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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,538 | 1,548 | 1,524 | 1,542 | 102,100 |
| 2019/12/27 | 1,550 | 1,553 | 1,536 | 1,552 | 63,400 |
| 2019/12/26 | 1,540 | 1,552 | 1,531 | 1,536 | 102,100 |
| 2019/12/25 | 1,570 | 1,570 | 1,530 | 1,535 | 117,100 |
| 2019/12/24 | 1,570 | 1,572 | 1,554 | 1,561 | 99,200 |
| 2019/12/23 | 1,603 | 1,604 | 1,563 | 1,565 | 139,000 |
| 2019/12/20 | 1,595 | 1,614 | 1,590 | 1,595 | 200,700 |
| 2019/12/19 | 1,634 | 1,641 | 1,622 | 1,624 | 97,100 |
| 2019/12/18 | 1,621 | 1,637 | 1,618 | 1,634 | 176,900 |
| 2019/12/17 | 1,610 | 1,623 | 1,608 | 1,621 | 90,400 |
| 2019/12/16 | 1,612 | 1,616 | 1,592 | 1,595 | 91,100 |
| 2019/12/13 | 1,621 | 1,627 | 1,598 | 1,599 | 276,300 |
| 2019/12/12 | 1,638 | 1,638 | 1,586 | 1,586 | 216,500 |
| 2019/12/11 | 1,636 | 1,658 | 1,634 | 1,637 | 151,300 |
| 2019/12/10 | 1,621 | 1,633 | 1,616 | 1,625 | 146,600 |
| 2019/12/09 | 1,621 | 1,633 | 1,617 | 1,627 | 168,400 |
| 2019/12/06 | 1,627 | 1,634 | 1,609 | 1,609 | 180,200 |
| 2019/12/05 | 1,642 | 1,648 | 1,630 | 1,630 | 149,600 |
| 2019/12/04 | 1,640 | 1,654 | 1,635 | 1,643 | 166,100 |
| 2019/12/03 | 1,653 | 1,667 | 1,638 | 1,655 | 110,500 |
| 2019/12/02 | 1,662 | 1,706 | 1,662 | 1,688 | 112,000 |
| 2019/11/29 | 1,658 | 1,671 | 1,652 | 1,654 | 78,600 |
| 2019/11/28 | 1,687 | 1,694 | 1,644 | 1,647 | 113,200 |
| 2019/11/27 | 1,698 | 1,717 | 1,682 | 1,687 | 144,100 |
| 2019/11/26 | 1,686 | 1,689 | 1,668 | 1,670 | 116,100 |
| 2019/11/25 | 1,679 | 1,686 | 1,666 | 1,676 | 93,900 |
| 2019/11/22 | 1,642 | 1,658 | 1,642 | 1,645 | 67,000 |
| 2019/11/21 | 1,643 | 1,668 | 1,625 | 1,645 | 120,700 |
| 2019/11/20 | 1,646 | 1,675 | 1,641 | 1,659 | 123,000 |
| 2019/11/19 | 1,656 | 1,667 | 1,650 | 1,660 | 72,400 |
| 2019/11/18 | 1,651 | 1,672 | 1,648 | 1,662 | 107,100 |
| 2019/11/15 | 1,637 | 1,658 | 1,627 | 1,658 | 175,900 |
| 2019/11/14 | 1,662 | 1,669 | 1,626 | 1,629 | 235,700 |
| 2019/11/13 | 1,678 | 1,687 | 1,659 | 1,664 | 171,800 |
| 2019/11/12 | 1,698 | 1,704 | 1,675 | 1,696 | 191,300 |
| 2019/11/11 | 1,669 | 1,688 | 1,655 | 1,688 | 252,500 |
| 2019/11/08 | 1,666 | 1,684 | 1,646 | 1,659 | 315,600 |
| 2019/11/07 | 1,676 | 1,681 | 1,610 | 1,639 | 446,500 |
| 2019/11/06 | 1,673 | 1,720 | 1,667 | 1,681 | 930,900 |
| 2019/11/05 | 1,802 | 1,847 | 1,793 | 1,823 | 252,500 |
| 2019/11/01 | 1,752 | 1,774 | 1,746 | 1,769 | 135,500 |
| 2019/10/31 | 1,788 | 1,796 | 1,746 | 1,785 | 147,200 |
| 2019/10/30 | 1,793 | 1,800 | 1,777 | 1,795 | 121,000 |
| 2019/10/29 | 1,780 | 1,799 | 1,770 | 1,792 | 80,000 |
| 2019/10/28 | 1,747 | 1,769 | 1,745 | 1,763 | 104,700 |
| 2019/10/25 | 1,742 | 1,746 | 1,721 | 1,743 | 95,100 |
| 2019/10/24 | 1,730 | 1,746 | 1,719 | 1,738 | 120,900 |
| 2019/10/23 | 1,709 | 1,726 | 1,697 | 1,723 | 135,000 |
| 2019/10/21 | 1,733 | 1,735 | 1,709 | 1,715 | 84,100 |
| 2019/10/18 | 1,737 | 1,756 | 1,723 | 1,730 | 63,400 |
| 2019/10/17 | 1,743 | 1,743 | 1,720 | 1,725 | 63,000 |
| 2019/10/16 | 1,748 | 1,760 | 1,729 | 1,744 | 144,400 |
| 2019/10/15 | 1,725 | 1,739 | 1,712 | 1,724 | 134,200 |
| 2019/10/11 | 1,676 | 1,690 | 1,650 | 1,686 | 167,500 |
| 2019/10/10 | 1,675 | 1,686 | 1,637 | 1,662 | 184,500 |
| 2019/10/09 | 1,661 | 1,678 | 1,660 | 1,674 | 82,400 |
| 2019/10/08 | 1,676 | 1,703 | 1,671 | 1,691 | 92,800 |
| 2019/10/07 | 1,674 | 1,689 | 1,659 | 1,670 | 108,400 |
| 2019/10/04 | 1,673 | 1,677 | 1,652 | 1,673 | 76,100 |
| 2019/10/03 | 1,652 | 1,691 | 1,652 | 1,678 | 131,500 |
| 2019/10/02 | 1,705 | 1,721 | 1,701 | 1,709 | 79,500 |
| 2019/10/01 | 1,707 | 1,733 | 1,706 | 1,724 | 119,000 |
| 2019/09/30 | 1,683 | 1,703 | 1,677 | 1,693 | 108,600 |
| 2019/09/27 | 1,722 | 1,722 | 1,684 | 1,698 | 159,800 |
| 2019/09/26 | 1,757 | 1,772 | 1,735 | 1,742 | 207,200 |
| 2019/09/25 | 1,735 | 1,750 | 1,721 | 1,743 | 124,700 |
| 2019/09/24 | 1,751 | 1,765 | 1,739 | 1,749 | 198,400 |
| 2019/09/20 | 1,778 | 1,779 | 1,741 | 1,768 | 257,300 |
| 2019/09/19 | 1,761 | 1,797 | 1,757 | 1,761 | 251,900 |
| 2019/09/18 | 1,819 | 1,819 | 1,751 | 1,773 | 217,900 |
| 2019/09/17 | 1,846 | 1,846 | 1,817 | 1,834 | 99,100 |
| 2019/09/13 | 1,844 | 1,860 | 1,828 | 1,846 | 129,800 |
| 2019/09/12 | 1,828 | 1,859 | 1,817 | 1,839 | 146,000 |
| 2019/09/11 | 1,780 | 1,809 | 1,777 | 1,809 | 142,300 |
| 2019/09/10 | 1,717 | 1,768 | 1,707 | 1,767 | 141,200 |
| 2019/09/09 | 1,698 | 1,698 | 1,667 | 1,697 | 81,600 |
| 2019/09/06 | 1,697 | 1,714 | 1,690 | 1,707 | 94,000 |
| 2019/09/05 | 1,638 | 1,702 | 1,632 | 1,683 | 150,500 |
| 2019/09/04 | 1,649 | 1,649 | 1,620 | 1,622 | 134,200 |
| 2019/09/03 | 1,654 | 1,670 | 1,647 | 1,663 | 112,400 |
| 2019/09/02 | 1,623 | 1,658 | 1,619 | 1,647 | 97,000 |
| 2019/08/30 | 1,619 | 1,654 | 1,609 | 1,652 | 140,100 |
| 2019/08/29 | 1,610 | 1,610 | 1,579 | 1,593 | 180,100 |
| 2019/08/28 | 1,627 | 1,627 | 1,608 | 1,611 | 150,300 |
| 2019/08/27 | 1,610 | 1,648 | 1,610 | 1,628 | 256,100 |
| 2019/08/26 | 1,587 | 1,596 | 1,580 | 1,588 | 194,500 |
| 2019/08/23 | 1,609 | 1,630 | 1,606 | 1,624 | 166,200 |
| 2019/08/22 | 1,611 | 1,622 | 1,608 | 1,619 | 201,100 |
| 2019/08/21 | 1,602 | 1,624 | 1,601 | 1,611 | 147,800 |
| 2019/08/20 | 1,612 | 1,620 | 1,602 | 1,617 | 182,200 |
| 2019/08/19 | 1,602 | 1,627 | 1,601 | 1,612 | 177,400 |
| 2019/08/16 | 1,596 | 1,607 | 1,587 | 1,596 | 231,200 |
| 2019/08/15 | 1,565 | 1,612 | 1,559 | 1,606 | 229,300 |
| 2019/08/14 | 1,590 | 1,615 | 1,587 | 1,605 | 246,300 |
| 2019/08/13 | 1,580 | 1,587 | 1,556 | 1,567 | 248,200 |
| 2019/08/09 | 1,581 | 1,609 | 1,577 | 1,604 | 235,400 |
| 2019/08/08 | 1,539 | 1,578 | 1,534 | 1,566 | 204,400 |
| 2019/08/07 | 1,545 | 1,582 | 1,542 | 1,547 | 355,700 |
| 2019/08/06 | 1,516 | 1,572 | 1,509 | 1,547 | 658,200 |
| 2019/08/05 | 1,675 | 1,680 | 1,614 | 1,636 | 322,000 |
| 2019/08/02 | 1,725 | 1,728 | 1,684 | 1,703 | 283,900 |
| 2019/08/01 | 1,763 | 1,777 | 1,750 | 1,765 | 156,900 |
| 2019/07/31 | 1,788 | 1,801 | 1,781 | 1,781 | 207,200 |
| 2019/07/30 | 1,780 | 1,804 | 1,775 | 1,788 | 217,700 |
| 2019/07/29 | 1,786 | 1,786 | 1,761 | 1,765 | 128,800 |
| 2019/07/26 | 1,812 | 1,822 | 1,786 | 1,786 | 245,500 |
| 2019/07/25 | 1,819 | 1,831 | 1,808 | 1,829 | 171,400 |
| 2019/07/24 | 1,789 | 1,820 | 1,789 | 1,812 | 164,200 |
| 2019/07/23 | 1,764 | 1,792 | 1,759 | 1,789 | 149,000 |
| 2019/07/22 | 1,746 | 1,778 | 1,746 | 1,763 | 165,000 |
| 2019/07/19 | 1,702 | 1,750 | 1,699 | 1,745 | 195,900 |
| 2019/07/18 | 1,752 | 1,756 | 1,701 | 1,702 | 216,000 |
| 2019/07/17 | 1,776 | 1,780 | 1,758 | 1,765 | 178,400 |
| 2019/07/16 | 1,790 | 1,800 | 1,781 | 1,785 | 142,300 |
| 2019/07/12 | 1,793 | 1,795 | 1,777 | 1,782 | 136,200 |
| 2019/07/11 | 1,780 | 1,786 | 1,773 | 1,780 | 204,900 |
| 2019/07/10 | 1,777 | 1,787 | 1,765 | 1,781 | 191,100 |
| 2019/07/09 | 1,800 | 1,812 | 1,771 | 1,777 | 130,700 |
| 2019/07/08 | 1,810 | 1,818 | 1,797 | 1,798 | 112,600 |
| 2019/07/05 | 1,797 | 1,814 | 1,795 | 1,810 | 112,200 |
| 2019/07/04 | 1,800 | 1,805 | 1,788 | 1,797 | 104,800 |
| 2019/07/03 | 1,804 | 1,814 | 1,789 | 1,793 | 185,100 |
| 2019/07/02 | 1,821 | 1,828 | 1,809 | 1,821 | 142,400 |
| 2019/07/01 | 1,793 | 1,835 | 1,776 | 1,834 | 169,000 |
| 2019/06/28 | 1,729 | 1,779 | 1,718 | 1,770 | 208,500 |
| 2019/06/27 | 1,697 | 1,749 | 1,693 | 1,738 | 194,800 |
| 2019/06/26 | 1,704 | 1,736 | 1,698 | 1,700 | 173,600 |
| 2019/06/25 | 1,697 | 1,741 | 1,697 | 1,717 | 211,000 |
| 2019/06/24 | 1,697 | 1,748 | 1,690 | 1,720 | 283,900 |
| 2019/06/21 | 1,742 | 1,743 | 1,719 | 1,719 | 294,100 |
| 2019/06/20 | 1,769 | 1,774 | 1,734 | 1,744 | 131,200 |
| 2019/06/19 | 1,742 | 1,776 | 1,742 | 1,765 | 185,600 |
| 2019/06/18 | 1,720 | 1,756 | 1,716 | 1,719 | 174,300 |
| 2019/06/17 | 1,757 | 1,766 | 1,739 | 1,743 | 148,600 |
| 2019/06/14 | 1,772 | 1,781 | 1,759 | 1,771 | 126,800 |
| 2019/06/13 | 1,777 | 1,790 | 1,750 | 1,760 | 133,400 |
| 2019/06/12 | 1,789 | 1,808 | 1,784 | 1,789 | 180,900 |
| 2019/06/11 | 1,780 | 1,812 | 1,765 | 1,792 | 196,500 |
| 2019/06/10 | 1,777 | 1,812 | 1,773 | 1,781 | 341,900 |
| 2019/06/07 | 1,715 | 1,741 | 1,713 | 1,737 | 144,500 |
| 2019/06/06 | 1,717 | 1,743 | 1,702 | 1,712 | 359,500 |
| 2019/06/05 | 1,755 | 1,793 | 1,749 | 1,762 | 198,000 |
| 2019/06/04 | 1,699 | 1,729 | 1,694 | 1,716 | 252,100 |
| 2019/06/03 | 1,683 | 1,701 | 1,673 | 1,689 | 230,900 |
| 2019/05/31 | 1,755 | 1,766 | 1,712 | 1,714 | 319,500 |
| 2019/05/30 | 1,718 | 1,780 | 1,718 | 1,776 | 203,400 |
| 2019/05/29 | 1,742 | 1,755 | 1,714 | 1,738 | 223,000 |
| 2019/05/28 | 1,763 | 1,782 | 1,758 | 1,770 | 211,100 |
| 2019/05/27 | 1,748 | 1,765 | 1,732 | 1,755 | 194,300 |
| 2019/05/24 | 1,703 | 1,743 | 1,700 | 1,727 | 173,400 |
| 2019/05/23 | 1,725 | 1,749 | 1,714 | 1,725 | 209,400 |
| 2019/05/22 | 1,732 | 1,754 | 1,712 | 1,725 | 247,400 |
| 2019/05/21 | 1,692 | 1,728 | 1,685 | 1,719 | 138,500 |
| 2019/05/20 | 1,693 | 1,712 | 1,662 | 1,692 | 168,200 |
| 2019/05/17 | 1,734 | 1,746 | 1,682 | 1,686 | 265,000 |
| 2019/05/16 | 1,670 | 1,737 | 1,670 | 1,731 | 335,100 |
| 2019/05/15 | 1,678 | 1,734 | 1,615 | 1,673 | 675,200 |
| 2019/05/14 | 1,540 | 1,626 | 1,530 | 1,614 | 332,500 |
| 2019/05/13 | 1,602 | 1,618 | 1,582 | 1,596 | 216,400 |
| 2019/05/10 | 1,597 | 1,621 | 1,583 | 1,597 | 195,900 |
| 2019/05/09 | 1,605 | 1,607 | 1,573 | 1,591 | 207,800 |
| 2019/05/08 | 1,635 | 1,646 | 1,608 | 1,616 | 203,600 |
| 2019/05/07 | 1,729 | 1,729 | 1,652 | 1,654 | 209,700 |
| 2019/04/26 | 1,730 | 1,737 | 1,680 | 1,715 | 209,600 |
| 2019/04/25 | 1,756 | 1,783 | 1,728 | 1,742 | 327,000 |
| 2019/04/24 | 1,800 | 1,811 | 1,770 | 1,796 | 282,500 |
| 2019/04/23 | 1,895 | 1,898 | 1,872 | 1,875 | 85,900 |
| 2019/04/22 | 1,898 | 1,913 | 1,882 | 1,903 | 97,700 |
| 2019/04/19 | 1,920 | 1,933 | 1,894 | 1,898 | 182,400 |
| 2019/04/18 | 1,897 | 1,923 | 1,893 | 1,902 | 113,100 |
| 2019/04/17 | 1,870 | 1,903 | 1,870 | 1,896 | 157,300 |
| 2019/04/16 | 1,863 | 1,877 | 1,845 | 1,862 | 71,300 |
| 2019/04/15 | 1,873 | 1,885 | 1,854 | 1,868 | 143,400 |
| 2019/04/12 | 1,842 | 1,848 | 1,827 | 1,836 | 105,700 |
| 2019/04/11 | 1,841 | 1,847 | 1,826 | 1,837 | 80,500 |
| 2019/04/10 | 1,827 | 1,851 | 1,822 | 1,837 | 93,500 |
| 2019/04/09 | 1,832 | 1,853 | 1,825 | 1,849 | 188,300 |
| 2019/04/08 | 1,853 | 1,853 | 1,818 | 1,828 | 86,600 |
| 2019/04/05 | 1,803 | 1,841 | 1,801 | 1,836 | 98,400 |
| 2019/04/04 | 1,780 | 1,816 | 1,778 | 1,800 | 101,600 |
| 2019/04/03 | 1,750 | 1,787 | 1,739 | 1,778 | 240,800 |
| 2019/04/02 | 1,777 | 1,793 | 1,770 | 1,772 | 170,200 |
| 2019/04/01 | 1,772 | 1,797 | 1,767 | 1,768 | 183,900 |
| 2019/03/29 | 1,725 | 1,734 | 1,716 | 1,729 | 134,700 |
| 2019/03/28 | 1,746 | 1,750 | 1,711 | 1,722 | 131,000 |
| 2019/03/27 | 1,762 | 1,766 | 1,730 | 1,750 | 135,300 |
| 2019/03/26 | 1,736 | 1,776 | 1,721 | 1,776 | 229,900 |
| 2019/03/25 | 1,720 | 1,720 | 1,693 | 1,717 | 283,600 |
| 2019/03/22 | 1,739 | 1,759 | 1,726 | 1,759 | 369,800 |
| 2019/03/20 | 1,712 | 1,748 | 1,709 | 1,739 | 265,500 |
| 2019/03/19 | 1,711 | 1,718 | 1,693 | 1,697 | 263,300 |
| 2019/03/18 | 1,700 | 1,720 | 1,697 | 1,711 | 225,400 |
| 2019/03/15 | 1,723 | 1,734 | 1,699 | 1,702 | 275,000 |
| 2019/03/14 | 1,759 | 1,765 | 1,715 | 1,719 | 185,100 |
| 2019/03/13 | 1,755 | 1,777 | 1,740 | 1,747 | 261,300 |
| 2019/03/12 | 1,790 | 1,795 | 1,770 | 1,777 | 208,200 |
| 2019/03/11 | 1,765 | 1,780 | 1,756 | 1,766 | 186,800 |
| 2019/03/08 | 1,803 | 1,813 | 1,758 | 1,765 | 241,100 |
| 2019/03/07 | 1,866 | 1,866 | 1,824 | 1,829 | 145,600 |
| 2019/03/06 | 1,917 | 1,917 | 1,876 | 1,882 | 238,100 |
| 2019/03/05 | 1,956 | 1,956 | 1,905 | 1,917 | 181,300 |
| 2019/03/04 | 1,974 | 1,976 | 1,948 | 1,961 | 149,800 |
| 2019/03/01 | 1,989 | 1,991 | 1,937 | 1,946 | 174,000 |
| 2019/02/28 | 2,003 | 2,003 | 1,970 | 1,984 | 232,500 |
| 2019/02/27 | 2,025 | 2,047 | 1,997 | 2,003 | 105,300 |
| 2019/02/26 | 2,037 | 2,057 | 2,014 | 2,020 | 85,500 |
| 2019/02/25 | 2,033 | 2,047 | 2,019 | 2,028 | 131,700 |
| 2019/02/22 | 1,981 | 2,031 | 1,972 | 2,024 | 183,900 |
| 2019/02/21 | 2,002 | 2,025 | 1,977 | 1,987 | 248,700 |
| 2019/02/20 | 2,032 | 2,037 | 1,986 | 1,993 | 240,300 |
| 2019/02/19 | 2,083 | 2,083 | 2,042 | 2,051 | 159,400 |
| 2019/02/18 | 2,045 | 2,076 | 2,036 | 2,067 | 164,300 |
| 2019/02/15 | 2,039 | 2,046 | 2,000 | 2,012 | 249,800 |
| 2019/02/14 | 2,038 | 2,073 | 2,036 | 2,040 | 278,300 |
| 2019/02/13 | 2,019 | 2,053 | 2,011 | 2,043 | 250,000 |
| 2019/02/12 | 2,022 | 2,119 | 2,009 | 2,069 | 262,000 |
| 2019/02/08 | 2,042 | 2,071 | 1,966 | 1,983 | 269,400 |
| 2019/02/07 | 2,114 | 2,118 | 2,073 | 2,092 | 136,700 |
| 2019/02/06 | 2,124 | 2,130 | 2,097 | 2,108 | 111,700 |
| 2019/02/05 | 2,119 | 2,121 | 2,082 | 2,109 | 148,300 |
| 2019/02/04 | 2,072 | 2,113 | 2,063 | 2,111 | 191,400 |
| 2019/02/01 | 2,074 | 2,090 | 2,054 | 2,061 | 155,800 |
| 2019/01/31 | 2,092 | 2,111 | 2,053 | 2,102 | 160,700 |
| 2019/01/30 | 2,091 | 2,098 | 2,066 | 2,068 | 244,300 |
| 2019/01/29 | 2,057 | 2,092 | 2,038 | 2,086 | 134,100 |
| 2019/01/28 | 2,057 | 2,082 | 2,041 | 2,063 | 110,400 |
| 2019/01/25 | 2,040 | 2,091 | 2,039 | 2,067 | 227,500 |
| 2019/01/24 | 1,995 | 2,042 | 1,981 | 2,039 | 204,800 |
| 2019/01/23 | 1,981 | 2,016 | 1,975 | 1,980 | 137,400 |
| 2019/01/22 | 1,978 | 2,022 | 1,973 | 2,012 | 178,700 |
| 2019/01/21 | 1,960 | 1,989 | 1,956 | 1,978 | 94,100 |
| 2019/01/18 | 1,929 | 1,955 | 1,921 | 1,932 | 129,300 |
| 2019/01/17 | 1,898 | 1,933 | 1,886 | 1,909 | 155,800 |
| 2019/01/16 | 1,876 | 1,906 | 1,867 | 1,876 | 194,900 |
| 2019/01/15 | 1,799 | 1,880 | 1,794 | 1,875 | 180,600 |
| 2019/01/11 | 1,850 | 1,856 | 1,828 | 1,839 | 150,900 |
| 2019/01/10 | 1,830 | 1,854 | 1,815 | 1,834 | 198,700 |
| 2019/01/09 | 1,841 | 1,866 | 1,833 | 1,851 | 206,100 |
| 2019/01/08 | 1,865 | 1,869 | 1,832 | 1,834 | 181,000 |
| 2019/01/07 | 1,861 | 1,903 | 1,857 | 1,859 | 114,100 |
| 2019/01/04 | 1,821 | 1,827 | 1,755 | 1,813 | 165,300 |