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
2008/12/30 548 570 538 564 50,400
2008/12/29 549 549 522 531 41,100
2008/12/26 527 547 521 539 34,600
2008/12/25 530 545 506 537 79,400
2008/12/24 540 548 515 516 98,900
2008/12/22 543 573 526 560 119,800
2008/12/19 570 578 551 573 122,500
2008/12/18 602 608 555 573 288,400
2008/12/17 677 677 587 599 249,600
2008/12/16 680 702 663 675 141,600
2008/12/15 678 714 678 703 110,300
2008/12/12 712 715 652 658 176,700
2008/12/11 751 751 693 711 187,700
2008/12/10 738 747 717 730 147,600
2008/12/09 767 791 729 737 190,600
2008/12/08 780 809 763 777 84,500
2008/12/05 809 814 780 781 124,900
2008/12/04 842 876 783 796 116,400
2008/12/03 897 897 832 849 105,000
2008/12/02 821 870 821 858 107,000
2008/12/01 910 914 860 877 167,600
2008/11/28 893 916 863 900 281,500
2008/11/27 869 894 855 894 162,000
2008/11/26 875 880 802 829 208,900
2008/11/25 900 900 825 844 237,800
2008/11/21 785 849 785 842 290,500
2008/11/20 804 843 759 795 462,200
2008/11/19 836 851 802 824 56,400
2008/11/18 832 865 822 839 87,600
2008/11/17 806 858 795 841 120,000
2008/11/14 799 850 799 806 142,100
2008/11/13 713 783 711 766 119,000
2008/11/12 783 817 750 759 144,200
2008/11/11 838 838 760 773 194,100
2008/11/10 800 838 786 819 219,400
2008/11/07 800 817 725 758 264,400
2008/11/06 851 902 811 817 258,300
2008/11/05 860 902 830 871 352,000
2008/11/04 798 867 798 820 220,600
2008/10/31 825 885 794 807 166,600
2008/10/30 746 831 719 825 132,500
2008/10/29 805 808 737 756 117,400
2008/10/28 681 732 661 732 141,300
2008/10/27 690 743 669 671 118,100
2008/10/24 703 724 681 700 171,300
2008/10/23 750 784 660 723 382,400
2008/10/22 830 839 760 760 167,700
2008/10/21 860 861 826 860 126,800
2008/10/20 822 858 822 843 60,800
2008/10/17 911 911 835 862 83,200
2008/10/16 828 874 806 821 232,900
2008/10/15 888 895 815 848 92,600
2008/10/14 839 863 826 863 168,300
2008/10/10 800 830 759 763 179,100
2008/10/09 772 870 772 827 171,700
2008/10/08 857 858 767 770 225,100
2008/10/07 870 927 820 867 168,800
2008/10/06 962 999 882 891 156,300
2008/10/03 1,030 1,030 963 966 156,400
2008/10/02 1,073 1,074 1,027 1,045 122,600
2008/10/01 1,076 1,076 1,000 1,060 124,300
2008/09/30 951 1,056 951 1,036 110,900
2008/09/29 1,050 1,086 980 991 97,500
2008/09/26 1,045 1,069 1,003 1,030 189,100
2008/09/25 1,039 1,081 1,026 1,052 131,900
2008/09/24 1,000 1,125 981 1,082 114,000
2008/09/22 1,005 1,031 970 1,020 133,100
2008/09/19 1,066 1,067 898 973 340,100
2008/09/18 1,071 1,103 1,011 1,046 135,200
2008/09/17 1,153 1,154 1,069 1,091 151,400
2008/09/16 1,156 1,162 1,092 1,113 121,100
2008/09/12 1,230 1,232 1,200 1,220 160,100
2008/09/11 1,238 1,238 1,191 1,196 110,000
2008/09/10 1,197 1,243 1,176 1,225 177,900
2008/09/09 1,169 1,202 1,169 1,177 49,300
2008/09/08 1,138 1,210 1,133 1,204 125,400
2008/09/05 1,150 1,178 1,140 1,150 108,000
2008/09/04 1,145 1,226 1,115 1,205 265,100
2008/09/03 1,104 1,157 1,089 1,157 110,300
2008/09/02 1,067 1,119 1,052 1,052 72,300
2008/09/01 1,123 1,137 1,082 1,083 118,700
2008/08/29 1,118 1,163 1,118 1,163 132,900
2008/08/28 1,148 1,148 1,099 1,111 50,200
2008/08/27 1,130 1,156 1,127 1,155 78,800
2008/08/26 1,110 1,157 1,093 1,156 128,600
2008/08/25 1,100 1,124 1,093 1,120 44,400
2008/08/22 1,106 1,115 1,076 1,105 50,400
2008/08/21 1,075 1,102 1,073 1,100 51,200
2008/08/20 1,095 1,135 1,067 1,086 86,700
2008/08/19 1,137 1,146 1,067 1,095 110,600
2008/08/18 1,130 1,165 1,109 1,117 120,300
2008/08/15 1,120 1,130 1,097 1,118 71,100
2008/08/14 1,128 1,138 1,094 1,094 95,100
2008/08/13 1,062 1,110 1,062 1,095 49,200
2008/08/12 1,093 1,130 1,077 1,107 93,300
2008/08/11 1,085 1,087 1,028 1,062 54,000
2008/08/08 1,061 1,086 1,057 1,081 65,400
2008/08/07 1,086 1,086 1,047 1,051 68,900
2008/08/06 1,047 1,101 1,047 1,066 122,600
2008/08/05 1,022 1,093 1,007 1,047 282,600
2008/08/04 1,021 1,041 993 993 77,600
2008/08/01 1,063 1,096 1,029 1,037 95,200
2008/07/31 1,109 1,115 1,073 1,083 69,000
2008/07/30 1,118 1,143 1,090 1,109 86,900
2008/07/29 1,071 1,093 1,068 1,078 43,100
2008/07/28 1,132 1,144 1,086 1,086 83,700
2008/07/25 1,154 1,175 1,149 1,153 44,500
2008/07/24 1,107 1,174 1,107 1,174 115,200
2008/07/23 1,129 1,152 1,124 1,127 125,200
2008/07/22 1,100 1,148 1,094 1,148 105,600
2008/07/18 1,086 1,111 1,077 1,111 48,200
2008/07/17 1,080 1,094 1,072 1,086 75,800
2008/07/16 1,078 1,095 1,071 1,078 36,800
2008/07/15 1,099 1,111 1,072 1,083 67,700
2008/07/14 1,090 1,134 1,089 1,106 87,500
2008/07/11 1,103 1,120 1,096 1,096 205,000
2008/07/10 1,080 1,098 1,070 1,083 102,300
2008/07/09 1,098 1,114 1,079 1,082 74,500
2008/07/08 1,090 1,100 1,063 1,074 54,800
2008/07/07 1,089 1,115 1,076 1,102 73,500
2008/07/04 1,060 1,088 1,050 1,065 48,600
2008/07/03 1,049 1,063 1,024 1,059 131,500
2008/07/02 1,085 1,090 1,035 1,039 139,100
2008/07/01 1,100 1,120 1,086 1,091 66,100
2008/06/30 1,121 1,139 1,105 1,118 63,400
2008/06/27 1,079 1,137 1,079 1,133 68,400
2008/06/26 1,120 1,146 1,120 1,139 83,400
2008/06/25 1,099 1,148 1,060 1,130 186,700
2008/06/24 1,065 1,096 1,060 1,069 71,100
2008/06/23 1,066 1,096 1,063 1,077 59,100
2008/06/20 1,100 1,109 1,085 1,086 75,300
2008/06/19 1,106 1,109 1,074 1,095 190,500
2008/06/18 1,086 1,107 1,072 1,086 176,000
2008/06/17 1,068 1,085 1,044 1,079 81,100
2008/06/16 1,037 1,067 1,030 1,065 58,200
2008/06/13 1,059 1,060 1,035 1,040 130,800
2008/06/12 1,065 1,065 1,026 1,059 167,900
2008/06/11 1,036 1,036 1,000 1,006 85,600
2008/06/10 1,031 1,045 1,008 1,016 78,100
2008/06/09 1,007 1,055 1,007 1,011 107,200
2008/06/06 1,079 1,080 1,045 1,047 113,700
2008/06/05 1,087 1,087 1,062 1,075 63,900
2008/06/04 1,029 1,086 1,015 1,077 172,000
2008/06/03 1,038 1,049 1,020 1,024 88,400
2008/06/02 1,038 1,075 1,022 1,049 269,700
2008/05/30 988 1,020 987 1,020 126,400
2008/05/29 952 990 951 984 88,200
2008/05/28 969 975 940 962 182,100
2008/05/27 931 960 915 937 197,000
2008/05/26 949 971 910 936 91,300
2008/05/23 948 985 935 950 180,000
2008/05/22 943 979 925 949 194,700
2008/05/21 1,017 1,036 928 953 213,400
2008/05/20 1,024 1,030 1,003 1,008 67,100
2008/05/19 1,029 1,042 996 1,014 113,500
2008/05/16 990 1,051 990 1,049 323,600
2008/05/15 1,090 1,110 980 980 307,600
2008/05/14 1,099 1,100 1,051 1,089 237,900
2008/05/13 1,030 1,048 1,022 1,048 80,800
2008/05/12 1,040 1,043 1,023 1,038 52,100
2008/05/09 1,060 1,066 1,030 1,041 64,800
2008/05/08 1,078 1,078 1,064 1,066 49,100
2008/05/07 1,070 1,085 1,032 1,080 118,300
2008/05/02 1,077 1,077 1,026 1,055 67,500
2008/05/01 1,050 1,085 1,044 1,057 149,500
2008/04/30 1,003 1,052 1,003 1,044 171,500
2008/04/28 975 1,013 975 993 63,400
2008/04/25 958 990 958 977 147,500
2008/04/24 985 1,002 954 957 176,500
2008/04/23 992 999 975 985 175,200
2008/04/22 1,019 1,032 971 983 109,100
2008/04/21 1,038 1,049 1,009 1,022 59,000
2008/04/18 1,045 1,054 1,030 1,054 27,200
2008/04/17 1,020 1,064 1,020 1,055 53,300
2008/04/16 1,029 1,062 1,020 1,040 113,400
2008/04/15 1,006 1,041 990 1,030 105,300
2008/04/14 975 987 966 979 59,400
2008/04/11 976 1,015 976 1,015 128,200
2008/04/10 985 1,009 981 991 99,200
2008/04/09 996 1,012 981 985 165,600
2008/04/08 983 993 974 987 94,600
2008/04/07 990 1,000 979 993 76,300
2008/04/04 970 997 965 982 97,700
2008/04/03 980 990 966 975 118,300
2008/04/02 986 1,000 978 991 73,700
2008/04/01 976 990 944 956 89,300
2008/03/31 1,019 1,019 956 976 132,800
2008/03/28 970 1,020 970 1,020 95,700
2008/03/27 952 975 941 973 97,200
2008/03/26 944 977 943 975 62,800
2008/03/25 947 957 920 945 64,200
2008/03/24 939 954 925 937 54,900
2008/03/21 924 946 910 939 153,000
2008/03/19 924 927 891 924 224,900
2008/03/18 883 914 860 914 73,000
2008/03/17 900 928 870 870 57,900
2008/03/14 906 960 894 927 234,300
2008/03/13 929 961 904 907 414,500
2008/03/12 980 999 901 922 203,300
2008/03/11 967 987 959 970 246,900
2008/03/10 978 999 955 969 224,600
2008/03/07 972 993 972 984 251,700
2008/03/06 981 1,014 981 991 86,600
2008/03/05 950 1,000 945 980 195,600
2008/03/04 955 970 942 950 119,200
2008/03/03 963 988 945 965 213,000
2008/02/29 936 964 911 964 197,000
2008/02/28 960 966 949 956 138,400
2008/02/27 972 977 954 971 134,900
2008/02/26 988 993 942 952 100,300
2008/02/25 959 993 952 975 213,700
2008/02/22 928 968 922 949 177,000
2008/02/21 910 930 894 918 107,900
2008/02/20 915 938 883 904 155,200
2008/02/19 881 906 870 896 198,500
2008/02/18 866 890 851 881 140,300
2008/02/15 853 855 838 846 116,300
2008/02/14 863 879 845 852 104,700
2008/02/13 873 897 830 830 294,800
2008/02/12 859 869 833 863 87,700
2008/02/08 831 865 831 859 50,700
2008/02/07 848 857 812 841 50,100
2008/02/06 868 897 842 858 93,700
2008/02/05 899 899 867 878 42,300
2008/02/04 891 915 873 909 49,900
2008/02/01 901 918 870 889 59,700
2008/01/31 893 917 863 881 162,500
2008/01/30 844 860 831 853 156,100
2008/01/29 802 830 795 827 159,400
2008/01/28 809 823 784 798 115,200
2008/01/25 811 820 796 810 122,400
2008/01/24 832 832 784 797 221,400
2008/01/23 742 809 742 792 182,300
2008/01/22 804 804 743 752 153,000
2008/01/21 800 808 784 786 128,100
2008/01/18 813 825 790 808 258,600
2008/01/17 835 859 792 823 136,000
2008/01/16 900 900 840 840 94,200
2008/01/15 938 956 914 926 121,000
2008/01/11 981 981 930 938 55,900
2008/01/10 954 977 937 961 41,000
2008/01/09 934 967 915 964 96,400
2008/01/08 950 978 938 964 82,100
2008/01/07 976 988 947 970 137,500
2008/01/04 1,050 1,056 1,015 1,016 47,600

このページの先頭へ