 950 86,500
2007/02/07 956 960 940 951 95,400
2007/02/06 933 957 922 955 74,500
2007/02/05 952 955 903 923 147,400
2007/02/02 979 996 977 983 60,500
2007/02/01 968 978 953 978 41,500
2007/01/31 968 968 945 956 24,900
2007/01/30 944 965 936 955 35,700
2007/01/29 951 960 943 954 34,500
2007/01/26 961 967 950 952 43,000
2007/01/25 961 972 955 961 35,800
2007/01/24 958 979 957 960 42,900
2007/01/23 947 957 937 955 16,200
2007/01/22 941 951 941 947 31,500
2007/01/19 949 949 931 940 28,800
2007/01/18 947 961 942 945 35,300
2007/01/17 935 955 922 948 22,800
2007/01/16 950 957 943 955 52,100
2007/01/15 934 950 934 950 15,500
2007/01/12 926 939 923 930 18,400
2007/01/11 931 938 917 923 19,400
2007/01/10 915 934 910 921 49,300
2007/01/09 925 958 907 945 26,700
2007/01/05 946 950 930 936 31,900
2007/01/04 932 946 926 946 13,400

このページの先頭へ