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 |
|---|---|---|---|---|---|
| 2018/12/28 | 738 | 751 | 710 | 716 | 83,000 |
| 2018/12/27 | 765 | 790 | 749 | 761 | 90,200 |
| 2018/12/26 | 716 | 757 | 694 | 735 | 121,700 |
| 2018/12/25 | 679 | 719 | 670 | 701 | 166,400 |
| 2018/12/21 | 723 | 746 | 703 | 734 | 149,500 |
| 2018/12/20 | 751 | 760 | 694 | 695 | 177,300 |
| 2018/12/19 | 770 | 770 | 723 | 750 | 328,400 |
| 2018/12/18 | 798 | 819 | 785 | 785 | 109,900 |
| 2018/12/17 | 850 | 851 | 823 | 823 | 88,200 |
| 2018/12/14 | 910 | 911 | 874 | 875 | 156,900 |
| 2018/12/13 | 934 | 953 | 913 | 940 | 36,100 |
| 2018/12/12 | 900 | 933 | 891 | 925 | 51,800 |
| 2018/12/11 | 945 | 954 | 882 | 891 | 97,400 |
| 2018/12/10 | 981 | 987 | 943 | 954 | 89,800 |
| 2018/12/07 | 1,091 | 1,121 | 1,011 | 1,011 | 123,200 |
| 2018/12/06 | 1,126 | 1,190 | 1,081 | 1,090 | 130,900 |
| 2018/12/05 | 1,070 | 1,134 | 1,035 | 1,117 | 115,500 |
| 2018/12/04 | 1,118 | 1,130 | 1,076 | 1,088 | 128,700 |
| 2018/12/03 | 1,020 | 1,055 | 1,011 | 1,041 | 50,300 |
| 2018/11/30 | 1,024 | 1,026 | 985 | 1,010 | 32,500 |
| 2018/11/29 | 1,012 | 1,049 | 1,011 | 1,017 | 55,200 |
| 2018/11/28 | 1,062 | 1,065 | 1,012 | 1,023 | 33,000 |
| 2018/11/27 | 1,040 | 1,087 | 1,033 | 1,052 | 75,900 |
| 2018/11/26 | 995 | 1,045 | 978 | 1,039 | 100,500 |
| 2018/11/22 | 900 | 962 | 896 | 950 | 56,900 |
| 2018/11/21 | 845 | 911 | 839 | 900 | 69,400 |
| 2018/11/20 | 871 | 871 | 852 | 857 | 19,600 |
| 2018/11/19 | 849 | 887 | 849 | 884 | 48,000 |
| 2018/11/16 | 898 | 899 | 843 | 856 | 87,900 |
| 2018/11/15 | 892 | 914 | 876 | 883 | 37,300 |
| 2018/11/14 | 927 | 934 | 884 | 903 | 37,500 |
| 2018/11/13 | 940 | 964 | 915 | 927 | 77,400 |
| 2018/11/12 | 1,015 | 1,036 | 964 | 980 | 165,500 |
| 2018/11/09 | 927 | 1,013 | 920 | 1,013 | 103,800 |
| 2018/11/08 | 920 | 933 | 900 | 912 | 38,900 |
| 2018/11/07 | 854 | 905 | 854 | 896 | 37,600 |
| 2018/11/06 | 893 | 893 | 848 | 853 | 30,700 |
| 2018/11/05 | 875 | 901 | 861 | 886 | 37,000 |
| 2018/11/02 | 813 | 896 | 813 | 890 | 68,200 |
| 2018/11/01 | 820 | 827 | 793 | 806 | 49,300 |
| 2018/10/31 | 822 | 843 | 803 | 815 | 57,200 |
| 2018/10/30 | 776 | 818 | 762 | 813 | 49,300 |
| 2018/10/29 | 825 | 841 | 735 | 784 | 189,500 |
| 2018/10/26 | 890 | 901 | 786 | 824 | 177,500 |
| 2018/10/25 | 908 | 923 | 875 | 875 | 96,900 |
| 2018/10/24 | 971 | 992 | 940 | 968 | 29,500 |
| 2018/10/23 | 999 | 1,009 | 971 | 976 | 47,600 |
| 2018/10/22 | 1,035 | 1,035 | 979 | 1,026 | 43,100 |
| 2018/10/19 | 1,010 | 1,050 | 1,001 | 1,037 | 48,000 |
| 2018/10/18 | 980 | 1,060 | 970 | 1,020 | 104,000 |
| 2018/10/17 | 950 | 964 | 939 | 964 | 36,800 |
| 2018/10/16 | 905 | 929 | 904 | 929 | 24,100 |
| 2018/10/15 | 923 | 938 | 901 | 903 | 46,100 |
| 2018/10/12 | 887 | 924 | 875 | 923 | 95,400 |
| 2018/10/11 | 926 | 963 | 836 | 884 | 342,200 |
| 2018/10/10 | 1,029 | 1,040 | 991 | 1,016 | 45,800 |
| 2018/10/09 | 1,068 | 1,077 | 1,025 | 1,039 | 43,400 |
| 2018/10/05 | 1,062 | 1,087 | 1,055 | 1,061 | 35,900 |
| 2018/10/04 | 1,067 | 1,094 | 1,042 | 1,075 | 39,900 |
| 2018/10/03 | 1,034 | 1,080 | 1,034 | 1,066 | 29,400 |
| 2018/10/02 | 1,052 | 1,097 | 1,020 | 1,042 | 70,000 |
| 2018/10/01 | 1,055 | 1,075 | 1,041 | 1,050 | 65,100 |
| 2018/09/28 | 1,031 | 1,059 | 1,001 | 1,035 | 106,700 |
| 2018/09/27 | 1,000 | 1,103 | 1,000 | 1,013 | 114,900 |
| 2018/09/26 | 999 | 1,019 | 997 | 1,010 | 63,100 |
| 2018/09/25 | 1,029 | 1,035 | 990 | 1,012 | 40,100 |
| 2018/09/21 | 1,031 | 1,056 | 1,019 | 1,033 | 59,700 |
| 2018/09/20 | 1,032 | 1,052 | 1,015 | 1,030 | 27,000 |
| 2018/09/19 | 1,013 | 1,040 | 1,008 | 1,027 | 40,800 |
| 2018/09/18 | 1,026 | 1,052 | 989 | 1,008 | 73,000 |
| 2018/09/14 | 1,037 | 1,060 | 992 | 1,024 | 55,600 |
| 2018/09/13 | 1,132 | 1,132 | 1,010 | 1,037 | 173,600 |
| 2018/09/12 | 1,157 | 1,184 | 1,101 | 1,132 | 35,100 |
| 2018/09/11 | 1,115 | 1,164 | 1,111 | 1,133 | 25,700 |
| 2018/09/10 | 1,155 | 1,178 | 1,108 | 1,110 | 32,100 |
| 2018/09/07 | 1,139 | 1,169 | 1,103 | 1,155 | 32,400 |
| 2018/09/06 | 1,193 | 1,196 | 1,131 | 1,142 | 36,300 |
| 2018/09/05 | 1,180 | 1,211 | 1,178 | 1,196 | 17,400 |
| 2018/09/04 | 1,161 | 1,215 | 1,152 | 1,182 | 28,800 |
| 2018/09/03 | 1,185 | 1,197 | 1,162 | 1,168 | 23,000 |
| 2018/08/31 | 1,230 | 1,240 | 1,175 | 1,197 | 91,800 |
| 2018/08/30 | 1,265 | 1,290 | 1,211 | 1,260 | 58,000 |
| 2018/08/29 | 1,251 | 1,300 | 1,248 | 1,273 | 48,100 |
| 2018/08/28 | 1,237 | 1,280 | 1,234 | 1,251 | 40,200 |
| 2018/08/27 | 1,267 | 1,296 | 1,200 | 1,266 | 87,900 |
| 2018/08/24 | 1,220 | 1,273 | 1,209 | 1,245 | 130,300 |
| 2018/08/23 | 1,155 | 1,250 | 1,135 | 1,241 | 143,100 |
| 2018/08/22 | 1,105 | 1,155 | 1,095 | 1,155 | 75,600 |
| 2018/08/21 | 1,201 | 1,201 | 1,060 | 1,094 | 140,000 |
| 2018/08/20 | 1,135 | 1,240 | 1,101 | 1,145 | 265,600 |
| 2018/08/17 | 1,031 | 1,158 | 1,031 | 1,130 | 253,000 |
| 2018/08/16 | 1,020 | 1,113 | 1,020 | 1,048 | 200,600 |
| 2018/08/15 | 931 | 1,062 | 903 | 1,050 | 236,400 |
| 2018/08/14 | 951 | 999 | 925 | 939 | 143,700 |
| 2018/08/13 | 952 | 952 | 937 | 952 | 174,200 |
| 2018/08/10 | 818 | 830 | 802 | 802 | 24,900 |
| 2018/08/09 | 848 | 850 | 820 | 820 | 34,300 |
| 2018/08/08 | 830 | 843 | 823 | 838 | 17,500 |
| 2018/08/07 | 827 | 842 | 821 | 830 | 17,500 |
| 2018/08/06 | 825 | 839 | 816 | 839 | 17,000 |
| 2018/08/03 | 871 | 872 | 830 | 830 | 17,800 |
| 2018/08/02 | 843 | 900 | 840 | 880 | 34,900 |
| 2018/08/01 | 838 | 842 | 820 | 836 | 14,700 |
| 2018/07/31 | 815 | 827 | 810 | 827 | 12,400 |
| 2018/07/30 | 846 | 855 | 815 | 820 | 20,500 |
| 2018/07/27 | 868 | 898 | 830 | 843 | 28,400 |
| 2018/07/26 | 909 | 919 | 865 | 868 | 44,200 |
| 2018/07/25 | 921 | 921 | 888 | 908 | 43,600 |
| 2018/07/24 | 824 | 903 | 819 | 892 | 59,900 |
| 2018/07/23 | 802 | 824 | 801 | 815 | 17,500 |
| 2018/07/20 | 803 | 815 | 800 | 810 | 11,000 |
| 2018/07/19 | 819 | 825 | 803 | 803 | 22,100 |
| 2018/07/18 | 810 | 833 | 808 | 825 | 14,200 |
| 2018/07/17 | 826 | 836 | 803 | 810 | 17,600 |
| 2018/07/13 | 829 | 876 | 826 | 826 | 27,400 |
| 2018/07/12 | 799 | 843 | 798 | 820 | 15,200 |
| 2018/07/11 | 795 | 815 | 785 | 798 | 33,900 |
| 2018/07/10 | 835 | 857 | 800 | 805 | 40,900 |
| 2018/07/09 | 811 | 832 | 793 | 820 | 22,900 |
| 2018/07/06 | 799 | 810 | 771 | 783 | 56,900 |
| 2018/07/05 | 797 | 845 | 767 | 770 | 70,400 |
| 2018/07/04 | 815 | 830 | 800 | 808 | 26,200 |
| 2018/07/03 | 851 | 861 | 794 | 820 | 99,100 |
| 2018/07/02 | 885 | 919 | 851 | 855 | 65,000 |
| 2018/06/29 | 893 | 893 | 862 | 885 | 17,300 |
| 2018/06/28 | 906 | 906 | 844 | 878 | 55,400 |
| 2018/06/27 | 943 | 952 | 908 | 917 | 40,000 |
| 2018/06/27 | 1 -> 4.00 分割 | ||||
| 2018/06/26 | 3,685 | 3,845 | 3,685 | 3,830 | 7,700 |
| 2018/06/25 | 4,050 | 4,050 | 3,685 | 3,685 | 18,000 |
| 2018/06/22 | 4,100 | 4,100 | 4,020 | 4,020 | 10,800 |
| 2018/06/21 | 4,135 | 4,190 | 4,100 | 4,115 | 9,000 |
| 2018/06/20 | 4,100 | 4,125 | 3,980 | 4,010 | 10,100 |
| 2018/06/19 | 4,295 | 4,295 | 4,060 | 4,085 | 8,500 |
| 2018/06/18 | 4,300 | 4,315 | 4,025 | 4,285 | 20,900 |
| 2018/06/15 | 4,415 | 4,445 | 4,280 | 4,315 | 10,000 |
| 2018/06/14 | 4,300 | 4,450 | 4,290 | 4,400 | 17,500 |
| 2018/06/13 | 4,190 | 4,265 | 4,160 | 4,265 | 17,000 |
| 2018/06/12 | 4,085 | 4,180 | 4,085 | 4,125 | 5,400 |
| 2018/06/11 | 4,110 | 4,135 | 4,050 | 4,130 | 5,000 |
| 2018/06/08 | 4,145 | 4,145 | 4,055 | 4,110 | 8,500 |
| 2018/06/07 | 4,050 | 4,120 | 3,990 | 4,100 | 19,000 |
| 2018/06/06 | 3,990 | 4,065 | 3,955 | 4,005 | 16,400 |
| 2018/06/05 | 3,915 | 3,970 | 3,860 | 3,860 | 2,800 |
| 2018/06/04 | 3,970 | 3,990 | 3,920 | 3,920 | 1,700 |
| 2018/06/01 | 3,960 | 3,980 | 3,900 | 3,970 | 5,400 |
| 2018/05/31 | 3,825 | 3,900 | 3,810 | 3,890 | 2,200 |
| 2018/05/30 | 3,800 | 3,865 | 3,755 | 3,755 | 9,000 |
| 2018/05/29 | 3,965 | 3,995 | 3,875 | 3,880 | 7,600 |
| 2018/05/28 | 4,025 | 4,030 | 3,955 | 3,965 | 2,400 |
| 2018/05/25 | 3,975 | 4,050 | 3,940 | 3,990 | 8,900 |
| 2018/05/24 | 3,960 | 3,985 | 3,920 | 3,985 | 1,500 |
| 2018/05/23 | 4,020 | 4,045 | 3,915 | 3,970 | 6,800 |
| 2018/05/22 | 3,955 | 4,190 | 3,850 | 4,015 | 28,900 |
| 2018/05/21 | 3,720 | 3,860 | 3,680 | 3,850 | 24,300 |
| 2018/05/18 | 3,575 | 3,660 | 3,550 | 3,660 | 11,100 |
| 2018/05/17 | 3,505 | 3,600 | 3,500 | 3,530 | 17,400 |
| 2018/05/16 | 3,605 | 3,605 | 3,500 | 3,500 | 17,700 |
| 2018/05/15 | 3,685 | 3,720 | 3,625 | 3,630 | 21,700 |
| 2018/05/14 | 3,750 | 3,840 | 3,620 | 3,640 | 63,400 |
| 2018/05/11 | 4,000 | 4,130 | 3,975 | 4,130 | 11,800 |
| 2018/05/10 | 4,025 | 4,050 | 3,955 | 3,970 | 6,500 |
| 2018/05/09 | 3,950 | 4,100 | 3,940 | 4,015 | 4,500 |
| 2018/05/08 | 3,940 | 3,975 | 3,855 | 3,935 | 6,900 |
| 2018/05/07 | 4,015 | 4,030 | 3,885 | 3,945 | 7,700 |
| 2018/05/02 | 3,965 | 4,005 | 3,965 | 4,000 | 6,700 |
| 2018/05/01 | 4,005 | 4,030 | 3,965 | 3,970 | 3,200 |
| 2018/04/27 | 4,035 | 4,100 | 3,995 | 4,000 | 5,200 |
| 2018/04/26 | 4,100 | 4,160 | 4,050 | 4,055 | 7,800 |
| 2018/04/25 | 3,955 | 4,100 | 3,955 | 4,075 | 8,200 |
| 2018/04/24 | 3,980 | 3,990 | 3,945 | 3,955 | 4,700 |
| 2018/04/23 | 4,000 | 4,000 | 3,920 | 3,985 | 11,200 |
| 2018/04/20 | 3,920 | 4,030 | 3,920 | 4,005 | 4,900 |
| 2018/04/19 | 4,005 | 4,005 | 3,890 | 3,950 | 11,200 |
| 2018/04/18 | 4,065 | 4,065 | 3,955 | 3,990 | 19,200 |
| 2018/04/17 | 3,905 | 4,135 | 3,765 | 4,000 | 57,100 |
| 2018/04/16 | 4,140 | 4,140 | 3,885 | 3,890 | 37,300 |
| 2018/04/13 | 4,105 | 4,220 | 4,080 | 4,120 | 21,900 |
| 2018/04/12 | 4,120 | 4,210 | 4,080 | 4,085 | 23,800 |
| 2018/04/11 | 4,245 | 4,290 | 4,095 | 4,120 | 15,900 |
| 2018/04/10 | 4,220 | 4,420 | 4,145 | 4,235 | 35,200 |
| 2018/04/09 | 4,065 | 4,265 | 4,015 | 4,205 | 26,000 |
| 2018/04/06 | 4,205 | 4,205 | 4,055 | 4,055 | 18,800 |
| 2018/04/05 | 4,145 | 4,370 | 4,145 | 4,165 | 29,300 |
| 2018/04/04 | 4,115 | 4,135 | 3,990 | 4,075 | 16,300 |
| 2018/04/03 | 4,025 | 4,195 | 4,010 | 4,135 | 11,800 |
| 2018/04/02 | 4,255 | 4,290 | 4,130 | 4,140 | 18,100 |
| 2018/03/30 | 4,245 | 4,380 | 4,190 | 4,300 | 19,900 |
| 2018/03/29 | 4,320 | 4,355 | 4,200 | 4,225 | 17,000 |
| 2018/03/28 | 3,890 | 4,220 | 3,875 | 4,180 | 12,600 |
| 2018/03/27 | 4,105 | 4,150 | 3,900 | 3,930 | 24,700 |
| 2018/03/26 | 4,000 | 4,040 | 3,805 | 4,035 | 25,600 |
| 2018/03/23 | 4,095 | 4,195 | 4,015 | 4,085 | 25,800 |
| 2018/03/22 | 4,385 | 4,385 | 4,245 | 4,305 | 15,000 |
| 2018/03/20 | 4,450 | 4,480 | 4,325 | 4,350 | 25,900 |
| 2018/03/19 | 4,825 | 4,825 | 4,365 | 4,450 | 36,500 |
| 2018/03/16 | 4,885 | 4,950 | 4,800 | 4,825 | 18,400 |
| 2018/03/15 | 4,865 | 4,920 | 4,800 | 4,830 | 11,900 |
| 2018/03/14 | 4,955 | 5,000 | 4,800 | 4,920 | 24,600 |
| 2018/03/13 | 5,120 | 5,340 | 4,975 | 4,990 | 54,700 |
| 2018/03/12 | 4,915 | 5,200 | 4,740 | 4,810 | 49,100 |
| 2018/03/09 | 5,250 | 5,300 | 4,950 | 5,000 | 102,300 |
| 2018/03/08 | 4,660 | 5,080 | 4,660 | 5,080 | 49,400 |
| 2018/03/07 | 4,265 | 4,475 | 4,265 | 4,380 | 7,900 |
| 2018/03/06 | 4,440 | 4,445 | 4,295 | 4,390 | 8,600 |
| 2018/03/05 | 4,250 | 4,460 | 4,190 | 4,330 | 10,600 |
| 2018/03/02 | 4,200 | 4,240 | 3,955 | 4,180 | 5,600 |
| 2018/03/01 | 4,335 | 4,390 | 4,220 | 4,255 | 6,600 |
| 2018/02/28 | 4,025 | 4,380 | 4,025 | 4,240 | 21,900 |
| 2018/02/27 | 4,130 | 4,140 | 3,945 | 3,955 | 2,700 |
| 2018/02/26 | 4,175 | 4,175 | 4,030 | 4,100 | 3,100 |
| 2018/02/23 | 4,070 | 4,135 | 4,050 | 4,115 | 2,600 |
| 2018/02/22 | 4,050 | 4,190 | 3,950 | 4,130 | 10,400 |
| 2018/02/21 | 3,825 | 4,120 | 3,825 | 4,080 | 11,500 |
| 2018/02/20 | 3,660 | 3,890 | 3,660 | 3,820 | 12,600 |
| 2018/02/19 | 3,470 | 3,650 | 3,470 | 3,650 | 18,300 |
| 2018/02/16 | 3,470 | 3,525 | 3,415 | 3,455 | 10,200 |
| 2018/02/15 | 3,405 | 3,465 | 3,380 | 3,420 | 4,300 |
| 2018/02/14 | 3,680 | 3,800 | 3,200 | 3,400 | 31,100 |
| 2018/02/13 | 4,115 | 4,115 | 3,750 | 3,750 | 23,000 |
| 2018/02/09 | 4,000 | 4,215 | 3,920 | 4,185 | 11,900 |
| 2018/02/08 | 4,030 | 4,210 | 3,880 | 4,125 | 9,700 |
| 2018/02/07 | 4,125 | 4,250 | 3,880 | 3,960 | 20,900 |
| 2018/02/06 | 4,010 | 4,245 | 3,880 | 4,195 | 38,800 |
| 2018/02/05 | 4,300 | 4,360 | 4,150 | 4,340 | 13,000 |
| 2018/02/02 | 4,315 | 4,420 | 4,270 | 4,400 | 30,000 |
| 2018/02/01 | 4,110 | 4,300 | 4,075 | 4,260 | 18,300 |
| 2018/01/31 | 3,995 | 4,255 | 3,995 | 4,105 | 17,700 |
| 2018/01/30 | 4,155 | 4,195 | 4,000 | 4,065 | 13,900 |
| 2018/01/29 | 4,270 | 4,270 | 4,175 | 4,210 | 4,200 |
| 2018/01/26 | 4,190 | 4,195 | 4,120 | 4,130 | 5,700 |
| 2018/01/25 | 4,260 | 4,290 | 4,205 | 4,210 | 11,000 |
| 2018/01/24 | 4,135 | 4,315 | 4,070 | 4,260 | 23,000 |
| 2018/01/23 | 4,100 | 4,160 | 4,045 | 4,065 | 15,200 |
| 2018/01/22 | 3,955 | 4,200 | 3,940 | 4,045 | 45,100 |
| 2018/01/19 | 3,880 | 3,940 | 3,820 | 3,885 | 6,400 |
| 2018/01/18 | 4,050 | 4,060 | 3,880 | 3,880 | 14,200 |
| 2018/01/17 | 3,880 | 4,030 | 3,825 | 3,980 | 11,700 |
| 2018/01/16 | 3,920 | 3,920 | 3,790 | 3,880 | 11,400 |
| 2018/01/15 | 3,900 | 3,955 | 3,900 | 3,925 | 7,600 |
| 2018/01/12 | 3,950 | 3,975 | 3,890 | 3,920 | 14,100 |
| 2018/01/11 | 4,015 | 4,015 | 3,935 | 3,975 | 12,100 |
| 2018/01/10 | 4,130 | 4,130 | 3,965 | 4,000 | 18,800 |
| 2018/01/09 | 4,200 | 4,200 | 4,010 | 4,105 | 23,000 |
| 2018/01/05 | 3,880 | 4,180 | 3,880 | 4,115 | 53,500 |
| 2018/01/04 | 3,885 | 3,885 | 3,820 | 3,825 | 14,800 |