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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,490 | 1,496 | 1,463 | 1,466 | 80,700 |
| 2009/12/29 | 1,465 | 1,495 | 1,458 | 1,490 | 156,200 |
| 2009/12/28 | 1,453 | 1,496 | 1,453 | 1,483 | 140,600 |
| 2009/12/25 | 1,474 | 1,524 | 1,465 | 1,473 | 121,000 |
| 2009/12/24 | 1,450 | 1,506 | 1,437 | 1,488 | 241,900 |
| 2009/12/22 | 1,455 | 1,463 | 1,431 | 1,440 | 197,100 |
| 2009/12/21 | 1,503 | 1,503 | 1,446 | 1,464 | 117,000 |
| 2009/12/18 | 1,540 | 1,541 | 1,475 | 1,483 | 140,500 |
| 2009/12/17 | 1,504 | 1,531 | 1,493 | 1,510 | 129,500 |
| 2009/12/16 | 1,555 | 1,560 | 1,502 | 1,516 | 140,100 |
| 2009/12/15 | 1,576 | 1,576 | 1,535 | 1,543 | 123,200 |
| 2009/12/14 | 1,530 | 1,560 | 1,516 | 1,558 | 182,100 |
| 2009/12/11 | 1,499 | 1,539 | 1,466 | 1,534 | 272,800 |
| 2009/12/10 | 1,500 | 1,541 | 1,470 | 1,503 | 231,000 |
| 2009/12/09 | 1,540 | 1,577 | 1,523 | 1,558 | 309,800 |
| 2009/12/08 | 1,540 | 1,564 | 1,507 | 1,508 | 308,300 |
| 2009/12/07 | 1,470 | 1,635 | 1,466 | 1,540 | 684,700 |
| 2009/12/04 | 1,470 | 1,475 | 1,385 | 1,435 | 458,400 |
| 2009/12/03 | 1,341 | 1,450 | 1,341 | 1,435 | 537,300 |
| 2009/12/02 | 1,285 | 1,349 | 1,271 | 1,332 | 445,300 |
| 2009/12/01 | 1,225 | 1,263 | 1,195 | 1,260 | 309,400 |
| 2009/11/30 | 1,245 | 1,253 | 1,207 | 1,221 | 189,400 |
| 2009/11/27 | 1,225 | 1,248 | 1,206 | 1,218 | 197,000 |
| 2009/11/26 | 1,212 | 1,243 | 1,181 | 1,230 | 124,500 |
| 2009/11/25 | 1,239 | 1,256 | 1,197 | 1,237 | 181,700 |
| 2009/11/24 | 1,184 | 1,238 | 1,165 | 1,229 | 268,900 |
| 2009/11/20 | 1,150 | 1,197 | 1,122 | 1,195 | 253,200 |
| 2009/11/19 | 1,179 | 1,183 | 1,130 | 1,165 | 269,300 |
| 2009/11/18 | 1,266 | 1,266 | 1,192 | 1,203 | 223,500 |
| 2009/11/17 | 1,249 | 1,273 | 1,224 | 1,246 | 140,100 |
| 2009/11/16 | 1,262 | 1,273 | 1,207 | 1,264 | 292,800 |
| 2009/11/13 | 1,245 | 1,300 | 1,202 | 1,282 | 512,400 |
| 2009/11/12 | 1,141 | 1,210 | 1,141 | 1,195 | 269,700 |
| 2009/11/11 | 1,167 | 1,186 | 1,140 | 1,162 | 241,600 |
| 2009/11/10 | 1,230 | 1,240 | 1,173 | 1,184 | 264,700 |
| 2009/11/09 | 1,254 | 1,262 | 1,222 | 1,235 | 132,400 |
| 2009/11/06 | 1,253 | 1,265 | 1,231 | 1,255 | 194,500 |
| 2009/11/05 | 1,210 | 1,221 | 1,174 | 1,207 | 97,900 |
| 2009/11/04 | 1,221 | 1,231 | 1,206 | 1,219 | 106,800 |
| 2009/11/02 | 1,222 | 1,234 | 1,197 | 1,215 | 134,800 |
| 2009/10/30 | 1,254 | 1,276 | 1,218 | 1,268 | 174,300 |
| 2009/10/29 | 1,221 | 1,239 | 1,201 | 1,234 | 192,700 |
| 2009/10/28 | 1,262 | 1,283 | 1,233 | 1,247 | 118,400 |
| 2009/10/27 | 1,327 | 1,327 | 1,254 | 1,262 | 246,600 |
| 2009/10/26 | 1,320 | 1,330 | 1,289 | 1,320 | 136,000 |
| 2009/10/23 | 1,294 | 1,312 | 1,255 | 1,300 | 186,500 |
| 2009/10/22 | 1,275 | 1,285 | 1,234 | 1,278 | 149,000 |
| 2009/10/21 | 1,237 | 1,279 | 1,215 | 1,272 | 139,100 |
| 2009/10/20 | 1,260 | 1,260 | 1,224 | 1,227 | 152,400 |
| 2009/10/19 | 1,233 | 1,268 | 1,216 | 1,261 | 132,700 |
| 2009/10/16 | 1,245 | 1,272 | 1,227 | 1,253 | 89,200 |
| 2009/10/15 | 1,240 | 1,270 | 1,226 | 1,246 | 156,800 |
| 2009/10/14 | 1,320 | 1,320 | 1,242 | 1,246 | 185,100 |
| 2009/10/13 | 1,332 | 1,340 | 1,310 | 1,339 | 186,900 |
| 2009/10/09 | 1,273 | 1,300 | 1,242 | 1,296 | 117,200 |
| 2009/10/08 | 1,290 | 1,290 | 1,255 | 1,279 | 122,100 |
| 2009/10/07 | 1,264 | 1,295 | 1,210 | 1,293 | 203,900 |
| 2009/10/06 | 1,208 | 1,270 | 1,166 | 1,244 | 243,200 |
| 2009/10/05 | 1,216 | 1,230 | 1,186 | 1,209 | 167,400 |
| 2009/10/02 | 1,239 | 1,253 | 1,221 | 1,236 | 154,000 |
| 2009/10/01 | 1,274 | 1,287 | 1,241 | 1,278 | 155,000 |
| 2009/09/30 | 1,215 | 1,292 | 1,212 | 1,275 | 151,500 |
| 2009/09/29 | 1,238 | 1,246 | 1,202 | 1,217 | 95,600 |
| 2009/09/28 | 1,284 | 1,300 | 1,233 | 1,238 | 93,200 |
| 2009/09/25 | 1,247 | 1,317 | 1,192 | 1,283 | 406,300 |
| 2009/09/24 | 1,245 | 1,260 | 1,213 | 1,259 | 238,100 |
| 2009/09/18 | 1,262 | 1,275 | 1,235 | 1,245 | 107,500 |
| 2009/09/17 | 1,300 | 1,317 | 1,260 | 1,301 | 206,800 |
| 2009/09/16 | 1,302 | 1,321 | 1,270 | 1,288 | 207,600 |
| 2009/09/15 | 1,266 | 1,310 | 1,260 | 1,278 | 192,200 |
| 2009/09/14 | 1,295 | 1,295 | 1,248 | 1,274 | 116,700 |
| 2009/09/11 | 1,307 | 1,318 | 1,260 | 1,275 | 324,300 |
| 2009/09/10 | 1,350 | 1,350 | 1,314 | 1,332 | 137,000 |
| 2009/09/09 | 1,360 | 1,360 | 1,300 | 1,307 | 179,900 |
| 2009/09/08 | 1,339 | 1,350 | 1,282 | 1,344 | 218,800 |
| 2009/09/07 | 1,339 | 1,346 | 1,311 | 1,319 | 152,200 |
| 2009/09/04 | 1,300 | 1,376 | 1,284 | 1,335 | 323,800 |
| 2009/09/03 | 1,293 | 1,299 | 1,251 | 1,288 | 245,800 |
| 2009/09/02 | 1,248 | 1,291 | 1,235 | 1,282 | 180,500 |
| 2009/09/01 | 1,244 | 1,274 | 1,222 | 1,261 | 164,000 |
| 2009/08/31 | 1,275 | 1,299 | 1,250 | 1,251 | 208,800 |
| 2009/08/28 | 1,181 | 1,270 | 1,175 | 1,255 | 372,000 |
| 2009/08/27 | 1,150 | 1,158 | 1,108 | 1,121 | 229,100 |
| 2009/08/26 | 1,162 | 1,186 | 1,161 | 1,171 | 265,000 |
| 2009/08/25 | 1,167 | 1,178 | 1,157 | 1,163 | 131,400 |
| 2009/08/24 | 1,155 | 1,170 | 1,138 | 1,155 | 139,500 |
| 2009/08/21 | 1,140 | 1,155 | 1,058 | 1,130 | 309,800 |
| 2009/08/20 | 1,088 | 1,146 | 1,064 | 1,133 | 217,200 |
| 2009/08/19 | 1,095 | 1,119 | 1,087 | 1,100 | 88,100 |
| 2009/08/18 | 1,079 | 1,100 | 1,070 | 1,097 | 77,600 |
| 2009/08/17 | 1,142 | 1,142 | 1,092 | 1,092 | 202,900 |
| 2009/08/14 | 1,169 | 1,176 | 1,151 | 1,154 | 81,300 |
| 2009/08/13 | 1,167 | 1,179 | 1,135 | 1,178 | 154,100 |
| 2009/08/12 | 1,128 | 1,129 | 1,095 | 1,107 | 204,500 |
| 2009/08/11 | 1,166 | 1,179 | 1,125 | 1,144 | 160,700 |
| 2009/08/10 | 1,198 | 1,205 | 1,158 | 1,167 | 148,500 |
| 2009/08/07 | 1,176 | 1,193 | 1,146 | 1,178 | 180,700 |
| 2009/08/06 | 1,179 | 1,248 | 1,179 | 1,225 | 181,100 |
| 2009/08/05 | 1,263 | 1,269 | 1,180 | 1,194 | 206,600 |
| 2009/08/04 | 1,233 | 1,281 | 1,227 | 1,272 | 245,500 |
| 2009/08/03 | 1,203 | 1,227 | 1,180 | 1,193 | 260,300 |
| 2009/07/31 | 1,174 | 1,239 | 1,170 | 1,212 | 199,700 |
| 2009/07/30 | 1,197 | 1,197 | 1,131 | 1,174 | 194,000 |
| 2009/07/29 | 1,162 | 1,210 | 1,150 | 1,198 | 278,900 |
| 2009/07/28 | 1,159 | 1,175 | 1,135 | 1,142 | 198,500 |
| 2009/07/27 | 1,175 | 1,179 | 1,115 | 1,120 | 149,200 |
| 2009/07/24 | 1,180 | 1,180 | 1,114 | 1,163 | 263,400 |
| 2009/07/23 | 1,135 | 1,167 | 1,132 | 1,152 | 164,200 |
| 2009/07/22 | 1,139 | 1,148 | 1,115 | 1,134 | 234,100 |
| 2009/07/21 | 1,070 | 1,148 | 1,070 | 1,138 | 209,300 |
| 2009/07/17 | 1,048 | 1,069 | 1,046 | 1,062 | 157,300 |
| 2009/07/16 | 1,035 | 1,060 | 1,035 | 1,050 | 134,300 |
| 2009/07/15 | 1,064 | 1,064 | 1,040 | 1,052 | 168,900 |
| 2009/07/14 | 1,035 | 1,075 | 1,010 | 1,061 | 251,900 |
| 2009/07/13 | 1,072 | 1,072 | 1,017 | 1,035 | 300,400 |
| 2009/07/10 | 1,045 | 1,063 | 1,021 | 1,041 | 280,000 |
| 2009/07/09 | 1,047 | 1,047 | 1,010 | 1,032 | 259,800 |
| 2009/07/08 | 1,068 | 1,072 | 1,034 | 1,039 | 350,700 |
| 2009/07/07 | 1,070 | 1,078 | 1,045 | 1,068 | 164,600 |
| 2009/07/06 | 1,060 | 1,068 | 1,042 | 1,059 | 199,500 |
| 2009/07/03 | 1,059 | 1,060 | 1,028 | 1,050 | 214,600 |
| 2009/07/02 | 1,066 | 1,069 | 1,043 | 1,058 | 379,400 |
| 2009/07/01 | 1,051 | 1,105 | 1,020 | 1,026 | 314,900 |
| 2009/06/30 | 1,060 | 1,088 | 1,052 | 1,068 | 263,300 |
| 2009/06/29 | 1,039 | 1,070 | 1,033 | 1,056 | 361,800 |
| 2009/06/26 | 993 | 1,013 | 984 | 1,000 | 249,000 |
| 2009/06/25 | 1,010 | 1,020 | 974 | 988 | 223,600 |
| 2009/06/24 | 933 | 1,020 | 900 | 971 | 252,800 |
| 2009/06/23 | 998 | 998 | 927 | 933 | 169,000 |
| 2009/06/22 | 969 | 977 | 941 | 956 | 194,700 |
| 2009/06/19 | 1,001 | 1,007 | 949 | 955 | 214,600 |
| 2009/06/18 | 982 | 1,003 | 956 | 961 | 169,500 |
| 2009/06/17 | 1,027 | 1,034 | 971 | 1,030 | 247,700 |
| 2009/06/16 | 1,033 | 1,045 | 1,002 | 1,007 | 190,200 |
| 2009/06/15 | 1,014 | 1,049 | 1,001 | 1,027 | 191,600 |
| 2009/06/12 | 1,017 | 1,041 | 1,000 | 1,029 | 385,700 |
| 2009/06/11 | 984 | 1,020 | 964 | 1,003 | 314,300 |
| 2009/06/10 | 920 | 979 | 920 | 964 | 125,700 |
| 2009/06/09 | 936 | 965 | 920 | 928 | 73,200 |
| 2009/06/08 | 936 | 969 | 935 | 946 | 87,700 |
| 2009/06/05 | 966 | 966 | 933 | 935 | 68,600 |
| 2009/06/04 | 980 | 980 | 930 | 956 | 208,500 |
| 2009/06/03 | 947 | 980 | 938 | 971 | 213,900 |
| 2009/06/02 | 919 | 944 | 901 | 927 | 150,900 |
| 2009/06/01 | 926 | 932 | 915 | 920 | 259,000 |
| 2009/05/29 | 946 | 956 | 931 | 956 | 436,300 |
| 2009/05/28 | 788 | 858 | 786 | 856 | 427,700 |
| 2009/05/27 | 800 | 814 | 760 | 768 | 189,100 |
| 2009/05/26 | 794 | 820 | 777 | 815 | 122,900 |
| 2009/05/25 | 770 | 790 | 755 | 786 | 203,600 |
| 2009/05/22 | 743 | 765 | 730 | 754 | 192,200 |
| 2009/05/21 | 757 | 765 | 727 | 763 | 200,400 |
| 2009/05/20 | 765 | 767 | 741 | 759 | 133,800 |
| 2009/05/19 | 736 | 745 | 706 | 745 | 145,400 |
| 2009/05/18 | 720 | 737 | 716 | 716 | 95,800 |
| 2009/05/15 | 692 | 732 | 673 | 711 | 290,700 |
| 2009/05/14 | 691 | 772 | 690 | 772 | 380,100 |
| 2009/05/13 | 642 | 672 | 627 | 672 | 200,700 |
| 2009/05/12 | 651 | 658 | 625 | 632 | 140,700 |
| 2009/05/11 | 700 | 701 | 660 | 661 | 93,900 |
| 2009/05/08 | 695 | 695 | 671 | 689 | 47,700 |
| 2009/05/07 | 724 | 724 | 652 | 665 | 138,300 |
| 2009/05/01 | 725 | 728 | 678 | 693 | 44,000 |
| 2009/04/30 | 729 | 737 | 704 | 718 | 53,100 |
| 2009/04/28 | 723 | 742 | 679 | 679 | 81,100 |
| 2009/04/27 | 714 | 734 | 707 | 722 | 40,400 |
| 2009/04/24 | 742 | 754 | 704 | 704 | 62,500 |
| 2009/04/23 | 757 | 760 | 730 | 749 | 88,400 |
| 2009/04/22 | 815 | 815 | 739 | 747 | 116,200 |
| 2009/04/21 | 781 | 815 | 777 | 807 | 86,900 |
| 2009/04/20 | 824 | 824 | 782 | 818 | 42,400 |
| 2009/04/17 | 791 | 791 | 761 | 764 | 71,700 |
| 2009/04/16 | 791 | 807 | 757 | 761 | 58,100 |
| 2009/04/15 | 815 | 824 | 787 | 791 | 63,700 |
| 2009/04/14 | 860 | 860 | 811 | 815 | 54,700 |
| 2009/04/13 | 816 | 854 | 816 | 843 | 63,900 |
| 2009/04/10 | 768 | 802 | 768 | 793 | 52,400 |
| 2009/04/09 | 765 | 796 | 765 | 766 | 79,000 |
| 2009/04/08 | 770 | 787 | 755 | 775 | 49,500 |
| 2009/04/07 | 800 | 804 | 752 | 765 | 135,400 |
| 2009/04/06 | 834 | 847 | 804 | 824 | 81,200 |
| 2009/04/03 | 801 | 853 | 793 | 842 | 166,000 |
| 2009/04/02 | 711 | 801 | 701 | 801 | 135,600 |
| 2009/04/01 | 688 | 727 | 688 | 701 | 70,000 |
| 2009/03/31 | 701 | 728 | 690 | 690 | 80,400 |
| 2009/03/30 | 749 | 750 | 705 | 707 | 93,000 |
| 2009/03/27 | 685 | 731 | 685 | 727 | 100,300 |
| 2009/03/26 | 661 | 676 | 647 | 676 | 65,900 |
| 2009/03/25 | 669 | 682 | 641 | 682 | 175,700 |
| 2009/03/24 | 696 | 715 | 652 | 660 | 167,200 |
| 2009/03/23 | 680 | 697 | 654 | 696 | 92,000 |
| 2009/03/19 | 653 | 679 | 624 | 669 | 95,500 |
| 2009/03/18 | 655 | 674 | 637 | 650 | 73,500 |
| 2009/03/17 | 668 | 670 | 643 | 653 | 177,000 |
| 2009/03/16 | 651 | 680 | 633 | 678 | 73,700 |
| 2009/03/13 | 591 | 660 | 591 | 659 | 81,600 |
| 2009/03/12 | 633 | 633 | 611 | 614 | 36,000 |
| 2009/03/11 | 650 | 657 | 621 | 629 | 67,700 |
| 2009/03/10 | 630 | 638 | 612 | 620 | 67,400 |
| 2009/03/09 | 690 | 690 | 645 | 645 | 42,200 |
| 2009/03/06 | 700 | 750 | 686 | 687 | 77,200 |
| 2009/03/05 | 698 | 739 | 683 | 715 | 82,400 |
| 2009/03/04 | 701 | 710 | 667 | 668 | 95,900 |
| 2009/03/03 | 692 | 724 | 692 | 721 | 53,400 |
| 2009/03/02 | 705 | 740 | 681 | 717 | 46,800 |
| 2009/02/27 | 720 | 724 | 682 | 702 | 35,200 |
| 2009/02/26 | 702 | 729 | 693 | 729 | 78,600 |
| 2009/02/25 | 728 | 743 | 680 | 702 | 223,900 |
| 2009/02/24 | 694 | 718 | 669 | 718 | 80,500 |
| 2009/02/23 | 653 | 697 | 652 | 694 | 70,300 |
| 2009/02/20 | 645 | 670 | 642 | 670 | 68,300 |
| 2009/02/19 | 630 | 656 | 620 | 648 | 75,500 |
| 2009/02/18 | 571 | 615 | 568 | 610 | 61,400 |
| 2009/02/17 | 606 | 631 | 560 | 569 | 53,200 |
| 2009/02/16 | 609 | 620 | 599 | 616 | 21,800 |
| 2009/02/13 | 560 | 600 | 547 | 599 | 109,700 |
| 2009/02/12 | 630 | 630 | 570 | 570 | 48,700 |
| 2009/02/10 | 623 | 625 | 609 | 620 | 30,500 |
| 2009/02/09 | 599 | 608 | 573 | 573 | 16,200 |
| 2009/02/06 | 599 | 609 | 574 | 609 | 56,200 |
| 2009/02/05 | 576 | 592 | 549 | 549 | 57,700 |
| 2009/02/04 | 551 | 579 | 547 | 576 | 29,200 |
| 2009/02/03 | 575 | 582 | 556 | 561 | 44,300 |
| 2009/02/02 | 579 | 602 | 566 | 584 | 39,000 |
| 2009/01/30 | 579 | 602 | 563 | 597 | 66,200 |
| 2009/01/29 | 603 | 609 | 581 | 599 | 59,200 |
| 2009/01/28 | 582 | 597 | 565 | 583 | 66,500 |
| 2009/01/27 | 625 | 625 | 598 | 612 | 107,100 |
| 2009/01/26 | 581 | 581 | 530 | 537 | 29,000 |
| 2009/01/23 | 567 | 587 | 567 | 572 | 39,300 |
| 2009/01/22 | 583 | 588 | 559 | 584 | 82,200 |
| 2009/01/21 | 550 | 567 | 525 | 546 | 54,900 |
| 2009/01/20 | 559 | 587 | 559 | 570 | 76,200 |
| 2009/01/19 | 536 | 585 | 524 | 565 | 158,800 |
| 2009/01/16 | 506 | 545 | 504 | 537 | 128,100 |
| 2009/01/15 | 506 | 538 | 501 | 501 | 112,300 |
| 2009/01/14 | 510 | 550 | 502 | 536 | 149,100 |
| 2009/01/13 | 527 | 530 | 501 | 501 | 121,600 |
| 2009/01/09 | 512 | 519 | 501 | 517 | 76,800 |
| 2009/01/08 | 533 | 539 | 511 | 513 | 170,700 |
| 2009/01/07 | 559 | 580 | 541 | 553 | 203,500 |
| 2009/01/06 | 574 | 574 | 542 | 553 | 56,900 |
| 2009/01/05 | 574 | 584 | 540 | 544 | 42,300 |