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
2011/12/30 2,199 2,215 2,178 2,212 67,900
2011/12/29 2,160 2,193 2,154 2,193 75,300
2011/12/28 2,174 2,184 2,153 2,160 98,700
2011/12/27 2,190 2,196 2,173 2,188 104,200
2011/12/26 2,189 2,190 2,174 2,176 48,300
2011/12/22 2,150 2,186 2,133 2,174 170,700
2011/12/21 2,160 2,174 2,153 2,164 103,500
2011/12/20 2,133 2,195 2,133 2,144 233,500
2011/12/19 2,150 2,162 2,085 2,102 248,900
2011/12/16 2,042 2,097 2,031 2,058 147,800
2011/12/15 2,149 2,218 2,045 2,055 270,900
2011/12/14 2,193 2,194 2,135 2,148 242,900
2011/12/13 2,106 2,151 2,102 2,143 158,800
2011/12/12 2,200 2,210 2,130 2,148 568,400
2011/12/09 2,147 2,208 2,122 2,160 405,700
2011/12/08 2,129 2,139 2,048 2,097 230,800
2011/12/07 2,170 2,185 2,119 2,130 239,800
2011/12/06 2,151 2,165 2,135 2,155 274,300
2011/12/05 2,131 2,155 2,128 2,150 159,800
2011/12/02 2,126 2,158 2,108 2,127 194,900
2011/12/01 2,134 2,135 2,082 2,091 153,300
2011/11/30 2,045 2,086 2,021 2,086 157,500
2011/11/29 2,054 2,070 2,028 2,066 186,800
2011/11/28 1,951 2,046 1,950 2,027 212,900
2011/11/25 1,950 1,963 1,927 1,954 105,200
2011/11/24 1,950 1,989 1,940 1,964 119,900
2011/11/22 1,951 1,999 1,951 1,991 231,400
2011/11/21 2,018 2,024 1,978 2,001 110,100
2011/11/18 1,985 2,026 1,982 2,019 124,300
2011/11/17 2,042 2,051 2,007 2,025 217,500
2011/11/16 2,089 2,099 2,042 2,054 254,500
2011/11/15 2,145 2,164 2,084 2,086 260,700
2011/11/14 2,211 2,238 2,156 2,180 211,000
2011/11/11 2,169 2,188 2,113 2,147 176,100
2011/11/10 2,190 2,212 2,131 2,164 194,000
2011/11/09 2,174 2,271 2,120 2,260 369,700
2011/11/08 2,200 2,262 2,099 2,123 359,700
2011/11/07 2,136 2,136 2,059 2,106 153,400
2011/11/04 2,107 2,180 2,107 2,167 133,700
2011/11/02 2,120 2,134 2,005 2,074 264,300
2011/11/01 2,186 2,200 2,149 2,186 176,200
2011/10/31 2,182 2,210 2,164 2,185 114,000
2011/10/28 2,200 2,200 2,117 2,152 278,100
2011/10/27 2,154 2,200 2,140 2,157 219,700
2011/10/26 2,130 2,176 2,088 2,154 131,100
2011/10/25 2,142 2,170 2,130 2,163 232,500
2011/10/24 2,145 2,162 2,124 2,146 194,100
2011/10/21 2,122 2,171 2,115 2,157 161,300
2011/10/20 2,122 2,130 2,107 2,122 105,000
2011/10/19 2,189 2,189 2,110 2,136 109,500
2011/10/18 2,142 2,175 2,110 2,168 96,300
2011/10/17 2,129 2,186 2,120 2,172 72,400
2011/10/14 2,121 2,130 2,095 2,120 101,600
2011/10/13 2,127 2,166 2,102 2,139 241,400
2011/10/12 2,143 2,143 2,101 2,132 117,400
2011/10/11 2,087 2,157 2,082 2,134 225,900
2011/10/07 1,984 2,038 1,977 2,020 164,000
2011/10/06 1,951 2,018 1,935 1,949 309,300
2011/10/05 2,060 2,065 1,887 1,906 305,200
2011/10/04 2,012 2,044 1,977 2,015 123,800
2011/10/03 2,090 2,093 1,983 2,044 180,900
2011/09/30 2,069 2,123 2,040 2,109 343,000
2011/09/29 1,954 2,068 1,944 2,062 247,900
2011/09/28 1,915 2,025 1,901 2,004 208,300
2011/09/27 1,870 1,892 1,822 1,891 160,700
2011/09/26 1,860 1,860 1,784 1,793 205,300
2011/09/22 1,935 1,957 1,851 1,869 325,700
2011/09/21 1,950 2,004 1,945 1,971 97,400
2011/09/20 2,013 2,017 1,946 1,971 179,800
2011/09/16 1,980 2,074 1,970 2,068 207,100
2011/09/15 1,950 1,968 1,902 1,954 198,200
2011/09/14 1,905 1,980 1,905 1,932 272,000
2011/09/13 1,959 1,963 1,895 1,930 199,100
2011/09/12 1,947 1,961 1,900 1,919 201,000
2011/09/09 1,998 1,998 1,893 1,907 214,500
2011/09/08 1,968 1,985 1,901 1,918 142,100
2011/09/07 1,902 2,002 1,885 1,955 255,000
2011/09/06 1,914 1,925 1,816 1,822 191,300
2011/09/05 1,949 1,952 1,913 1,925 147,900
2011/09/02 1,985 2,010 1,965 1,981 158,200
2011/09/01 1,980 2,009 1,965 1,985 226,200
2011/08/31 1,942 1,967 1,909 1,950 292,800
2011/08/30 1,903 1,968 1,894 1,934 181,300
2011/08/29 1,858 1,909 1,843 1,864 203,600
2011/08/26 1,802 1,901 1,802 1,898 364,100
2011/08/25 1,769 1,830 1,749 1,801 401,000
2011/08/24 1,788 1,826 1,726 1,735 354,900
2011/08/23 1,766 1,773 1,707 1,756 566,500
2011/08/22 1,903 1,930 1,730 1,738 504,500
2011/08/19 1,939 1,977 1,883 1,891 314,500
2011/08/18 2,118 2,118 1,977 1,992 302,300
2011/08/17 2,089 2,128 2,057 2,118 171,800
2011/08/16 2,020 2,115 2,014 2,095 246,800
2011/08/15 2,070 2,072 1,990 2,013 239,600
2011/08/12 2,105 2,122 1,994 2,014 179,200
2011/08/11 2,000 2,071 1,995 2,044 203,100
2011/08/10 2,137 2,145 2,038 2,057 305,600
2011/08/09 2,010 2,110 1,983 2,087 319,700
2011/08/08 2,145 2,185 2,094 2,126 261,900
2011/08/05 2,120 2,210 2,114 2,195 213,700
2011/08/04 2,277 2,290 2,233 2,244 217,200
2011/08/03 2,233 2,271 2,222 2,250 160,100
2011/08/02 2,251 2,289 2,237 2,270 187,100
2011/08/01 2,230 2,318 2,230 2,270 250,300
2011/07/29 2,303 2,315 2,227 2,236 227,100
2011/07/28 2,311 2,346 2,296 2,317 215,800
2011/07/27 2,356 2,357 2,306 2,341 283,200
2011/07/26 2,339 2,401 2,335 2,380 266,700
2011/07/25 2,285 2,344 2,278 2,320 210,600
2011/07/22 2,300 2,315 2,276 2,289 164,100
2011/07/21 2,335 2,344 2,304 2,319 199,200
2011/07/20 2,291 2,338 2,285 2,325 379,000
2011/07/19 2,248 2,282 2,224 2,252 431,000
2011/07/15 2,250 2,290 2,220 2,277 551,300
2011/07/14 2,159 2,183 2,132 2,164 229,500
2011/07/13 2,160 2,190 2,141 2,182 127,600
2011/07/12 2,162 2,194 2,151 2,162 176,300
2011/07/11 2,199 2,215 2,175 2,194 256,000
2011/07/08 2,200 2,230 2,182 2,200 160,800
2011/07/07 2,191 2,211 2,165 2,205 226,500
2011/07/06 2,150 2,230 2,136 2,220 346,300
2011/07/05 2,110 2,162 2,094 2,152 262,000
2011/07/04 2,129 2,144 2,102 2,130 296,200
2011/07/01 2,087 2,130 2,069 2,125 386,800
2011/06/30 2,015 2,110 1,987 2,079 575,200
2011/06/29 1,965 2,032 1,965 2,016 342,300
2011/06/28 2,089 2,092 1,955 1,973 468,700
2011/06/27 2,016 2,063 2,003 2,049 230,000
2011/06/24 2,005 2,026 1,990 2,017 210,100
2011/06/23 1,988 2,045 1,975 2,021 243,800
2011/06/22 1,964 2,014 1,964 2,004 204,700
2011/06/21 1,915 1,947 1,905 1,945 94,500
2011/06/20 1,950 1,954 1,897 1,905 246,300
2011/06/17 1,938 1,960 1,921 1,949 204,100
2011/06/16 1,949 1,949 1,902 1,930 262,500
2011/06/15 1,900 1,930 1,872 1,930 221,500
2011/06/14 1,848 1,895 1,835 1,867 282,000
2011/06/13 1,840 1,840 1,803 1,816 114,700
2011/06/10 1,820 1,870 1,811 1,845 182,000
2011/06/09 1,829 1,838 1,801 1,814 136,600
2011/06/08 1,796 1,838 1,780 1,829 252,000
2011/06/07 1,780 1,793 1,749 1,787 191,200
2011/06/06 1,775 1,793 1,755 1,772 126,200
2011/06/03 1,812 1,827 1,777 1,783 139,700
2011/06/02 1,801 1,845 1,789 1,816 204,500
2011/06/01 1,851 1,870 1,844 1,854 218,400
2011/05/31 1,826 1,850 1,822 1,850 112,600
2011/05/30 1,833 1,847 1,800 1,827 129,300
2011/05/27 1,833 1,846 1,818 1,840 153,000
2011/05/26 1,809 1,820 1,789 1,820 173,200
2011/05/25 1,800 1,812 1,783 1,808 194,100
2011/05/24 1,760 1,784 1,753 1,772 150,900
2011/05/23 1,799 1,799 1,751 1,782 120,600
2011/05/20 1,773 1,828 1,757 1,796 439,200
2011/05/19 1,756 1,810 1,729 1,797 402,400
2011/05/18 1,755 1,787 1,727 1,754 274,800
2011/05/17 1,748 1,784 1,720 1,765 337,000
2011/05/16 1,804 1,814 1,744 1,754 295,100
2011/05/13 1,821 1,850 1,781 1,825 599,500
2011/05/12 1,641 1,731 1,641 1,701 293,000
2011/05/11 1,674 1,687 1,650 1,661 111,000
2011/05/10 1,639 1,681 1,619 1,657 129,400
2011/05/09 1,661 1,673 1,634 1,645 109,400
2011/05/06 1,711 1,711 1,644 1,660 408,600
2011/05/02 1,757 1,757 1,728 1,751 153,900
2011/04/28 1,703 1,731 1,689 1,724 310,800
2011/04/27 1,696 1,718 1,682 1,691 338,900
2011/04/26 1,633 1,682 1,618 1,667 190,800
2011/04/25 1,674 1,710 1,648 1,660 220,100
2011/04/22 1,581 1,682 1,575 1,671 363,900
2011/04/21 1,559 1,617 1,544 1,599 359,900
2011/04/20 1,500 1,564 1,500 1,560 342,800
2011/04/19 1,514 1,514 1,483 1,495 161,300
2011/04/18 1,482 1,552 1,456 1,535 505,700
2011/04/15 1,494 1,526 1,490 1,491 394,500
2011/04/14 1,480 1,535 1,462 1,533 562,800
2011/04/13 1,359 1,476 1,347 1,470 539,000
2011/04/12 1,400 1,421 1,379 1,389 212,600
2011/04/11 1,440 1,443 1,420 1,422 242,100
2011/04/08 1,396 1,456 1,396 1,443 168,700
2011/04/07 1,409 1,458 1,404 1,415 487,000
2011/04/06 1,440 1,466 1,416 1,429 317,800
2011/04/05 1,458 1,460 1,396 1,432 504,200
2011/04/04 1,600 1,600 1,441 1,455 1,081,300
2011/04/01 1,664 1,671 1,583 1,595 456,300
2011/03/31 1,699 1,700 1,640 1,662 213,600
2011/03/30 1,603 1,679 1,603 1,676 223,800
2011/03/29 1,586 1,610 1,570 1,596 201,000
2011/03/28 1,563 1,592 1,557 1,579 148,600
2011/03/25 1,570 1,604 1,556 1,596 307,300
2011/03/24 1,595 1,615 1,555 1,565 376,300
2011/03/23 1,675 1,687 1,557 1,584 608,200
2011/03/22 1,746 1,749 1,671 1,675 359,500
2011/03/18 1,645 1,677 1,628 1,666 177,400
2011/03/17 1,510 1,690 1,480 1,647 513,700
2011/03/16 1,521 1,573 1,482 1,539 660,000
2011/03/15 1,660 1,675 1,260 1,461 551,300
2011/03/14 1,616 1,800 1,577 1,660 422,800
2011/03/11 1,896 1,965 1,894 1,936 330,800
2011/03/10 1,990 1,994 1,922 1,937 259,000
2011/03/09 2,006 2,048 1,999 2,007 120,900
2011/03/08 2,001 2,024 1,984 1,987 254,500
2011/03/07 2,065 2,093 2,030 2,035 254,100
2011/03/04 2,100 2,113 2,088 2,100 178,900
2011/03/03 2,037 2,078 2,029 2,067 173,000
2011/03/02 2,040 2,113 2,035 2,036 275,200
2011/03/01 2,051 2,068 2,032 2,055 209,200
2011/02/28 1,988 2,060 1,967 2,058 293,300
2011/02/25 1,970 1,992 1,925 1,970 335,800
2011/02/24 1,992 2,015 1,952 1,958 375,600
2011/02/23 2,000 2,099 1,980 2,051 534,000
2011/02/22 2,050 2,082 2,012 2,016 408,600
2011/02/21 2,154 2,157 2,035 2,041 408,100
2011/02/18 2,046 2,100 2,031 2,086 331,700
2011/02/17 2,060 2,062 2,018 2,044 571,300
2011/02/16 2,135 2,135 2,052 2,081 784,800
2011/02/15 2,135 2,146 1,993 2,085 1,357,500
2011/02/14 1,778 1,850 1,752 1,835 636,100
2011/02/10 1,766 1,785 1,733 1,775 367,100
2011/02/09 1,778 1,789 1,758 1,766 170,000
2011/02/08 1,773 1,776 1,728 1,749 193,000
2011/02/07 1,762 1,777 1,735 1,752 192,600
2011/02/04 1,753 1,850 1,730 1,760 366,000
2011/02/03 1,711 1,728 1,696 1,725 254,200
2011/02/02 1,675 1,696 1,655 1,687 259,400
2011/02/01 1,646 1,669 1,636 1,664 113,300
2011/01/31 1,627 1,670 1,601 1,658 321,000
2011/01/28 1,640 1,674 1,627 1,667 349,500
2011/01/27 1,585 1,636 1,585 1,631 158,300
2011/01/26 1,617 1,617 1,585 1,587 212,100
2011/01/25 1,605 1,626 1,594 1,617 282,300
2011/01/24 1,633 1,641 1,592 1,605 245,400
2011/01/21 1,678 1,683 1,597 1,608 392,900
2011/01/20 1,710 1,735 1,676 1,678 456,100
2011/01/19 1,680 1,703 1,666 1,700 269,800
2011/01/18 1,640 1,679 1,639 1,666 176,300
2011/01/17 1,665 1,666 1,649 1,657 123,700
2011/01/14 1,630 1,689 1,622 1,653 271,200
2011/01/13 1,660 1,662 1,627 1,643 184,900
2011/01/12 1,664 1,676 1,626 1,627 284,200
2011/01/11 1,671 1,688 1,663 1,670 164,700
2011/01/07 1,660 1,674 1,650 1,655 237,400
2011/01/06 1,686 1,689 1,641 1,656 197,100
2011/01/05 1,631 1,655 1,610 1,646 230,700
2011/01/04 1,615 1,643 1,603 1,631 150,100

このページの先頭へ