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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,623 | 1,628 | 1,590 | 1,619 | 133,200 |
| 2010/12/29 | 1,598 | 1,626 | 1,584 | 1,624 | 193,000 |
| 2010/12/28 | 1,603 | 1,603 | 1,576 | 1,580 | 152,700 |
| 2010/12/27 | 1,580 | 1,605 | 1,560 | 1,603 | 189,000 |
| 2010/12/24 | 1,594 | 1,612 | 1,567 | 1,584 | 172,300 |
| 2010/12/22 | 1,631 | 1,645 | 1,591 | 1,600 | 323,300 |
| 2010/12/21 | 1,648 | 1,690 | 1,635 | 1,655 | 330,100 |
| 2010/12/20 | 1,663 | 1,690 | 1,649 | 1,661 | 273,700 |
| 2010/12/17 | 1,643 | 1,660 | 1,639 | 1,653 | 382,000 |
| 2010/12/16 | 1,568 | 1,697 | 1,555 | 1,643 | 641,600 |
| 2010/12/15 | 1,530 | 1,555 | 1,525 | 1,554 | 241,000 |
| 2010/12/14 | 1,574 | 1,574 | 1,534 | 1,544 | 330,700 |
| 2010/12/13 | 1,520 | 1,546 | 1,470 | 1,470 | 293,000 |
| 2010/12/10 | 1,483 | 1,524 | 1,468 | 1,505 | 305,400 |
| 2010/12/09 | 1,523 | 1,526 | 1,503 | 1,515 | 198,900 |
| 2010/12/08 | 1,498 | 1,537 | 1,493 | 1,535 | 312,700 |
| 2010/12/07 | 1,493 | 1,508 | 1,473 | 1,504 | 309,500 |
| 2010/12/06 | 1,495 | 1,509 | 1,478 | 1,509 | 134,700 |
| 2010/12/03 | 1,484 | 1,499 | 1,474 | 1,492 | 248,100 |
| 2010/12/02 | 1,470 | 1,472 | 1,448 | 1,454 | 399,200 |
| 2010/12/01 | 1,442 | 1,455 | 1,432 | 1,446 | 336,900 |
| 2010/11/30 | 1,518 | 1,518 | 1,452 | 1,470 | 486,900 |
| 2010/11/29 | 1,520 | 1,547 | 1,512 | 1,527 | 269,100 |
| 2010/11/26 | 1,555 | 1,559 | 1,511 | 1,551 | 491,100 |
| 2010/11/25 | 1,470 | 1,542 | 1,462 | 1,536 | 718,700 |
| 2010/11/24 | 1,430 | 1,473 | 1,421 | 1,451 | 256,500 |
| 2010/11/22 | 1,465 | 1,490 | 1,453 | 1,486 | 219,600 |
| 2010/11/19 | 1,450 | 1,477 | 1,448 | 1,467 | 347,600 |
| 2010/11/18 | 1,420 | 1,458 | 1,408 | 1,437 | 360,600 |
| 2010/11/17 | 1,389 | 1,418 | 1,381 | 1,418 | 268,900 |
| 2010/11/16 | 1,410 | 1,418 | 1,386 | 1,411 | 178,400 |
| 2010/11/15 | 1,391 | 1,418 | 1,388 | 1,405 | 299,700 |
| 2010/11/12 | 1,360 | 1,415 | 1,357 | 1,404 | 715,000 |
| 2010/11/11 | 1,368 | 1,388 | 1,360 | 1,388 | 256,100 |
| 2010/11/10 | 1,360 | 1,371 | 1,345 | 1,365 | 211,400 |
| 2010/11/09 | 1,360 | 1,381 | 1,345 | 1,361 | 147,900 |
| 2010/11/08 | 1,382 | 1,382 | 1,350 | 1,360 | 190,600 |
| 2010/11/05 | 1,366 | 1,389 | 1,366 | 1,382 | 103,300 |
| 2010/11/04 | 1,370 | 1,373 | 1,350 | 1,354 | 110,300 |
| 2010/11/02 | 1,359 | 1,361 | 1,345 | 1,353 | 105,300 |
| 2010/11/01 | 1,390 | 1,398 | 1,369 | 1,376 | 130,000 |
| 2010/10/29 | 1,379 | 1,394 | 1,367 | 1,394 | 132,200 |
| 2010/10/28 | 1,391 | 1,409 | 1,383 | 1,388 | 305,300 |
| 2010/10/27 | 1,400 | 1,417 | 1,388 | 1,404 | 188,400 |
| 2010/10/26 | 1,375 | 1,399 | 1,373 | 1,382 | 238,900 |
| 2010/10/25 | 1,400 | 1,404 | 1,366 | 1,394 | 194,200 |
| 2010/10/22 | 1,370 | 1,395 | 1,366 | 1,390 | 196,000 |
| 2010/10/21 | 1,390 | 1,395 | 1,369 | 1,390 | 299,200 |
| 2010/10/20 | 1,345 | 1,375 | 1,337 | 1,370 | 149,300 |
| 2010/10/19 | 1,369 | 1,378 | 1,356 | 1,365 | 167,900 |
| 2010/10/18 | 1,357 | 1,375 | 1,355 | 1,372 | 122,500 |
| 2010/10/15 | 1,377 | 1,380 | 1,357 | 1,370 | 412,800 |
| 2010/10/14 | 1,330 | 1,370 | 1,322 | 1,364 | 265,300 |
| 2010/10/13 | 1,307 | 1,348 | 1,300 | 1,335 | 398,700 |
| 2010/10/12 | 1,320 | 1,321 | 1,268 | 1,311 | 259,600 |
| 2010/10/08 | 1,330 | 1,335 | 1,304 | 1,305 | 250,600 |
| 2010/10/07 | 1,310 | 1,348 | 1,310 | 1,345 | 254,100 |
| 2010/10/06 | 1,335 | 1,335 | 1,314 | 1,320 | 248,300 |
| 2010/10/05 | 1,342 | 1,350 | 1,321 | 1,334 | 316,500 |
| 2010/10/04 | 1,354 | 1,358 | 1,338 | 1,344 | 166,400 |
| 2010/10/01 | 1,395 | 1,395 | 1,354 | 1,356 | 271,500 |
| 2010/09/30 | 1,402 | 1,410 | 1,372 | 1,381 | 194,900 |
| 2010/09/29 | 1,383 | 1,424 | 1,378 | 1,413 | 148,500 |
| 2010/09/28 | 1,403 | 1,414 | 1,374 | 1,382 | 177,900 |
| 2010/09/27 | 1,414 | 1,417 | 1,395 | 1,417 | 106,800 |
| 2010/09/24 | 1,459 | 1,459 | 1,395 | 1,398 | 298,700 |
| 2010/09/22 | 1,413 | 1,500 | 1,409 | 1,475 | 448,400 |
| 2010/09/21 | 1,450 | 1,450 | 1,431 | 1,431 | 128,300 |
| 2010/09/17 | 1,428 | 1,437 | 1,418 | 1,431 | 100,000 |
| 2010/09/16 | 1,430 | 1,439 | 1,405 | 1,425 | 93,700 |
| 2010/09/15 | 1,406 | 1,440 | 1,393 | 1,423 | 223,000 |
| 2010/09/14 | 1,399 | 1,423 | 1,394 | 1,421 | 177,400 |
| 2010/09/13 | 1,400 | 1,405 | 1,383 | 1,395 | 407,300 |
| 2010/09/10 | 1,378 | 1,391 | 1,354 | 1,366 | 184,900 |
| 2010/09/09 | 1,358 | 1,361 | 1,346 | 1,355 | 195,000 |
| 2010/09/08 | 1,365 | 1,370 | 1,351 | 1,363 | 98,900 |
| 2010/09/07 | 1,377 | 1,398 | 1,371 | 1,395 | 95,600 |
| 2010/09/06 | 1,384 | 1,418 | 1,381 | 1,394 | 124,600 |
| 2010/09/03 | 1,364 | 1,420 | 1,363 | 1,384 | 298,800 |
| 2010/09/02 | 1,344 | 1,344 | 1,314 | 1,340 | 353,000 |
| 2010/09/01 | 1,300 | 1,300 | 1,274 | 1,284 | 167,000 |
| 2010/08/31 | 1,301 | 1,315 | 1,300 | 1,301 | 103,500 |
| 2010/08/30 | 1,358 | 1,359 | 1,328 | 1,331 | 105,800 |
| 2010/08/27 | 1,295 | 1,335 | 1,295 | 1,328 | 139,800 |
| 2010/08/26 | 1,316 | 1,316 | 1,279 | 1,295 | 356,100 |
| 2010/08/25 | 1,322 | 1,345 | 1,317 | 1,325 | 123,300 |
| 2010/08/24 | 1,324 | 1,334 | 1,314 | 1,317 | 134,500 |
| 2010/08/23 | 1,347 | 1,351 | 1,332 | 1,344 | 107,100 |
| 2010/08/20 | 1,360 | 1,380 | 1,347 | 1,348 | 186,100 |
| 2010/08/19 | 1,404 | 1,408 | 1,371 | 1,388 | 171,300 |
| 2010/08/18 | 1,391 | 1,403 | 1,379 | 1,395 | 110,500 |
| 2010/08/17 | 1,371 | 1,382 | 1,367 | 1,371 | 164,500 |
| 2010/08/16 | 1,404 | 1,407 | 1,377 | 1,390 | 184,900 |
| 2010/08/13 | 1,403 | 1,417 | 1,392 | 1,405 | 179,900 |
| 2010/08/12 | 1,395 | 1,412 | 1,389 | 1,403 | 221,100 |
| 2010/08/11 | 1,450 | 1,455 | 1,425 | 1,427 | 97,400 |
| 2010/08/10 | 1,475 | 1,493 | 1,453 | 1,463 | 123,000 |
| 2010/08/09 | 1,478 | 1,488 | 1,467 | 1,480 | 126,200 |
| 2010/08/06 | 1,460 | 1,514 | 1,450 | 1,502 | 449,300 |
| 2010/08/05 | 1,457 | 1,459 | 1,431 | 1,451 | 138,700 |
| 2010/08/04 | 1,439 | 1,442 | 1,404 | 1,430 | 109,400 |
| 2010/08/03 | 1,467 | 1,475 | 1,451 | 1,455 | 71,200 |
| 2010/08/02 | 1,443 | 1,469 | 1,436 | 1,444 | 85,400 |
| 2010/07/30 | 1,465 | 1,465 | 1,433 | 1,449 | 86,100 |
| 2010/07/29 | 1,458 | 1,474 | 1,457 | 1,459 | 83,400 |
| 2010/07/28 | 1,485 | 1,487 | 1,452 | 1,475 | 217,200 |
| 2010/07/27 | 1,489 | 1,489 | 1,466 | 1,473 | 254,400 |
| 2010/07/26 | 1,461 | 1,463 | 1,435 | 1,459 | 159,000 |
| 2010/07/23 | 1,460 | 1,463 | 1,430 | 1,437 | 116,300 |
| 2010/07/22 | 1,425 | 1,442 | 1,425 | 1,429 | 104,400 |
| 2010/07/21 | 1,466 | 1,476 | 1,445 | 1,447 | 145,100 |
| 2010/07/20 | 1,472 | 1,484 | 1,452 | 1,467 | 152,100 |
| 2010/07/16 | 1,480 | 1,500 | 1,465 | 1,473 | 150,300 |
| 2010/07/15 | 1,498 | 1,503 | 1,486 | 1,493 | 225,100 |
| 2010/07/14 | 1,545 | 1,583 | 1,509 | 1,517 | 475,000 |
| 2010/07/13 | 1,512 | 1,538 | 1,510 | 1,519 | 498,800 |
| 2010/07/12 | 1,480 | 1,510 | 1,462 | 1,497 | 354,000 |
| 2010/07/09 | 1,458 | 1,465 | 1,438 | 1,450 | 275,200 |
| 2010/07/08 | 1,440 | 1,457 | 1,436 | 1,446 | 328,100 |
| 2010/07/07 | 1,398 | 1,429 | 1,392 | 1,423 | 311,300 |
| 2010/07/06 | 1,341 | 1,404 | 1,341 | 1,400 | 265,700 |
| 2010/07/05 | 1,358 | 1,377 | 1,354 | 1,360 | 181,500 |
| 2010/07/02 | 1,345 | 1,374 | 1,345 | 1,371 | 307,800 |
| 2010/07/01 | 1,367 | 1,405 | 1,363 | 1,370 | 200,700 |
| 2010/06/30 | 1,405 | 1,418 | 1,386 | 1,395 | 212,200 |
| 2010/06/29 | 1,456 | 1,482 | 1,437 | 1,438 | 170,100 |
| 2010/06/28 | 1,464 | 1,476 | 1,442 | 1,443 | 122,200 |
| 2010/06/25 | 1,494 | 1,509 | 1,446 | 1,466 | 196,600 |
| 2010/06/24 | 1,454 | 1,510 | 1,444 | 1,496 | 177,000 |
| 2010/06/23 | 1,486 | 1,513 | 1,470 | 1,470 | 152,400 |
| 2010/06/22 | 1,464 | 1,504 | 1,464 | 1,501 | 221,200 |
| 2010/06/21 | 1,536 | 1,593 | 1,521 | 1,526 | 279,300 |
| 2010/06/18 | 1,495 | 1,541 | 1,492 | 1,535 | 173,900 |
| 2010/06/17 | 1,520 | 1,541 | 1,498 | 1,512 | 125,000 |
| 2010/06/16 | 1,510 | 1,546 | 1,501 | 1,535 | 267,200 |
| 2010/06/15 | 1,500 | 1,517 | 1,480 | 1,503 | 138,200 |
| 2010/06/14 | 1,500 | 1,513 | 1,495 | 1,505 | 161,500 |
| 2010/06/11 | 1,485 | 1,494 | 1,481 | 1,488 | 166,800 |
| 2010/06/10 | 1,478 | 1,479 | 1,431 | 1,470 | 173,000 |
| 2010/06/09 | 1,460 | 1,479 | 1,445 | 1,457 | 248,200 |
| 2010/06/08 | 1,440 | 1,490 | 1,432 | 1,467 | 220,500 |
| 2010/06/07 | 1,452 | 1,468 | 1,415 | 1,453 | 298,000 |
| 2010/06/04 | 1,426 | 1,468 | 1,426 | 1,452 | 180,500 |
| 2010/06/03 | 1,416 | 1,468 | 1,414 | 1,453 | 352,700 |
| 2010/06/02 | 1,400 | 1,421 | 1,375 | 1,386 | 152,700 |
| 2010/06/01 | 1,406 | 1,435 | 1,400 | 1,408 | 138,300 |
| 2010/05/31 | 1,420 | 1,458 | 1,412 | 1,416 | 275,300 |
| 2010/05/28 | 1,420 | 1,444 | 1,400 | 1,432 | 408,900 |
| 2010/05/27 | 1,330 | 1,394 | 1,323 | 1,393 | 349,000 |
| 2010/05/26 | 1,329 | 1,362 | 1,279 | 1,318 | 476,200 |
| 2010/05/25 | 1,420 | 1,420 | 1,326 | 1,328 | 576,700 |
| 2010/05/24 | 1,384 | 1,417 | 1,368 | 1,413 | 309,700 |
| 2010/05/21 | 1,354 | 1,406 | 1,315 | 1,394 | 492,700 |
| 2010/05/20 | 1,375 | 1,416 | 1,351 | 1,384 | 298,500 |
| 2010/05/19 | 1,349 | 1,404 | 1,316 | 1,375 | 352,300 |
| 2010/05/18 | 1,433 | 1,438 | 1,335 | 1,362 | 388,300 |
| 2010/05/17 | 1,396 | 1,435 | 1,390 | 1,423 | 541,300 |
| 2010/05/14 | 1,349 | 1,395 | 1,325 | 1,378 | 883,500 |
| 2010/05/13 | 1,265 | 1,266 | 1,233 | 1,260 | 209,300 |
| 2010/05/12 | 1,278 | 1,278 | 1,226 | 1,236 | 264,400 |
| 2010/05/11 | 1,261 | 1,279 | 1,238 | 1,248 | 147,300 |
| 2010/05/10 | 1,259 | 1,262 | 1,241 | 1,261 | 150,600 |
| 2010/05/07 | 1,250 | 1,276 | 1,235 | 1,264 | 174,200 |
| 2010/05/06 | 1,322 | 1,332 | 1,298 | 1,304 | 225,300 |
| 2010/04/30 | 1,321 | 1,385 | 1,321 | 1,376 | 339,600 |
| 2010/04/28 | 1,310 | 1,325 | 1,296 | 1,313 | 111,500 |
| 2010/04/27 | 1,318 | 1,339 | 1,310 | 1,333 | 169,600 |
| 2010/04/26 | 1,300 | 1,332 | 1,298 | 1,318 | 219,500 |
| 2010/04/23 | 1,259 | 1,293 | 1,255 | 1,286 | 165,800 |
| 2010/04/22 | 1,252 | 1,276 | 1,239 | 1,269 | 237,700 |
| 2010/04/21 | 1,238 | 1,281 | 1,236 | 1,272 | 224,500 |
| 2010/04/20 | 1,223 | 1,249 | 1,206 | 1,221 | 94,800 |
| 2010/04/19 | 1,225 | 1,235 | 1,222 | 1,229 | 107,200 |
| 2010/04/16 | 1,243 | 1,248 | 1,232 | 1,238 | 104,900 |
| 2010/04/15 | 1,240 | 1,254 | 1,235 | 1,252 | 102,400 |
| 2010/04/14 | 1,240 | 1,250 | 1,225 | 1,235 | 152,200 |
| 2010/04/13 | 1,255 | 1,263 | 1,229 | 1,241 | 149,400 |
| 2010/04/12 | 1,270 | 1,278 | 1,261 | 1,268 | 130,500 |
| 2010/04/09 | 1,262 | 1,273 | 1,260 | 1,273 | 97,800 |
| 2010/04/08 | 1,278 | 1,288 | 1,262 | 1,262 | 113,900 |
| 2010/04/07 | 1,317 | 1,317 | 1,287 | 1,291 | 134,600 |
| 2010/04/06 | 1,335 | 1,337 | 1,287 | 1,299 | 196,400 |
| 2010/04/05 | 1,321 | 1,328 | 1,305 | 1,326 | 164,100 |
| 2010/04/02 | 1,348 | 1,363 | 1,307 | 1,322 | 351,300 |
| 2010/04/01 | 1,348 | 1,348 | 1,290 | 1,341 | 448,200 |
| 2010/03/31 | 1,352 | 1,360 | 1,313 | 1,320 | 277,600 |
| 2010/03/30 | 1,275 | 1,323 | 1,265 | 1,318 | 365,800 |
| 2010/03/29 | 1,240 | 1,263 | 1,231 | 1,256 | 285,800 |
| 2010/03/26 | 1,260 | 1,262 | 1,231 | 1,240 | 184,800 |
| 2010/03/25 | 1,268 | 1,268 | 1,241 | 1,245 | 243,300 |
| 2010/03/24 | 1,244 | 1,261 | 1,240 | 1,261 | 210,300 |
| 2010/03/23 | 1,258 | 1,268 | 1,235 | 1,244 | 259,500 |
| 2010/03/19 | 1,254 | 1,278 | 1,254 | 1,278 | 321,500 |
| 2010/03/18 | 1,271 | 1,275 | 1,262 | 1,267 | 270,200 |
| 2010/03/17 | 1,286 | 1,286 | 1,260 | 1,279 | 197,600 |
| 2010/03/16 | 1,251 | 1,274 | 1,251 | 1,256 | 90,000 |
| 2010/03/15 | 1,247 | 1,261 | 1,243 | 1,258 | 92,800 |
| 2010/03/12 | 1,260 | 1,262 | 1,248 | 1,253 | 114,700 |
| 2010/03/11 | 1,260 | 1,269 | 1,245 | 1,259 | 123,300 |
| 2010/03/10 | 1,260 | 1,272 | 1,245 | 1,251 | 145,500 |
| 2010/03/09 | 1,270 | 1,284 | 1,257 | 1,272 | 170,300 |
| 2010/03/08 | 1,290 | 1,319 | 1,277 | 1,281 | 209,700 |
| 2010/03/05 | 1,300 | 1,314 | 1,271 | 1,284 | 166,700 |
| 2010/03/04 | 1,280 | 1,320 | 1,278 | 1,298 | 290,300 |
| 2010/03/03 | 1,249 | 1,288 | 1,233 | 1,278 | 322,100 |
| 2010/03/02 | 1,223 | 1,249 | 1,223 | 1,248 | 147,000 |
| 2010/03/01 | 1,220 | 1,248 | 1,207 | 1,242 | 129,100 |
| 2010/02/26 | 1,245 | 1,245 | 1,211 | 1,217 | 208,000 |
| 2010/02/25 | 1,265 | 1,265 | 1,214 | 1,246 | 304,900 |
| 2010/02/24 | 1,213 | 1,237 | 1,187 | 1,222 | 203,700 |
| 2010/02/23 | 1,275 | 1,275 | 1,224 | 1,243 | 364,200 |
| 2010/02/22 | 1,282 | 1,303 | 1,266 | 1,277 | 200,100 |
| 2010/02/19 | 1,265 | 1,289 | 1,252 | 1,281 | 196,400 |
| 2010/02/18 | 1,310 | 1,313 | 1,274 | 1,295 | 206,500 |
| 2010/02/17 | 1,317 | 1,329 | 1,305 | 1,310 | 202,000 |
| 2010/02/16 | 1,367 | 1,368 | 1,325 | 1,333 | 74,300 |
| 2010/02/15 | 1,360 | 1,363 | 1,319 | 1,329 | 163,900 |
| 2010/02/12 | 1,350 | 1,369 | 1,333 | 1,359 | 248,400 |
| 2010/02/10 | 1,370 | 1,428 | 1,370 | 1,400 | 248,900 |
| 2010/02/09 | 1,325 | 1,353 | 1,325 | 1,344 | 116,500 |
| 2010/02/08 | 1,349 | 1,362 | 1,329 | 1,340 | 142,000 |
| 2010/02/05 | 1,341 | 1,389 | 1,323 | 1,375 | 175,700 |
| 2010/02/04 | 1,370 | 1,389 | 1,342 | 1,371 | 151,800 |
| 2010/02/03 | 1,403 | 1,418 | 1,371 | 1,379 | 133,800 |
| 2010/02/02 | 1,380 | 1,403 | 1,377 | 1,390 | 116,600 |
| 2010/02/01 | 1,389 | 1,413 | 1,375 | 1,395 | 245,600 |
| 2010/01/29 | 1,418 | 1,439 | 1,393 | 1,429 | 201,100 |
| 2010/01/28 | 1,381 | 1,440 | 1,360 | 1,418 | 139,000 |
| 2010/01/27 | 1,375 | 1,406 | 1,345 | 1,351 | 147,800 |
| 2010/01/26 | 1,440 | 1,440 | 1,393 | 1,400 | 102,700 |
| 2010/01/25 | 1,435 | 1,444 | 1,391 | 1,430 | 110,700 |
| 2010/01/22 | 1,453 | 1,453 | 1,400 | 1,436 | 199,800 |
| 2010/01/21 | 1,405 | 1,480 | 1,405 | 1,467 | 192,700 |
| 2010/01/20 | 1,450 | 1,460 | 1,419 | 1,435 | 133,900 |
| 2010/01/19 | 1,450 | 1,467 | 1,437 | 1,453 | 49,000 |
| 2010/01/18 | 1,468 | 1,471 | 1,453 | 1,454 | 150,300 |
| 2010/01/15 | 1,403 | 1,467 | 1,403 | 1,439 | 262,600 |
| 2010/01/14 | 1,458 | 1,458 | 1,421 | 1,433 | 89,300 |
| 2010/01/13 | 1,438 | 1,467 | 1,430 | 1,457 | 108,000 |
| 2010/01/12 | 1,455 | 1,466 | 1,430 | 1,460 | 176,300 |
| 2010/01/08 | 1,431 | 1,472 | 1,416 | 1,455 | 294,800 |
| 2010/01/07 | 1,494 | 1,499 | 1,415 | 1,430 | 254,500 |
| 2010/01/06 | 1,482 | 1,528 | 1,457 | 1,507 | 231,600 |
| 2010/01/05 | 1,510 | 1,515 | 1,480 | 1,490 | 213,800 |
| 2010/01/04 | 1,486 | 1,521 | 1,471 | 1,489 | 112,300 |