Ｕｎｉｐｏｓ(6550)の株価時系列情報
Ｕｎｉｐｏｓ(6550)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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,715 | 3,790 | 3,690 | 3,780 | 17,100 |
| 2017/12/28 | 3,830 | 3,870 | 3,660 | 3,665 | 20,600 |
| 2017/12/27 | 3,930 | 3,980 | 3,800 | 3,880 | 16,200 |
| 2017/12/26 | 3,560 | 4,120 | 3,540 | 3,790 | 93,900 |
| 2017/12/25 | 3,510 | 3,520 | 3,410 | 3,490 | 15,700 |
| 2017/12/22 | 3,455 | 3,505 | 3,450 | 3,450 | 9,300 |
| 2017/12/21 | 3,495 | 3,495 | 3,415 | 3,475 | 16,300 |
| 2017/12/20 | 3,490 | 3,500 | 3,405 | 3,425 | 17,100 |
| 2017/12/19 | 3,585 | 3,585 | 3,490 | 3,490 | 9,300 |
| 2017/12/18 | 3,520 | 3,630 | 3,520 | 3,580 | 17,500 |
| 2017/12/15 | 3,500 | 3,550 | 3,495 | 3,500 | 6,300 |
| 2017/12/14 | 3,510 | 3,555 | 3,490 | 3,490 | 8,800 |
| 2017/12/13 | 3,565 | 3,595 | 3,520 | 3,560 | 9,200 |
| 2017/12/12 | 3,630 | 3,630 | 3,550 | 3,555 | 7,100 |
| 2017/12/11 | 3,705 | 3,720 | 3,615 | 3,620 | 17,200 |
| 2017/12/08 | 3,710 | 3,710 | 3,595 | 3,695 | 20,800 |
| 2017/12/07 | 3,535 | 3,620 | 3,515 | 3,530 | 8,800 |
| 2017/12/06 | 3,625 | 3,680 | 3,540 | 3,545 | 8,000 |
| 2017/12/05 | 3,735 | 3,735 | 3,600 | 3,640 | 10,800 |
| 2017/12/04 | 3,680 | 3,800 | 3,600 | 3,610 | 12,900 |
| 2017/12/01 | 3,830 | 3,830 | 3,685 | 3,720 | 15,500 |
| 2017/11/30 | 3,950 | 3,950 | 3,820 | 3,820 | 7,900 |
| 2017/11/29 | 3,915 | 4,000 | 3,905 | 3,950 | 12,500 |
| 2017/11/28 | 3,950 | 3,950 | 3,870 | 3,915 | 8,700 |
| 2017/11/27 | 3,850 | 3,935 | 3,840 | 3,900 | 17,200 |
| 2017/11/24 | 3,960 | 3,960 | 3,835 | 3,840 | 6,700 |
| 2017/11/22 | 3,940 | 3,940 | 3,815 | 3,815 | 3,400 |
| 2017/11/21 | 3,815 | 3,890 | 3,805 | 3,805 | 3,600 |
| 2017/11/20 | 3,815 | 4,000 | 3,800 | 3,815 | 5,900 |
| 2017/11/17 | 3,625 | 3,800 | 3,625 | 3,800 | 8,800 |
| 2017/11/16 | 3,505 | 3,650 | 3,505 | 3,625 | 11,500 |
| 2017/11/15 | 3,800 | 3,830 | 3,505 | 3,510 | 9,400 |
| 2017/11/14 | 3,900 | 3,900 | 3,725 | 3,805 | 6,500 |
| 2017/11/13 | 4,000 | 4,000 | 3,915 | 3,920 | 6,400 |
| 2017/11/10 | 3,915 | 4,015 | 3,905 | 4,000 | 8,400 |
| 2017/11/09 | 4,000 | 4,070 | 3,910 | 3,930 | 10,400 |
| 2017/11/08 | 4,050 | 4,075 | 3,990 | 3,990 | 7,600 |
| 2017/11/07 | 4,135 | 4,135 | 4,010 | 4,010 | 6,700 |
| 2017/11/06 | 4,250 | 4,315 | 4,055 | 4,135 | 8,500 |
| 2017/11/02 | 4,330 | 4,330 | 4,210 | 4,240 | 10,300 |
| 2017/11/01 | 4,190 | 4,320 | 4,085 | 4,195 | 17,300 |
| 2017/10/31 | 4,000 | 4,160 | 3,965 | 4,105 | 7,800 |
| 2017/10/30 | 4,060 | 4,070 | 3,955 | 4,010 | 12,500 |
| 2017/10/27 | 4,020 | 4,045 | 3,900 | 3,920 | 16,800 |
| 2017/10/26 | 4,000 | 4,045 | 3,920 | 4,005 | 6,800 |
| 2017/10/25 | 3,945 | 3,960 | 3,900 | 3,935 | 7,700 |
| 2017/10/24 | 4,035 | 4,045 | 3,900 | 3,900 | 11,600 |
| 2017/10/23 | 4,110 | 4,200 | 4,015 | 4,050 | 9,300 |
| 2017/10/20 | 4,340 | 4,340 | 3,800 | 4,065 | 31,700 |
| 2017/10/19 | 4,495 | 4,730 | 4,305 | 4,305 | 49,800 |
| 2017/10/18 | 4,275 | 4,340 | 4,275 | 4,285 | 3,100 |
| 2017/10/17 | 4,400 | 4,400 | 4,240 | 4,270 | 7,700 |
| 2017/10/16 | 4,395 | 4,430 | 4,350 | 4,400 | 13,800 |
| 2017/10/13 | 4,400 | 4,400 | 4,225 | 4,335 | 7,600 |
| 2017/10/12 | 4,360 | 4,400 | 4,350 | 4,400 | 6,100 |
| 2017/10/11 | 4,340 | 4,360 | 4,275 | 4,360 | 7,600 |
| 2017/10/10 | 4,190 | 4,340 | 4,170 | 4,270 | 7,900 |
| 2017/10/06 | 4,195 | 4,195 | 4,090 | 4,130 | 3,800 |
| 2017/10/05 | 4,400 | 4,400 | 4,065 | 4,125 | 19,400 |
| 2017/10/04 | 4,410 | 4,440 | 4,290 | 4,370 | 25,700 |
| 2017/10/03 | 4,410 | 4,640 | 4,410 | 4,495 | 30,400 |
| 2017/10/02 | 4,400 | 4,445 | 4,325 | 4,370 | 20,600 |
| 2017/09/29 | 4,400 | 4,530 | 4,350 | 4,405 | 21,100 |
| 2017/09/28 | 4,400 | 4,545 | 4,370 | 4,425 | 37,300 |
| 2017/09/27 | 4,140 | 4,435 | 4,140 | 4,370 | 42,100 |
| 2017/09/26 | 4,130 | 4,150 | 4,020 | 4,100 | 16,600 |
| 2017/09/25 | 4,350 | 4,390 | 4,160 | 4,200 | 25,700 |
| 2017/09/22 | 4,495 | 4,495 | 4,210 | 4,320 | 41,800 |
| 2017/09/21 | 4,230 | 4,540 | 4,180 | 4,500 | 65,300 |
| 2017/09/20 | 4,100 | 4,210 | 4,065 | 4,180 | 28,600 |
| 2017/09/19 | 4,200 | 4,290 | 4,000 | 4,055 | 41,700 |
| 2017/09/15 | 3,940 | 4,200 | 3,920 | 4,140 | 44,100 |
| 2017/09/14 | 3,785 | 4,150 | 3,750 | 4,010 | 63,500 |
| 2017/09/13 | 3,695 | 3,750 | 3,635 | 3,650 | 14,400 |
| 2017/09/12 | 3,460 | 3,800 | 3,460 | 3,740 | 22,700 |
| 2017/09/11 | 3,415 | 3,540 | 3,355 | 3,440 | 15,500 |
| 2017/09/08 | 3,495 | 3,550 | 3,300 | 3,310 | 18,200 |
| 2017/09/07 | 3,650 | 3,650 | 3,490 | 3,500 | 11,200 |
| 2017/09/06 | 3,490 | 3,720 | 3,490 | 3,575 | 25,800 |
| 2017/09/05 | 3,955 | 3,965 | 3,560 | 3,720 | 16,700 |
| 2017/09/04 | 3,985 | 4,095 | 3,840 | 4,095 | 12,000 |
| 2017/09/01 | 4,215 | 4,215 | 4,050 | 4,090 | 8,100 |
| 2017/08/31 | 4,200 | 4,300 | 4,150 | 4,210 | 18,500 |
| 2017/08/30 | 4,100 | 4,150 | 4,010 | 4,115 | 11,500 |
| 2017/08/29 | 3,970 | 4,120 | 3,920 | 4,075 | 7,700 |
| 2017/08/28 | 3,980 | 4,125 | 3,950 | 4,005 | 7,900 |
| 2017/08/25 | 4,320 | 4,320 | 4,045 | 4,050 | 13,200 |
| 2017/08/24 | 4,250 | 4,330 | 4,185 | 4,330 | 13,200 |
| 2017/08/23 | 4,050 | 4,250 | 4,045 | 4,250 | 20,800 |
| 2017/08/22 | 4,015 | 4,070 | 4,005 | 4,015 | 7,300 |
| 2017/08/21 | 4,110 | 4,150 | 3,935 | 4,040 | 25,700 |
| 2017/08/18 | 3,750 | 4,075 | 3,730 | 4,030 | 24,900 |
| 2017/08/17 | 3,950 | 3,960 | 3,745 | 3,845 | 21,400 |
| 2017/08/16 | 3,765 | 4,125 | 3,765 | 3,935 | 37,600 |
| 2017/08/15 | 3,625 | 3,915 | 3,510 | 3,850 | 47,000 |
| 2017/08/14 | 3,620 | 3,660 | 3,475 | 3,520 | 40,600 |
| 2017/08/10 | 3,950 | 4,015 | 3,860 | 3,900 | 15,300 |
| 2017/08/09 | 4,045 | 4,055 | 3,810 | 4,055 | 30,600 |
| 2017/08/08 | 4,160 | 4,240 | 4,070 | 4,150 | 10,500 |
| 2017/08/07 | 4,350 | 4,350 | 4,140 | 4,160 | 15,500 |
| 2017/08/04 | 4,300 | 4,400 | 4,250 | 4,360 | 14,400 |
| 2017/08/03 | 4,655 | 4,720 | 4,300 | 4,390 | 29,300 |
| 2017/08/02 | 4,590 | 4,710 | 4,560 | 4,595 | 18,600 |
| 2017/08/01 | 5,000 | 5,000 | 4,400 | 4,560 | 49,400 |
| 2017/07/31 | 5,030 | 5,060 | 4,960 | 5,030 | 16,700 |
| 2017/07/28 | 5,250 | 5,280 | 4,980 | 5,010 | 40,500 |
| 2017/07/27 | 5,300 | 5,330 | 5,180 | 5,270 | 38,100 |
| 2017/07/26 | 5,260 | 5,440 | 5,140 | 5,340 | 71,700 |
| 2017/07/25 | 5,120 | 5,400 | 5,080 | 5,310 | 82,300 |
| 2017/07/24 | 4,950 | 5,170 | 4,945 | 5,140 | 55,100 |
| 2017/07/21 | 4,940 | 5,090 | 4,880 | 4,935 | 37,600 |
| 2017/07/20 | 5,190 | 5,220 | 4,930 | 5,020 | 58,900 |
| 2017/07/19 | 5,250 | 5,360 | 5,170 | 5,260 | 25,200 |
| 2017/07/18 | 5,570 | 5,580 | 5,180 | 5,260 | 40,600 |
| 2017/07/14 | 5,350 | 5,650 | 5,200 | 5,470 | 68,100 |
| 2017/07/13 | 5,730 | 5,840 | 5,260 | 5,290 | 86,800 |
| 2017/07/12 | 6,100 | 6,280 | 5,610 | 5,660 | 184,000 |
| 2017/07/11 | 5,990 | 6,330 | 5,830 | 6,160 | 247,400 |
| 2017/07/10 | 5,750 | 6,090 | 5,680 | 5,900 | 143,200 |
| 2017/07/07 | 5,720 | 5,790 | 5,530 | 5,610 | 69,100 |
| 2017/07/06 | 5,450 | 6,170 | 5,440 | 5,820 | 433,700 |
| 2017/07/05 | 5,370 | 5,620 | 5,100 | 5,380 | 107,600 |
| 2017/07/04 | 5,560 | 5,900 | 5,000 | 5,340 | 363,400 |
| 2017/07/03 | 4,900 | 5,550 | 4,730 | 5,550 | 256,100 |
| 2017/06/30 | 5,100 | 5,250 | 4,870 | 4,870 | 132,500 |
| 2017/06/29 | 5,610 | 5,660 | 5,230 | 5,300 | 155,700 |
| 2017/06/28 | 6,150 | 6,570 | 5,500 | 5,640 | 680,200 |
| 2017/06/27 | 6,060 | 6,430 | 6,000 | 6,430 | 180,700 |