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 |
|---|---|---|---|---|---|
| 2024/12/30 | 131 | 132 | 128 | 131 | 83,700 |
| 2024/12/27 | 131 | 132 | 126 | 132 | 93,200 |
| 2024/12/26 | 126 | 148 | 126 | 132 | 1,673,800 |
| 2024/12/25 | 127 | 127 | 123 | 123 | 227,300 |
| 2024/12/24 | 127 | 127 | 125 | 126 | 94,400 |
| 2024/12/23 | 129 | 129 | 126 | 127 | 36,300 |
| 2024/12/20 | 126 | 129 | 126 | 129 | 32,800 |
| 2024/12/19 | 130 | 130 | 126 | 126 | 31,200 |
| 2024/12/18 | 128 | 131 | 128 | 129 | 35,700 |
| 2024/12/17 | 127 | 136 | 127 | 128 | 116,500 |
| 2024/12/16 | 129 | 129 | 126 | 127 | 20,200 |
| 2024/12/13 | 129 | 130 | 127 | 128 | 31,400 |
| 2024/12/12 | 128 | 129 | 127 | 128 | 24,700 |
| 2024/12/11 | 129 | 130 | 127 | 129 | 47,500 |
| 2024/12/10 | 131 | 131 | 128 | 129 | 39,100 |
| 2024/12/09 | 129 | 130 | 127 | 130 | 49,300 |
| 2024/12/06 | 138 | 138 | 127 | 128 | 316,500 |
| 2024/12/05 | 137 | 138 | 136 | 138 | 18,600 |
| 2024/12/04 | 134 | 138 | 134 | 136 | 25,400 |
| 2024/12/03 | 136 | 137 | 135 | 135 | 18,900 |
| 2024/12/02 | 136 | 138 | 136 | 137 | 16,000 |
| 2024/11/29 | 135 | 138 | 134 | 134 | 43,000 |
| 2024/11/28 | 138 | 140 | 134 | 136 | 45,900 |
| 2024/11/27 | 144 | 144 | 136 | 138 | 58,400 |
| 2024/11/26 | 142 | 144 | 138 | 144 | 55,900 |
| 2024/11/25 | 142 | 142 | 140 | 141 | 19,300 |
| 2024/11/22 | 138 | 142 | 138 | 142 | 63,000 |
| 2024/11/21 | 135 | 140 | 134 | 138 | 58,600 |
| 2024/11/20 | 135 | 137 | 135 | 135 | 17,500 |
| 2024/11/19 | 135 | 138 | 135 | 137 | 62,000 |
| 2024/11/18 | 132 | 137 | 132 | 137 | 78,000 |
| 2024/11/15 | 130 | 133 | 129 | 133 | 26,300 |
| 2024/11/14 | 134 | 134 | 131 | 131 | 41,300 |
| 2024/11/13 | 135 | 137 | 130 | 135 | 85,400 |
| 2024/11/12 | 126 | 137 | 126 | 137 | 111,000 |
| 2024/11/11 | 127 | 128 | 123 | 126 | 56,300 |
| 2024/11/08 | 131 | 131 | 125 | 127 | 68,600 |
| 2024/11/07 | 131 | 132 | 126 | 128 | 75,300 |
| 2024/11/06 | 129 | 130 | 129 | 130 | 22,800 |
| 2024/11/05 | 129 | 130 | 127 | 130 | 44,600 |
| 2024/11/01 | 126 | 127 | 125 | 127 | 13,100 |
| 2024/10/31 | 126 | 127 | 126 | 127 | 15,400 |
| 2024/10/30 | 127 | 128 | 125 | 127 | 48,200 |
| 2024/10/29 | 125 | 127 | 124 | 126 | 28,900 |
| 2024/10/28 | 123 | 126 | 123 | 124 | 28,800 |
| 2024/10/25 | 124 | 124 | 120 | 123 | 71,900 |
| 2024/10/24 | 122 | 127 | 122 | 123 | 62,000 |
| 2024/10/23 | 125 | 125 | 123 | 123 | 28,100 |
| 2024/10/22 | 127 | 127 | 124 | 125 | 41,800 |
| 2024/10/21 | 123 | 128 | 122 | 126 | 131,100 |
| 2024/10/18 | 123 | 123 | 122 | 122 | 22,900 |
| 2024/10/17 | 125 | 125 | 122 | 122 | 33,900 |
| 2024/10/16 | 123 | 125 | 122 | 123 | 26,700 |
| 2024/10/15 | 123 | 125 | 122 | 125 | 46,300 |
| 2024/10/11 | 120 | 124 | 120 | 122 | 85,600 |
| 2024/10/10 | 123 | 124 | 120 | 121 | 98,600 |
| 2024/10/09 | 126 | 126 | 120 | 122 | 386,100 |
| 2024/10/08 | 128 | 128 | 125 | 125 | 87,100 |
| 2024/10/07 | 126 | 128 | 125 | 128 | 73,100 |
| 2024/10/04 | 128 | 128 | 125 | 125 | 78,700 |
| 2024/10/03 | 126 | 129 | 125 | 128 | 73,500 |
| 2024/10/02 | 126 | 128 | 125 | 125 | 105,100 |
| 2024/10/01 | 126 | 129 | 125 | 125 | 115,000 |
| 2024/09/30 | 125 | 129 | 125 | 125 | 312,600 |
| 2024/09/27 | 135 | 136 | 130 | 130 | 178,900 |
| 2024/09/26 | 135 | 135 | 132 | 135 | 256,400 |
| 2024/09/25 | 139 | 140 | 135 | 135 | 188,300 |
| 2024/09/24 | 140 | 143 | 137 | 138 | 180,600 |
| 2024/09/20 | 143 | 143 | 137 | 139 | 307,400 |
| 2024/09/19 | 137 | 145 | 135 | 141 | 406,700 |
| 2024/09/18 | 141 | 142 | 134 | 137 | 421,400 |
| 2024/09/17 | 139 | 142 | 134 | 140 | 769,800 |
| 2024/09/13 | 148 | 150 | 136 | 136 | 1,956,300 |
| 2024/09/12 | 147 | 170 | 145 | 152 | 13,310,900 |
| 2024/09/11 | 144 | 161 | 132 | 135 | 5,023,000 |
| 2024/09/10 | 142 | 155 | 137 | 139 | 3,675,700 |
| 2024/09/09 | 161 | 167 | 142 | 150 | 4,064,900 |
| 2024/09/06 | 132 | 178 | 132 | 178 | 15,967,200 |
| 2024/09/05 | 125 | 130 | 125 | 128 | 37,100 |
| 2024/09/04 | 130 | 130 | 125 | 126 | 97,400 |
| 2024/09/03 | 131 | 131 | 129 | 131 | 26,000 |
| 2024/09/02 | 131 | 131 | 128 | 130 | 18,400 |
| 2024/08/30 | 129 | 130 | 126 | 130 | 24,800 |
| 2024/08/29 | 129 | 131 | 127 | 129 | 94,800 |
| 2024/08/28 | 127 | 162 | 127 | 130 | 1,862,300 |
| 2024/08/27 | 127 | 128 | 126 | 127 | 28,100 |
| 2024/08/26 | 129 | 129 | 125 | 128 | 34,800 |
| 2024/08/23 | 128 | 131 | 127 | 127 | 31,600 |
| 2024/08/22 | 129 | 131 | 126 | 130 | 44,100 |
| 2024/08/21 | 128 | 131 | 128 | 129 | 11,600 |
| 2024/08/20 | 127 | 130 | 126 | 130 | 47,800 |
| 2024/08/19 | 125 | 129 | 125 | 126 | 29,800 |
| 2024/08/16 | 124 | 127 | 122 | 126 | 60,600 |
| 2024/08/15 | 123 | 125 | 120 | 123 | 35,300 |
| 2024/08/14 | 128 | 129 | 123 | 125 | 61,300 |
| 2024/08/13 | 133 | 133 | 124 | 127 | 101,500 |
| 2024/08/09 | 131 | 131 | 122 | 128 | 142,600 |
| 2024/08/08 | 124 | 132 | 121 | 131 | 360,800 |
| 2024/08/07 | 105 | 147 | 99 | 134 | 2,474,700 |
| 2024/08/06 | 110 | 113 | 92 | 100 | 441,300 |
| 2024/08/05 | 126 | 129 | 96 | 99 | 161,300 |
| 2024/08/02 | 150 | 150 | 142 | 144 | 57,200 |
| 2024/08/01 | 158 | 159 | 145 | 154 | 218,700 |
| 2024/07/31 | 154 | 154 | 152 | 153 | 16,000 |
| 2024/07/30 | 151 | 155 | 151 | 154 | 17,200 |
| 2024/07/29 | 150 | 157 | 150 | 151 | 31,200 |
| 2024/07/26 | 149 | 152 | 148 | 150 | 10,200 |
| 2024/07/25 | 153 | 153 | 149 | 151 | 8,300 |
| 2024/07/24 | 152 | 152 | 150 | 150 | 3,800 |
| 2024/07/23 | 151 | 153 | 150 | 152 | 11,300 |
| 2024/07/22 | 153 | 153 | 151 | 151 | 1,700 |
| 2024/07/19 | 151 | 153 | 150 | 150 | 4,900 |
| 2024/07/18 | 153 | 153 | 150 | 150 | 12,200 |
| 2024/07/17 | 149 | 153 | 149 | 153 | 21,700 |
| 2024/07/16 | 149 | 150 | 148 | 150 | 9,300 |
| 2024/07/12 | 147 | 149 | 147 | 149 | 13,800 |
| 2024/07/11 | 146 | 148 | 145 | 147 | 41,000 |
| 2024/07/10 | 148 | 149 | 147 | 148 | 8,900 |
| 2024/07/09 | 150 | 150 | 148 | 148 | 3,400 |
| 2024/07/08 | 147 | 149 | 147 | 149 | 47,200 |
| 2024/07/05 | 151 | 152 | 151 | 151 | 6,500 |
| 2024/07/04 | 151 | 153 | 151 | 152 | 2,200 |
| 2024/07/03 | 151 | 153 | 150 | 150 | 10,100 |
| 2024/07/02 | 151 | 152 | 151 | 152 | 3,700 |
| 2024/07/01 | 153 | 154 | 151 | 152 | 9,900 |
| 2024/06/28 | 152 | 153 | 152 | 153 | 4,500 |
| 2024/06/27 | 151 | 154 | 151 | 153 | 11,500 |
| 2024/06/26 | 150 | 151 | 149 | 150 | 27,000 |
| 2024/06/25 | 151 | 151 | 150 | 150 | 10,200 |
| 2024/06/24 | 152 | 152 | 149 | 151 | 5,400 |
| 2024/06/21 | 152 | 152 | 146 | 151 | 26,000 |
| 2024/06/20 | 149 | 151 | 149 | 151 | 5,800 |
| 2024/06/19 | 152 | 152 | 149 | 149 | 19,900 |
| 2024/06/18 | 151 | 152 | 150 | 152 | 24,700 |
| 2024/06/17 | 148 | 151 | 148 | 150 | 38,600 |
| 2024/06/14 | 147 | 150 | 147 | 150 | 8,000 |
| 2024/06/13 | 151 | 151 | 147 | 147 | 10,000 |
| 2024/06/12 | 149 | 150 | 147 | 149 | 46,200 |
| 2024/06/11 | 150 | 151 | 147 | 150 | 28,900 |
| 2024/06/10 | 148 | 149 | 147 | 148 | 11,600 |
| 2024/06/07 | 146 | 147 | 146 | 147 | 12,300 |
| 2024/06/06 | 147 | 147 | 145 | 146 | 13,600 |
| 2024/06/05 | 148 | 148 | 145 | 146 | 13,500 |
| 2024/06/04 | 145 | 147 | 145 | 146 | 48,000 |
| 2024/06/03 | 147 | 148 | 145 | 147 | 48,600 |
| 2024/05/31 | 143 | 148 | 143 | 147 | 24,500 |
| 2024/05/30 | 145 | 146 | 144 | 145 | 21,700 |
| 2024/05/29 | 149 | 149 | 146 | 147 | 11,600 |
| 2024/05/28 | 149 | 150 | 147 | 148 | 12,500 |
| 2024/05/27 | 147 | 149 | 147 | 149 | 19,600 |
| 2024/05/24 | 149 | 149 | 147 | 147 | 15,500 |
| 2024/05/23 | 150 | 152 | 149 | 151 | 17,800 |
| 2024/05/22 | 150 | 152 | 150 | 151 | 16,800 |
| 2024/05/21 | 153 | 154 | 150 | 152 | 9,100 |
| 2024/05/20 | 152 | 153 | 151 | 153 | 30,600 |
| 2024/05/17 | 150 | 153 | 149 | 151 | 28,200 |
| 2024/05/16 | 154 | 154 | 150 | 150 | 7,100 |
| 2024/05/15 | 152 | 153 | 152 | 153 | 14,300 |
| 2024/05/14 | 147 | 152 | 147 | 152 | 41,100 |
| 2024/05/13 | 150 | 150 | 145 | 149 | 55,900 |
| 2024/05/10 | 150 | 150 | 145 | 145 | 104,300 |
| 2024/05/09 | 151 | 152 | 149 | 149 | 17,100 |
| 2024/05/08 | 148 | 151 | 148 | 151 | 24,800 |
| 2024/05/07 | 149 | 149 | 147 | 148 | 14,800 |
| 2024/05/02 | 148 | 149 | 146 | 146 | 20,700 |
| 2024/05/01 | 149 | 149 | 147 | 148 | 24,100 |
| 2024/04/30 | 149 | 150 | 146 | 150 | 21,200 |
| 2024/04/26 | 148 | 150 | 148 | 148 | 6,800 |
| 2024/04/25 | 150 | 151 | 148 | 148 | 14,200 |
| 2024/04/24 | 150 | 151 | 150 | 150 | 5,200 |
| 2024/04/23 | 150 | 150 | 149 | 149 | 6,700 |
| 2024/04/22 | 149 | 150 | 147 | 149 | 12,000 |
| 2024/04/19 | 152 | 152 | 147 | 149 | 46,900 |
| 2024/04/18 | 151 | 153 | 151 | 151 | 19,500 |
| 2024/04/17 | 157 | 157 | 151 | 151 | 64,100 |
| 2024/04/16 | 156 | 156 | 155 | 155 | 3,100 |
| 2024/04/15 | 154 | 157 | 154 | 156 | 18,400 |
| 2024/04/12 | 158 | 158 | 154 | 155 | 17,500 |
| 2024/04/11 | 158 | 158 | 157 | 158 | 12,100 |
| 2024/04/10 | 159 | 159 | 155 | 158 | 19,700 |
| 2024/04/09 | 157 | 159 | 156 | 158 | 41,600 |
| 2024/04/08 | 152 | 157 | 152 | 155 | 46,400 |
| 2024/04/05 | 150 | 153 | 149 | 151 | 43,700 |
| 2024/04/04 | 153 | 154 | 151 | 152 | 24,800 |
| 2024/04/03 | 153 | 155 | 151 | 152 | 77,500 |
| 2024/04/02 | 155 | 155 | 150 | 151 | 63,200 |
| 2024/04/01 | 154 | 157 | 153 | 154 | 270,500 |
| 2024/03/29 | 160 | 179 | 159 | 159 | 382,000 |
| 2024/03/28 | 158 | 159 | 156 | 159 | 26,400 |
| 2024/03/27 | 157 | 158 | 156 | 156 | 8,000 |
| 2024/03/26 | 157 | 158 | 156 | 157 | 22,000 |
| 2024/03/25 | 160 | 160 | 157 | 157 | 23,700 |
| 2024/03/22 | 158 | 160 | 158 | 159 | 13,100 |
| 2024/03/21 | 158 | 160 | 157 | 159 | 21,500 |
| 2024/03/19 | 160 | 160 | 157 | 160 | 42,100 |
| 2024/03/18 | 163 | 163 | 153 | 158 | 91,000 |
| 2024/03/15 | 158 | 162 | 158 | 162 | 17,800 |
| 2024/03/14 | 159 | 162 | 156 | 159 | 15,200 |
| 2024/03/13 | 161 | 163 | 159 | 159 | 6,800 |
| 2024/03/12 | 156 | 165 | 156 | 161 | 48,900 |
| 2024/03/11 | 157 | 159 | 156 | 159 | 64,200 |
| 2024/03/08 | 162 | 166 | 157 | 161 | 90,700 |
| 2024/03/07 | 171 | 172 | 158 | 163 | 96,400 |
| 2024/03/06 | 173 | 174 | 170 | 172 | 47,000 |
| 2024/03/05 | 167 | 174 | 167 | 174 | 61,500 |
| 2024/03/04 | 168 | 170 | 164 | 169 | 97,100 |
| 2024/03/01 | 164 | 167 | 162 | 164 | 38,800 |
| 2024/02/29 | 164 | 166 | 162 | 165 | 19,200 |
| 2024/02/28 | 166 | 168 | 162 | 165 | 61,600 |
| 2024/02/27 | 162 | 166 | 160 | 165 | 85,300 |
| 2024/02/26 | 156 | 162 | 155 | 162 | 69,300 |
| 2024/02/22 | 157 | 160 | 154 | 156 | 93,400 |
| 2024/02/21 | 155 | 158 | 155 | 157 | 30,100 |
| 2024/02/20 | 154 | 158 | 154 | 158 | 45,400 |
| 2024/02/19 | 150 | 156 | 150 | 154 | 40,800 |
| 2024/02/16 | 149 | 153 | 147 | 151 | 41,300 |
| 2024/02/15 | 153 | 153 | 149 | 151 | 59,200 |
| 2024/02/14 | 156 | 156 | 151 | 153 | 75,500 |
| 2024/02/13 | 154 | 157 | 151 | 156 | 130,300 |
| 2024/02/09 | 157 | 160 | 156 | 157 | 84,500 |
| 2024/02/08 | 158 | 159 | 156 | 157 | 65,000 |
| 2024/02/07 | 158 | 160 | 158 | 159 | 58,200 |
| 2024/02/06 | 162 | 163 | 159 | 161 | 31,300 |
| 2024/02/05 | 160 | 163 | 158 | 160 | 67,800 |
| 2024/02/02 | 159 | 159 | 157 | 158 | 43,200 |
| 2024/02/01 | 160 | 160 | 156 | 157 | 34,800 |
| 2024/01/31 | 160 | 160 | 157 | 160 | 24,800 |
| 2024/01/30 | 159 | 159 | 158 | 158 | 13,100 |
| 2024/01/29 | 158 | 160 | 158 | 159 | 39,400 |
| 2024/01/26 | 156 | 160 | 156 | 158 | 30,600 |
| 2024/01/25 | 161 | 161 | 157 | 157 | 38,400 |
| 2024/01/24 | 161 | 161 | 158 | 158 | 18,900 |
| 2024/01/23 | 159 | 162 | 157 | 160 | 31,400 |
| 2024/01/22 | 156 | 161 | 154 | 158 | 109,900 |
| 2024/01/19 | 155 | 157 | 155 | 156 | 26,300 |
| 2024/01/18 | 155 | 155 | 153 | 155 | 61,100 |
| 2024/01/17 | 160 | 161 | 154 | 155 | 80,500 |
| 2024/01/16 | 160 | 162 | 158 | 160 | 53,700 |
| 2024/01/15 | 159 | 159 | 157 | 158 | 41,000 |
| 2024/01/12 | 159 | 159 | 157 | 158 | 34,900 |
| 2024/01/11 | 160 | 160 | 158 | 159 | 68,500 |
| 2024/01/10 | 160 | 161 | 159 | 160 | 30,800 |
| 2024/01/09 | 158 | 161 | 157 | 159 | 41,000 |
| 2024/01/05 | 160 | 162 | 157 | 157 | 49,700 |
| 2024/01/04 | 155 | 163 | 155 | 161 | 82,700 |