ユーピーアール(7065)の株価時系列情報
ユーピーアール(7065)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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,620 | 3,660 | 3,540 | 3,565 | 26,000 |
| 2020/12/29 | 3,645 | 3,735 | 3,580 | 3,680 | 31,800 |
| 2020/12/28 | 3,650 | 3,655 | 3,510 | 3,565 | 35,100 |
| 2020/12/25 | 3,625 | 3,695 | 3,590 | 3,695 | 37,300 |
| 2020/12/24 | 3,620 | 3,635 | 3,555 | 3,615 | 23,300 |
| 2020/12/23 | 3,590 | 3,635 | 3,535 | 3,590 | 22,600 |
| 2020/12/22 | 3,530 | 3,675 | 3,530 | 3,565 | 34,900 |
| 2020/12/21 | 3,580 | 3,625 | 3,525 | 3,600 | 20,200 |
| 2020/12/18 | 3,580 | 3,580 | 3,500 | 3,525 | 30,400 |
| 2020/12/17 | 3,480 | 3,575 | 3,420 | 3,565 | 45,400 |
| 2020/12/16 | 3,635 | 3,660 | 3,480 | 3,545 | 43,200 |
| 2020/12/15 | 3,675 | 3,730 | 3,630 | 3,660 | 41,100 |
| 2020/12/14 | 3,760 | 3,765 | 3,630 | 3,680 | 44,400 |
| 2020/12/11 | 3,850 | 3,850 | 3,760 | 3,785 | 12,000 |
| 2020/12/10 | 3,755 | 3,845 | 3,735 | 3,805 | 29,400 |
| 2020/12/09 | 3,745 | 3,855 | 3,735 | 3,855 | 34,900 |
| 2020/12/08 | 3,710 | 3,785 | 3,690 | 3,745 | 25,800 |
| 2020/12/07 | 3,750 | 3,870 | 3,750 | 3,840 | 36,100 |
| 2020/12/04 | 3,900 | 3,900 | 3,705 | 3,750 | 66,500 |
| 2020/12/03 | 3,920 | 3,960 | 3,850 | 3,910 | 41,000 |
| 2020/12/02 | 3,795 | 4,015 | 3,760 | 3,910 | 111,000 |
| 2020/12/01 | 3,690 | 3,780 | 3,605 | 3,760 | 46,600 |
| 2020/11/30 | 3,600 | 3,695 | 3,570 | 3,640 | 61,800 |
| 2020/11/27 | 3,625 | 3,640 | 3,530 | 3,545 | 19,800 |
| 2020/11/26 | 3,575 | 3,625 | 3,565 | 3,595 | 16,700 |
| 2020/11/25 | 3,675 | 3,675 | 3,575 | 3,610 | 34,100 |
| 2020/11/24 | 3,630 | 3,675 | 3,560 | 3,605 | 40,300 |
| 2020/11/20 | 3,550 | 3,595 | 3,480 | 3,580 | 40,800 |
| 2020/11/19 | 3,440 | 3,475 | 3,380 | 3,440 | 27,600 |
| 2020/11/18 | 3,355 | 3,425 | 3,355 | 3,375 | 27,800 |
| 2020/11/17 | 3,400 | 3,440 | 3,345 | 3,375 | 24,400 |
| 2020/11/16 | 3,365 | 3,430 | 3,335 | 3,370 | 22,900 |
| 2020/11/13 | 3,430 | 3,455 | 3,330 | 3,360 | 44,000 |
| 2020/11/12 | 3,505 | 3,505 | 3,425 | 3,455 | 25,200 |
| 2020/11/11 | 3,420 | 3,525 | 3,420 | 3,505 | 34,200 |
| 2020/11/10 | 3,650 | 3,650 | 3,405 | 3,465 | 67,000 |
| 2020/11/09 | 3,510 | 3,655 | 3,510 | 3,580 | 53,000 |
| 2020/11/06 | 3,635 | 3,635 | 3,485 | 3,500 | 62,200 |
| 2020/11/05 | 3,535 | 3,650 | 3,530 | 3,580 | 87,000 |
| 2020/11/04 | 3,565 | 3,625 | 3,445 | 3,605 | 105,600 |
| 2020/11/02 | 3,305 | 3,385 | 3,205 | 3,285 | 84,100 |
| 2020/10/30 | 3,410 | 3,410 | 3,305 | 3,340 | 70,800 |
| 2020/10/29 | 3,335 | 3,450 | 3,330 | 3,425 | 61,700 |
| 2020/10/28 | 3,375 | 3,480 | 3,345 | 3,405 | 59,900 |
| 2020/10/27 | 3,405 | 3,545 | 3,285 | 3,445 | 128,300 |
| 2020/10/26 | 3,680 | 3,680 | 3,490 | 3,520 | 87,800 |
| 2020/10/23 | 3,690 | 3,745 | 3,585 | 3,655 | 58,600 |
| 2020/10/22 | 3,770 | 3,770 | 3,620 | 3,635 | 75,100 |
| 2020/10/21 | 3,710 | 3,795 | 3,650 | 3,700 | 81,900 |
| 2020/10/20 | 3,800 | 3,805 | 3,600 | 3,640 | 104,600 |
| 2020/10/19 | 3,850 | 3,920 | 3,665 | 3,770 | 170,100 |
| 2020/10/16 | 3,540 | 4,025 | 3,540 | 3,780 | 826,000 |
| 2020/10/15 | 4,400 | 4,430 | 4,205 | 4,240 | 159,000 |
| 2020/10/14 | 4,350 | 4,460 | 4,280 | 4,430 | 94,100 |
| 2020/10/13 | 4,480 | 4,485 | 4,400 | 4,420 | 70,300 |
| 2020/10/12 | 4,605 | 4,670 | 4,345 | 4,525 | 319,500 |
| 2020/10/09 | 4,605 | 4,750 | 4,525 | 4,580 | 432,900 |
| 2020/10/08 | 4,475 | 4,570 | 4,425 | 4,525 | 78,700 |
| 2020/10/07 | 4,395 | 4,475 | 4,345 | 4,445 | 62,400 |
| 2020/10/06 | 4,335 | 4,400 | 4,320 | 4,395 | 28,500 |
| 2020/10/05 | 4,380 | 4,415 | 4,295 | 4,335 | 39,700 |
| 2020/10/02 | 4,415 | 4,440 | 4,255 | 4,270 | 64,800 |
| 2020/09/30 | 4,425 | 4,490 | 4,290 | 4,300 | 44,700 |
| 2020/09/29 | 4,350 | 4,510 | 4,305 | 4,445 | 74,200 |
| 2020/09/28 | 4,580 | 4,620 | 4,170 | 4,305 | 140,500 |
| 2020/09/25 | 4,490 | 4,600 | 4,450 | 4,590 | 107,500 |
| 2020/09/24 | 4,405 | 4,540 | 4,350 | 4,395 | 156,800 |
| 2020/09/23 | 4,350 | 4,465 | 4,325 | 4,440 | 85,800 |
| 2020/09/18 | 4,350 | 4,415 | 4,285 | 4,350 | 91,300 |
| 2020/09/17 | 4,260 | 4,440 | 4,235 | 4,280 | 143,100 |
| 2020/09/16 | 4,135 | 4,290 | 4,130 | 4,260 | 96,900 |
| 2020/09/15 | 4,050 | 4,215 | 4,010 | 4,200 | 167,400 |
| 2020/09/14 | 4,060 | 4,150 | 3,900 | 4,000 | 78,900 |
| 2020/09/11 | 3,830 | 4,040 | 3,770 | 4,020 | 121,200 |
| 2020/09/10 | 3,920 | 3,990 | 3,770 | 3,815 | 92,700 |
| 2020/09/09 | 3,850 | 3,915 | 3,790 | 3,880 | 65,900 |
| 2020/09/08 | 3,985 | 4,015 | 3,835 | 3,905 | 71,600 |
| 2020/09/07 | 4,030 | 4,150 | 3,965 | 3,980 | 74,300 |
| 2020/09/04 | 3,905 | 4,100 | 3,865 | 3,960 | 61,500 |
| 2020/09/03 | 4,135 | 4,140 | 4,020 | 4,045 | 43,900 |
| 2020/09/02 | 4,060 | 4,175 | 4,055 | 4,080 | 88,600 |
| 2020/09/01 | 4,000 | 4,080 | 3,965 | 4,050 | 39,900 |
| 2020/08/31 | 3,900 | 4,120 | 3,900 | 4,050 | 110,900 |
| 2020/08/28 | 4,045 | 4,085 | 3,700 | 3,800 | 164,400 |
| 2020/08/27 | 4,250 | 4,320 | 3,975 | 3,985 | 192,400 |
| 2020/08/26 | 3,980 | 4,200 | 3,960 | 4,200 | 208,900 |
| 2020/08/25 | 3,895 | 4,110 | 3,865 | 3,920 | 156,000 |
| 2020/08/24 | 3,700 | 3,865 | 3,660 | 3,835 | 73,100 |
| 2020/08/21 | 3,805 | 3,805 | 3,685 | 3,700 | 66,000 |
| 2020/08/20 | 3,880 | 3,880 | 3,705 | 3,735 | 100,600 |
| 2020/08/19 | 3,945 | 3,945 | 3,880 | 3,895 | 47,000 |
| 2020/08/18 | 3,900 | 3,980 | 3,840 | 3,945 | 66,600 |
| 2020/08/17 | 3,850 | 3,870 | 3,770 | 3,865 | 43,200 |
| 2020/08/14 | 3,935 | 3,935 | 3,845 | 3,885 | 60,200 |
| 2020/08/13 | 3,840 | 3,985 | 3,820 | 3,935 | 77,400 |
| 2020/08/12 | 4,025 | 4,080 | 3,790 | 3,840 | 142,900 |
| 2020/08/11 | 3,945 | 4,060 | 3,885 | 4,030 | 96,000 |
| 2020/08/07 | 4,080 | 4,100 | 3,750 | 3,850 | 160,200 |
| 2020/08/06 | 3,980 | 4,065 | 3,950 | 4,015 | 113,100 |
| 2020/08/05 | 3,920 | 3,940 | 3,770 | 3,910 | 99,500 |
| 2020/08/04 | 3,845 | 3,935 | 3,725 | 3,855 | 166,500 |
| 2020/08/03 | 3,515 | 3,815 | 3,470 | 3,740 | 121,800 |
| 2020/07/31 | 3,585 | 3,590 | 3,415 | 3,515 | 121,800 |
| 2020/07/30 | 3,665 | 3,760 | 3,605 | 3,610 | 70,400 |
| 2020/07/29 | 3,790 | 3,790 | 3,615 | 3,665 | 101,000 |
| 2020/07/28 | 3,930 | 3,950 | 3,720 | 3,755 | 143,800 |
| 2020/07/27 | 4,095 | 4,110 | 3,840 | 3,915 | 171,600 |
| 2020/07/22 | 3,930 | 4,120 | 3,910 | 4,095 | 210,000 |
| 2020/07/21 | 3,975 | 4,000 | 3,865 | 3,975 | 192,700 |
| 2020/07/20 | 4,020 | 4,145 | 3,935 | 3,965 | 184,300 |
| 2020/07/17 | 4,160 | 4,265 | 3,820 | 3,880 | 396,700 |
| 2020/07/16 | 4,400 | 4,405 | 3,980 | 4,020 | 409,800 |
| 2020/07/15 | 4,550 | 4,550 | 4,180 | 4,405 | 566,100 |
| 2020/07/14 | 4,790 | 4,810 | 4,470 | 4,595 | 371,900 |
| 2020/07/13 | 4,680 | 4,875 | 4,620 | 4,860 | 221,900 |
| 2020/07/10 | 4,645 | 4,680 | 4,565 | 4,580 | 93,900 |
| 2020/07/09 | 4,760 | 4,760 | 4,530 | 4,610 | 223,900 |
| 2020/07/08 | 4,635 | 4,830 | 4,520 | 4,685 | 224,500 |
| 2020/07/07 | 4,450 | 4,685 | 4,420 | 4,635 | 200,700 |
| 2020/07/06 | 4,390 | 4,490 | 4,340 | 4,395 | 135,400 |
| 2020/07/03 | 4,080 | 4,310 | 3,990 | 4,270 | 176,200 |
| 2020/07/02 | 4,490 | 4,500 | 3,960 | 3,990 | 298,100 |
| 2020/07/01 | 4,100 | 4,585 | 4,100 | 4,350 | 296,100 |
| 2020/06/30 | 4,040 | 4,180 | 4,010 | 4,035 | 131,500 |
| 2020/06/29 | 4,125 | 4,195 | 3,905 | 3,950 | 137,800 |
| 2020/06/26 | 4,040 | 4,150 | 3,970 | 4,125 | 121,800 |
| 2020/06/25 | 3,925 | 4,000 | 3,850 | 3,950 | 36,800 |
| 2020/06/24 | 3,955 | 3,955 | 3,870 | 3,900 | 42,800 |
| 2020/06/23 | 4,050 | 4,105 | 3,920 | 3,925 | 79,100 |
| 2020/06/22 | 3,985 | 4,150 | 3,915 | 4,010 | 73,800 |
| 2020/06/19 | 4,040 | 4,040 | 3,850 | 3,995 | 76,700 |
| 2020/06/18 | 4,095 | 4,095 | 3,965 | 3,985 | 66,100 |
| 2020/06/17 | 4,105 | 4,235 | 3,930 | 4,030 | 151,400 |
| 2020/06/16 | 3,905 | 4,165 | 3,885 | 4,135 | 159,500 |
| 2020/06/15 | 4,035 | 4,055 | 3,695 | 3,740 | 121,000 |
| 2020/06/12 | 3,800 | 4,085 | 3,660 | 4,000 | 138,500 |
| 2020/06/11 | 3,975 | 4,130 | 3,910 | 4,025 | 248,500 |
| 2020/06/10 | 3,645 | 4,075 | 3,620 | 3,905 | 418,600 |
| 2020/06/09 | 3,495 | 3,580 | 3,455 | 3,575 | 44,400 |
| 2020/06/08 | 3,570 | 3,695 | 3,485 | 3,495 | 108,800 |
| 2020/06/05 | 3,420 | 3,500 | 3,305 | 3,500 | 87,300 |
| 2020/06/04 | 3,505 | 3,540 | 3,295 | 3,350 | 85,700 |
| 2020/06/03 | 3,620 | 3,650 | 3,445 | 3,500 | 84,800 |
| 2020/06/02 | 3,600 | 3,600 | 3,520 | 3,590 | 59,000 |
| 2020/06/01 | 3,500 | 3,575 | 3,460 | 3,510 | 52,300 |
| 2020/05/29 | 3,455 | 3,550 | 3,455 | 3,520 | 51,500 |
| 2020/05/28 | 3,500 | 3,640 | 3,430 | 3,505 | 95,000 |
| 2020/05/27 | 3,670 | 3,785 | 3,355 | 3,445 | 173,800 |
| 2020/05/26 | 3,600 | 3,740 | 3,540 | 3,710 | 139,400 |
| 2020/05/25 | 3,430 | 3,645 | 3,430 | 3,550 | 199,300 |
| 2020/05/22 | 3,245 | 3,375 | 3,170 | 3,360 | 109,900 |
| 2020/05/21 | 3,165 | 3,325 | 3,075 | 3,175 | 163,000 |
| 2020/05/20 | 2,845 | 3,140 | 2,826 | 3,095 | 145,900 |
| 2020/05/19 | 2,848 | 2,849 | 2,770 | 2,795 | 43,600 |
| 2020/05/18 | 2,899 | 2,924 | 2,821 | 2,846 | 60,200 |
| 2020/05/15 | 2,700 | 2,880 | 2,680 | 2,878 | 88,300 |
| 2020/05/14 | 2,844 | 2,844 | 2,649 | 2,650 | 86,700 |
| 2020/05/13 | 2,892 | 2,900 | 2,825 | 2,844 | 65,700 |
| 2020/05/12 | 3,020 | 3,040 | 2,926 | 2,942 | 55,900 |
| 2020/05/11 | 2,950 | 3,020 | 2,910 | 3,015 | 43,300 |
| 2020/05/08 | 2,951 | 2,989 | 2,917 | 2,938 | 39,300 |
| 2020/05/07 | 2,980 | 3,030 | 2,850 | 2,960 | 97,300 |
| 2020/05/01 | 3,030 | 3,055 | 2,908 | 2,986 | 61,900 |
| 2020/04/30 | 3,175 | 3,175 | 3,050 | 3,060 | 53,700 |
| 2020/04/28 | 3,140 | 3,175 | 3,020 | 3,155 | 81,400 |
| 2020/04/27 | 3,120 | 3,175 | 3,080 | 3,150 | 98,100 |
| 2020/04/24 | 2,962 | 3,070 | 2,880 | 3,050 | 104,900 |
| 2020/04/23 | 2,950 | 3,035 | 2,864 | 2,913 | 54,300 |
| 2020/04/22 | 2,801 | 2,955 | 2,700 | 2,904 | 109,200 |
| 2020/04/21 | 3,010 | 3,045 | 2,811 | 2,901 | 108,600 |
| 2020/04/20 | 2,994 | 3,150 | 2,952 | 3,080 | 90,200 |
| 2020/04/17 | 3,145 | 3,160 | 2,933 | 2,999 | 144,200 |
| 2020/04/16 | 2,805 | 3,080 | 2,781 | 3,025 | 247,200 |
| 2020/04/15 | 2,701 | 3,060 | 2,701 | 2,776 | 459,200 |
| 2020/04/14 | 2,565 | 2,650 | 2,502 | 2,560 | 223,500 |
| 2020/04/13 | 2,367 | 2,535 | 2,350 | 2,515 | 190,200 |
| 2020/04/10 | 2,300 | 2,358 | 2,188 | 2,358 | 107,700 |
| 2020/04/09 | 2,331 | 2,365 | 2,236 | 2,302 | 128,200 |
| 2020/04/08 | 1,999 | 2,330 | 1,944 | 2,231 | 156,800 |
| 2020/04/07 | 2,000 | 2,156 | 1,911 | 2,013 | 95,800 |
| 2020/04/06 | 1,796 | 1,944 | 1,722 | 1,910 | 44,300 |
| 2020/04/03 | 1,861 | 1,879 | 1,724 | 1,765 | 34,300 |
| 2020/04/02 | 1,905 | 1,927 | 1,801 | 1,831 | 30,600 |
| 2020/04/01 | 1,912 | 1,993 | 1,865 | 1,865 | 36,500 |
| 2020/03/31 | 2,025 | 2,064 | 1,938 | 1,970 | 43,000 |
| 2020/03/30 | 1,950 | 1,990 | 1,872 | 1,987 | 35,600 |
| 2020/03/27 | 1,981 | 2,079 | 1,920 | 1,989 | 54,300 |
| 2020/03/26 | 2,072 | 2,072 | 1,914 | 1,914 | 94,000 |
| 2020/03/25 | 1,901 | 2,172 | 1,878 | 2,172 | 127,000 |
| 2020/03/24 | 1,850 | 1,850 | 1,696 | 1,772 | 80,900 |
| 2020/03/23 | 1,668 | 1,780 | 1,540 | 1,715 | 133,700 |
| 2020/03/19 | 1,872 | 1,910 | 1,685 | 1,708 | 98,900 |
| 2020/03/18 | 2,095 | 2,170 | 1,792 | 1,792 | 190,200 |
| 2020/03/17 | 1,904 | 2,100 | 1,900 | 2,039 | 131,200 |
| 2020/03/16 | 1,889 | 2,165 | 1,850 | 1,979 | 124,700 |
| 2020/03/13 | 1,740 | 2,025 | 1,715 | 1,849 | 165,100 |
| 2020/03/12 | 2,013 | 2,185 | 1,980 | 2,009 | 116,900 |
| 2020/03/11 | 2,297 | 2,360 | 2,046 | 2,106 | 105,600 |
| 2020/03/10 | 2,081 | 2,365 | 1,954 | 2,270 | 171,400 |
| 2020/03/09 | 2,286 | 2,341 | 2,082 | 2,116 | 178,000 |
| 2020/03/06 | 2,580 | 2,580 | 2,420 | 2,436 | 74,400 |
| 2020/03/05 | 2,708 | 2,708 | 2,553 | 2,599 | 82,200 |
| 2020/03/04 | 2,501 | 2,671 | 2,501 | 2,644 | 85,800 |
| 2020/03/03 | 2,743 | 2,748 | 2,488 | 2,515 | 141,700 |
| 2020/03/02 | 2,399 | 2,725 | 2,399 | 2,593 | 158,400 |
| 2020/02/28 | 2,335 | 2,444 | 2,262 | 2,359 | 213,900 |
| 2020/02/27 | 2,590 | 2,608 | 2,472 | 2,485 | 143,300 |
| 2020/02/26 | 2,695 | 2,732 | 2,574 | 2,640 | 86,800 |
| 2020/02/25 | 2,565 | 2,729 | 2,550 | 2,708 | 132,300 |
| 2020/02/21 | 2,793 | 2,834 | 2,745 | 2,806 | 126,000 |
| 2020/02/20 | 3,050 | 3,065 | 2,822 | 2,843 | 125,500 |
| 2020/02/19 | 2,895 | 3,015 | 2,885 | 3,015 | 81,200 |
| 2020/02/18 | 2,984 | 3,015 | 2,837 | 2,876 | 119,600 |
| 2020/02/17 | 3,000 | 3,045 | 2,900 | 3,010 | 136,700 |
| 2020/02/14 | 3,160 | 3,185 | 3,080 | 3,105 | 90,700 |
| 2020/02/13 | 3,235 | 3,290 | 3,155 | 3,230 | 72,700 |
| 2020/02/12 | 3,195 | 3,245 | 3,080 | 3,220 | 124,800 |
| 2020/02/10 | 3,370 | 3,370 | 3,205 | 3,220 | 103,600 |
| 2020/02/07 | 3,450 | 3,515 | 3,300 | 3,345 | 144,200 |
| 2020/02/06 | 3,435 | 3,570 | 3,400 | 3,475 | 218,500 |
| 2020/02/05 | 3,465 | 3,485 | 3,320 | 3,380 | 139,500 |
| 2020/02/04 | 3,205 | 3,420 | 3,175 | 3,420 | 156,400 |
| 2020/02/03 | 3,085 | 3,295 | 3,080 | 3,240 | 88,800 |
| 2020/01/31 | 3,160 | 3,300 | 3,160 | 3,265 | 103,700 |
| 2020/01/30 | 3,215 | 3,250 | 2,990 | 3,160 | 232,900 |
| 2020/01/29 | 3,430 | 3,460 | 3,100 | 3,145 | 204,400 |
| 2020/01/28 | 3,210 | 3,445 | 3,210 | 3,410 | 160,700 |
| 2020/01/27 | 3,170 | 3,345 | 3,105 | 3,235 | 168,000 |
| 2020/01/24 | 3,540 | 3,540 | 3,260 | 3,265 | 189,800 |
| 2020/01/23 | 3,470 | 3,510 | 3,405 | 3,485 | 101,400 |
| 2020/01/22 | 3,400 | 3,470 | 3,345 | 3,450 | 73,500 |
| 2020/01/21 | 3,390 | 3,530 | 3,290 | 3,395 | 191,800 |
| 2020/01/20 | 3,560 | 3,605 | 3,380 | 3,420 | 248,200 |
| 2020/01/17 | 3,550 | 3,700 | 3,465 | 3,630 | 246,500 |
| 2020/01/16 | 3,465 | 3,785 | 3,400 | 3,595 | 713,700 |
| 2020/01/15 | 3,400 | 3,550 | 3,250 | 3,380 | 441,500 |
| 2020/01/14 | 3,000 | 3,470 | 2,830 | 3,470 | 567,700 |
| 2020/01/10 | 2,980 | 2,987 | 2,880 | 2,967 | 116,900 |
| 2020/01/09 | 3,000 | 3,045 | 2,925 | 2,988 | 140,200 |
| 2020/01/08 | 2,999 | 2,999 | 2,810 | 2,900 | 264,500 |
| 2020/01/07 | 3,100 | 3,185 | 2,906 | 3,045 | 396,700 |
| 2020/01/06 | 2,812 | 3,120 | 2,812 | 3,085 | 303,300 |