5949 ユニプレス(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 982 | 985 | 963 | 970 | 136,200 | 970 |
2020-12-29 | 973 | 989 | 969 | 982 | 164,400 | 982 |
2020-12-28 | 993 | 996 | 974 | 984 | 131,400 | 984 |
2020-12-25 | 1,004 | 1,022 | 988 | 993 | 114,900 | 993 |
2020-12-24 | 1,002 | 1,015 | 994 | 999 | 136,300 | 999 |
2020-12-23 | 1,033 | 1,033 | 991 | 991 | 156,700 | 991 |
2020-12-22 | 1,043 | 1,051 | 1,029 | 1,035 | 161,100 | 1,035 |
2020-12-21 | 1,070 | 1,070 | 1,050 | 1,055 | 234,400 | 1,055 |
2020-12-18 | 1,060 | 1,078 | 1,059 | 1,070 | 313,800 | 1,070 |
2020-12-17 | 1,066 | 1,071 | 1,047 | 1,059 | 239,600 | 1,059 |
2020-12-16 | 1,058 | 1,067 | 1,050 | 1,058 | 294,700 | 1,058 |
2020-12-15 | 1,035 | 1,062 | 1,033 | 1,048 | 529,500 | 1,048 |
2020-12-14 | 970 | 1,005 | 969 | 997 | 328,600 | 997 |
2020-12-11 | 968 | 973 | 953 | 967 | 149,600 | 967 |
2020-12-10 | 967 | 980 | 962 | 962 | 134,000 | 962 |
2020-12-09 | 939 | 967 | 935 | 967 | 110,000 | 967 |
2020-12-08 | 941 | 955 | 932 | 944 | 159,100 | 944 |
2020-12-07 | 967 | 976 | 950 | 951 | 144,000 | 951 |
2020-12-04 | 945 | 957 | 940 | 952 | 121,900 | 952 |
2020-12-03 | 934 | 950 | 920 | 945 | 127,600 | 945 |
2020-12-02 | 912 | 939 | 908 | 930 | 188,700 | 930 |
2020-12-01 | 887 | 907 | 885 | 901 | 219,700 | 901 |
2020-11-30 | 924 | 935 | 892 | 895 | 501,700 | 895 |
2020-11-27 | 949 | 953 | 922 | 922 | 355,500 | 922 |
2020-11-26 | 940 | 956 | 930 | 949 | 173,600 | 949 |
2020-11-25 | 953 | 970 | 950 | 950 | 216,200 | 950 |
2020-11-24 | 920 | 936 | 910 | 924 | 269,800 | 924 |
2020-11-20 | 876 | 899 | 859 | 895 | 218,100 | 895 |
2020-11-19 | 916 | 925 | 879 | 881 | 295,100 | 881 |
2020-11-18 | 935 | 945 | 919 | 922 | 204,100 | 922 |
2020-11-17 | 924 | 956 | 911 | 948 | 280,900 | 948 |
2020-11-16 | 896 | 924 | 891 | 917 | 350,800 | 917 |
2020-11-13 | 890 | 896 | 868 | 883 | 287,900 | 883 |
2020-11-12 | 853 | 888 | 850 | 881 | 442,300 | 881 |
2020-11-11 | 930 | 937 | 899 | 913 | 199,400 | 913 |
2020-11-10 | 870 | 917 | 870 | 909 | 298,000 | 909 |
2020-11-09 | 856 | 860 | 835 | 843 | 149,100 | 843 |
2020-11-06 | 825 | 860 | 822 | 856 | 252,100 | 856 |
2020-11-05 | 836 | 848 | 809 | 818 | 285,300 | 818 |
2020-11-04 | 850 | 857 | 836 | 846 | 215,800 | 846 |
2020-11-02 | 820 | 849 | 819 | 835 | 156,300 | 835 |
2020-10-30 | 827 | 833 | 800 | 805 | 150,800 | 805 |
2020-10-29 | 813 | 832 | 804 | 824 | 120,800 | 824 |
2020-10-28 | 844 | 844 | 815 | 825 | 156,600 | 825 |
2020-10-27 | 860 | 861 | 845 | 859 | 82,200 | 859 |
2020-10-26 | 857 | 867 | 850 | 865 | 88,100 | 865 |
2020-10-23 | 858 | 863 | 841 | 853 | 154,900 | 853 |
2020-10-22 | 854 | 861 | 848 | 852 | 93,400 | 852 |
2020-10-21 | 840 | 867 | 838 | 865 | 117,400 | 865 |
2020-10-20 | 843 | 854 | 832 | 838 | 146,900 | 838 |
2020-10-19 | 839 | 852 | 833 | 852 | 130,400 | 852 |
2020-10-16 | 838 | 844 | 819 | 822 | 111,000 | 822 |
2020-10-15 | 842 | 846 | 831 | 836 | 151,600 | 836 |
2020-10-14 | 856 | 857 | 839 | 855 | 215,200 | 855 |
2020-10-13 | 865 | 879 | 851 | 876 | 157,400 | 876 |
2020-10-12 | 880 | 880 | 864 | 872 | 98,300 | 872 |
2020-10-09 | 887 | 889 | 863 | 871 | 176,100 | 871 |
2020-10-08 | 890 | 903 | 877 | 886 | 148,100 | 886 |
2020-10-07 | 884 | 903 | 875 | 895 | 156,100 | 895 |
2020-10-06 | 883 | 899 | 880 | 886 | 108,900 | 886 |
2020-10-05 | 850 | 877 | 848 | 877 | 139,700 | 877 |
2020-10-02 | 859 | 876 | 834 | 835 | 147,100 | 835 |
2020-09-30 | 876 | 878 | 856 | 856 | 128,000 | 856 |
2020-09-29 | 896 | 896 | 877 | 881 | 102,200 | 881 |
2020-09-28 | 875 | 898 | 861 | 898 | 165,300 | 898 |
2020-09-25 | 870 | 877 | 849 | 862 | 141,000 | 862 |
2020-09-24 | 877 | 878 | 857 | 860 | 105,300 | 860 |
2020-09-23 | 888 | 890 | 867 | 877 | 134,900 | 877 |
2020-09-18 | 908 | 913 | 900 | 900 | 211,900 | 900 |
2020-09-17 | 911 | 914 | 899 | 907 | 108,700 | 907 |
2020-09-16 | 930 | 930 | 910 | 914 | 128,300 | 914 |
2020-09-15 | 956 | 957 | 929 | 936 | 114,800 | 936 |
2020-09-14 | 967 | 982 | 957 | 957 | 139,400 | 957 |
2020-09-11 | 947 | 966 | 933 | 952 | 220,000 | 952 |
2020-09-10 | 924 | 950 | 920 | 948 | 200,800 | 948 |
2020-09-09 | 899 | 927 | 899 | 924 | 129,500 | 924 |
2020-09-08 | 897 | 915 | 897 | 914 | 130,700 | 914 |
2020-09-07 | 879 | 909 | 878 | 895 | 190,900 | 895 |
2020-09-04 | 861 | 879 | 858 | 878 | 170,400 | 878 |
2020-09-03 | 883 | 885 | 863 | 882 | 162,900 | 882 |
2020-09-02 | 899 | 902 | 872 | 882 | 129,300 | 882 |
2020-09-01 | 914 | 919 | 902 | 906 | 131,000 | 906 |
2020-08-31 | 925 | 940 | 915 | 920 | 155,400 | 920 |
2020-08-28 | 876 | 922 | 876 | 899 | 223,700 | 899 |
2020-08-27 | 883 | 890 | 861 | 869 | 59,500 | 869 |
2020-08-26 | 870 | 882 | 867 | 882 | 98,100 | 882 |
2020-08-25 | 876 | 886 | 868 | 873 | 161,200 | 873 |
2020-08-24 | 871 | 875 | 851 | 852 | 82,700 | 852 |
2020-08-21 | 878 | 898 | 868 | 869 | 104,700 | 869 |
2020-08-20 | 865 | 879 | 862 | 870 | 107,600 | 870 |
2020-08-19 | 850 | 879 | 844 | 879 | 99,800 | 879 |
2020-08-18 | 866 | 871 | 854 | 861 | 109,300 | 861 |
2020-08-17 | 890 | 908 | 877 | 877 | 125,500 | 877 |
2020-08-14 | 909 | 911 | 890 | 890 | 132,400 | 890 |
2020-08-13 | 903 | 925 | 903 | 913 | 249,900 | 913 |
2020-08-12 | 853 | 892 | 851 | 889 | 186,000 | 889 |
2020-08-11 | 800 | 841 | 799 | 838 | 245,100 | 838 |
2020-08-07 | 777 | 790 | 756 | 772 | 304,100 | 772 |
2020-08-06 | 798 | 823 | 797 | 818 | 162,300 | 818 |
2020-08-05 | 817 | 819 | 791 | 813 | 125,400 | 813 |
2020-08-04 | 799 | 821 | 799 | 820 | 155,400 | 820 |
2020-08-03 | 784 | 800 | 778 | 792 | 166,100 | 792 |
2020-07-31 | 820 | 821 | 767 | 784 | 564,000 | 784 |
2020-07-30 | 869 | 873 | 824 | 834 | 166,100 | 834 |
2020-07-29 | 900 | 901 | 866 | 867 | 170,500 | 867 |
2020-07-28 | 935 | 938 | 912 | 918 | 89,900 | 918 |
2020-07-27 | 930 | 941 | 918 | 935 | 145,200 | 935 |
2020-07-22 | 957 | 976 | 949 | 949 | 91,700 | 949 |
2020-07-21 | 941 | 949 | 930 | 949 | 127,100 | 949 |
2020-07-20 | 950 | 950 | 927 | 935 | 141,900 | 935 |
2020-07-17 | 977 | 982 | 952 | 952 | 77,400 | 952 |
2020-07-16 | 975 | 1,008 | 969 | 977 | 259,500 | 977 |
2020-07-15 | 922 | 959 | 922 | 950 | 267,900 | 950 |
2020-07-14 | 883 | 898 | 866 | 898 | 109,000 | 898 |
2020-07-13 | 865 | 887 | 863 | 887 | 176,800 | 887 |
2020-07-10 | 856 | 858 | 837 | 840 | 157,500 | 840 |
2020-07-09 | 887 | 887 | 862 | 862 | 143,100 | 862 |
2020-07-08 | 901 | 908 | 889 | 890 | 96,000 | 890 |
2020-07-07 | 926 | 926 | 897 | 903 | 109,500 | 903 |
2020-07-06 | 905 | 929 | 902 | 923 | 203,200 | 923 |
2020-07-03 | 935 | 935 | 897 | 905 | 125,100 | 905 |
2020-07-02 | 916 | 944 | 911 | 922 | 184,800 | 922 |
2020-07-01 | 940 | 940 | 905 | 910 | 140,400 | 910 |
2020-06-30 | 964 | 982 | 939 | 939 | 192,600 | 939 |
2020-06-29 | 955 | 955 | 929 | 940 | 122,300 | 940 |
2020-06-26 | 967 | 980 | 965 | 967 | 119,500 | 967 |
2020-06-25 | 973 | 976 | 962 | 968 | 169,300 | 968 |
2020-06-24 | 1,009 | 1,009 | 992 | 992 | 165,500 | 992 |
2020-06-23 | 985 | 1,022 | 985 | 1,010 | 131,900 | 1,010 |
2020-06-22 | 971 | 989 | 963 | 975 | 137,900 | 975 |
2020-06-19 | 1,018 | 1,022 | 984 | 985 | 252,000 | 985 |
2020-06-18 | 993 | 1,022 | 986 | 1,019 | 150,000 | 1,019 |
2020-06-17 | 1,029 | 1,040 | 1,010 | 1,023 | 167,300 | 1,023 |
2020-06-16 | 1,003 | 1,042 | 994 | 1,034 | 207,300 | 1,034 |
2020-06-15 | 995 | 1,001 | 958 | 958 | 108,200 | 958 |
2020-06-12 | 976 | 994 | 954 | 989 | 200,500 | 989 |
2020-06-11 | 1,049 | 1,053 | 995 | 996 | 211,600 | 996 |
2020-06-10 | 1,080 | 1,096 | 1,052 | 1,076 | 247,000 | 1,076 |
2020-06-09 | 1,104 | 1,169 | 1,082 | 1,097 | 411,800 | 1,097 |
2020-06-08 | 1,105 | 1,125 | 1,103 | 1,125 | 121,400 | 1,125 |
2020-06-05 | 1,078 | 1,097 | 1,067 | 1,092 | 153,800 | 1,092 |
2020-06-04 | 1,075 | 1,075 | 1,045 | 1,069 | 157,300 | 1,069 |
2020-06-03 | 1,068 | 1,078 | 1,041 | 1,053 | 182,000 | 1,053 |
2020-06-02 | 1,028 | 1,060 | 1,025 | 1,048 | 149,800 | 1,048 |
2020-06-01 | 1,030 | 1,049 | 1,013 | 1,024 | 112,200 | 1,024 |
2020-05-29 | 1,075 | 1,078 | 1,044 | 1,044 | 223,700 | 1,044 |
2020-05-28 | 1,080 | 1,096 | 1,067 | 1,086 | 208,900 | 1,086 |
2020-05-27 | 1,045 | 1,067 | 1,036 | 1,063 | 159,100 | 1,063 |
2020-05-26 | 1,019 | 1,042 | 1,015 | 1,032 | 107,000 | 1,032 |
2020-05-25 | 1,000 | 1,015 | 994 | 1,014 | 64,000 | 1,014 |
2020-05-22 | 1,015 | 1,017 | 979 | 986 | 179,600 | 986 |
2020-05-21 | 1,009 | 1,029 | 1,005 | 1,017 | 159,700 | 1,017 |
2020-05-20 | 1,032 | 1,040 | 1,008 | 1,032 | 173,900 | 1,032 |
2020-05-19 | 1,010 | 1,029 | 1,009 | 1,028 | 128,500 | 1,028 |
2020-05-18 | 962 | 990 | 953 | 981 | 129,300 | 981 |
2020-05-15 | 948 | 969 | 942 | 962 | 101,800 | 962 |
2020-05-14 | 945 | 945 | 922 | 922 | 89,300 | 922 |
2020-05-13 | 959 | 971 | 947 | 960 | 78,400 | 960 |
2020-05-12 | 1,004 | 1,004 | 964 | 974 | 90,400 | 974 |
2020-05-11 | 951 | 992 | 951 | 992 | 87,800 | 992 |
2020-05-08 | 920 | 943 | 912 | 938 | 100,900 | 938 |
2020-05-07 | 911 | 925 | 896 | 910 | 123,400 | 910 |
2020-05-01 | 937 | 939 | 914 | 917 | 97,300 | 917 |
2020-04-30 | 935 | 959 | 934 | 952 | 126,000 | 952 |
2020-04-28 | 915 | 925 | 895 | 920 | 139,800 | 920 |
2020-04-27 | 915 | 917 | 899 | 917 | 133,400 | 917 |
2020-04-24 | 912 | 919 | 897 | 917 | 106,600 | 917 |
2020-04-23 | 895 | 920 | 885 | 920 | 104,100 | 920 |
2020-04-22 | 900 | 902 | 878 | 892 | 106,200 | 892 |
2020-04-21 | 905 | 914 | 894 | 910 | 113,000 | 910 |
2020-04-20 | 919 | 930 | 904 | 915 | 128,400 | 915 |
2020-04-17 | 916 | 958 | 912 | 934 | 129,500 | 934 |
2020-04-16 | 896 | 919 | 893 | 916 | 101,200 | 916 |
2020-04-15 | 924 | 931 | 905 | 914 | 155,300 | 914 |
2020-04-14 | 903 | 938 | 892 | 930 | 124,300 | 930 |
2020-04-13 | 925 | 926 | 901 | 906 | 112,900 | 906 |
2020-04-10 | 931 | 934 | 897 | 929 | 96,900 | 929 |
2020-04-09 | 906 | 921 | 895 | 916 | 84,100 | 916 |
2020-04-08 | 905 | 905 | 870 | 892 | 171,100 | 892 |
2020-04-07 | 886 | 908 | 865 | 899 | 146,100 | 899 |
2020-04-06 | 828 | 889 | 809 | 871 | 226,500 | 871 |
2020-04-03 | 857 | 857 | 812 | 829 | 182,300 | 829 |
2020-04-02 | 879 | 889 | 854 | 855 | 245,600 | 855 |
2020-04-01 | 950 | 987 | 917 | 924 | 182,500 | 924 |
2020-03-31 | 989 | 996 | 954 | 964 | 280,700 | 964 |
2020-03-30 | 994 | 1,004 | 941 | 1,003 | 306,800 | 1,003 |
2020-03-27 | 1,048 | 1,059 | 1,007 | 1,059 | 265,700 | 1,059 |
2020-03-26 | 1,008 | 1,009 | 970 | 992 | 218,900 | 992 |
2020-03-25 | 1,010 | 1,014 | 963 | 1,010 | 202,400 | 1,010 |
2020-03-24 | 921 | 927 | 891 | 920 | 316,000 | 920 |
2020-03-23 | 894 | 927 | 879 | 920 | 249,600 | 920 |
2020-03-19 | 868 | 896 | 823 | 886 | 381,800 | 886 |
2020-03-18 | 868 | 909 | 853 | 853 | 353,300 | 853 |
2020-03-17 | 861 | 905 | 833 | 898 | 390,000 | 898 |
2020-03-16 | 910 | 920 | 871 | 875 | 272,700 | 875 |
2020-03-13 | 912 | 933 | 878 | 907 | 431,500 | 907 |
2020-03-12 | 997 | 1,010 | 960 | 972 | 336,300 | 972 |
2020-03-11 | 1,018 | 1,061 | 1,010 | 1,019 | 322,300 | 1,019 |
2020-03-10 | 1,000 | 1,026 | 973 | 1,015 | 436,600 | 1,015 |
2020-03-09 | 1,018 | 1,048 | 1,005 | 1,007 | 390,500 | 1,007 |
2020-03-06 | 1,089 | 1,092 | 1,059 | 1,067 | 290,200 | 1,067 |
2020-03-05 | 1,134 | 1,136 | 1,117 | 1,119 | 281,500 | 1,119 |
2020-03-04 | 1,109 | 1,150 | 1,107 | 1,131 | 258,900 | 1,131 |
2020-03-03 | 1,181 | 1,194 | 1,128 | 1,132 | 300,300 | 1,132 |
2020-03-02 | 1,140 | 1,189 | 1,140 | 1,171 | 258,100 | 1,171 |
2020-02-28 | 1,139 | 1,170 | 1,139 | 1,166 | 275,200 | 1,166 |
2020-02-27 | 1,208 | 1,218 | 1,178 | 1,186 | 195,500 | 1,186 |
2020-02-26 | 1,205 | 1,222 | 1,202 | 1,221 | 191,500 | 1,221 |
2020-02-25 | 1,204 | 1,241 | 1,200 | 1,222 | 209,400 | 1,222 |
2020-02-21 | 1,298 | 1,311 | 1,290 | 1,292 | 100,700 | 1,292 |
2020-02-20 | 1,303 | 1,319 | 1,286 | 1,296 | 168,600 | 1,296 |
2020-02-19 | 1,280 | 1,298 | 1,277 | 1,293 | 269,400 | 1,293 |
2020-02-18 | 1,286 | 1,307 | 1,280 | 1,288 | 218,100 | 1,288 |
2020-02-17 | 1,315 | 1,315 | 1,286 | 1,306 | 141,400 | 1,306 |
2020-02-14 | 1,309 | 1,328 | 1,290 | 1,326 | 226,700 | 1,326 |
2020-02-13 | 1,379 | 1,387 | 1,317 | 1,323 | 399,700 | 1,323 |
2020-02-12 | 1,442 | 1,442 | 1,415 | 1,429 | 109,600 | 1,429 |
2020-02-10 | 1,433 | 1,439 | 1,420 | 1,420 | 85,400 | 1,420 |
2020-02-07 | 1,455 | 1,455 | 1,433 | 1,450 | 99,100 | 1,450 |
2020-02-06 | 1,439 | 1,458 | 1,436 | 1,445 | 138,100 | 1,445 |
2020-02-05 | 1,432 | 1,442 | 1,413 | 1,413 | 116,500 | 1,413 |
2020-02-04 | 1,408 | 1,414 | 1,397 | 1,410 | 89,600 | 1,410 |
2020-02-03 | 1,390 | 1,422 | 1,387 | 1,412 | 105,400 | 1,412 |
2020-01-31 | 1,407 | 1,425 | 1,404 | 1,415 | 148,500 | 1,415 |
2020-01-30 | 1,406 | 1,421 | 1,389 | 1,398 | 163,500 | 1,398 |
2020-01-29 | 1,403 | 1,419 | 1,402 | 1,416 | 105,600 | 1,416 |
2020-01-28 | 1,408 | 1,412 | 1,393 | 1,403 | 144,900 | 1,403 |
2020-01-27 | 1,451 | 1,451 | 1,417 | 1,421 | 204,600 | 1,421 |
2020-01-24 | 1,485 | 1,485 | 1,461 | 1,461 | 268,900 | 1,461 |
2020-01-23 | 1,518 | 1,521 | 1,495 | 1,495 | 117,400 | 1,495 |
2020-01-22 | 1,522 | 1,527 | 1,513 | 1,519 | 175,900 | 1,519 |
2020-01-21 | 1,563 | 1,565 | 1,539 | 1,543 | 78,300 | 1,543 |
2020-01-20 | 1,546 | 1,567 | 1,546 | 1,556 | 120,900 | 1,556 |
2020-01-17 | 1,522 | 1,535 | 1,519 | 1,530 | 105,100 | 1,530 |
2020-01-16 | 1,518 | 1,525 | 1,502 | 1,506 | 139,500 | 1,506 |
2020-01-15 | 1,500 | 1,517 | 1,498 | 1,507 | 117,800 | 1,507 |
2020-01-14 | 1,528 | 1,528 | 1,492 | 1,506 | 167,400 | 1,506 |
2020-01-10 | 1,520 | 1,526 | 1,507 | 1,510 | 100,400 | 1,510 |
2020-01-09 | 1,509 | 1,523 | 1,507 | 1,512 | 133,700 | 1,512 |
2020-01-08 | 1,502 | 1,502 | 1,467 | 1,480 | 224,400 | 1,480 |
2020-01-07 | 1,510 | 1,528 | 1,510 | 1,521 | 125,400 | 1,521 |
2020-01-06 | 1,525 | 1,527 | 1,490 | 1,495 | 182,700 | 1,495 |
分割・併合履歴 : [1990-03-27]1株→1.3株