5949 ユニプレス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 972 | 972 | 930 | 944 | 296,500 | 944 |
| 2025-04-09 | 904 | 904 | 871 | 886 | 316,900 | 886 |
| 2025-04-08 | 910 | 948 | 910 | 933 | 173,500 | 933 |
| 2025-04-07 | 875 | 892 | 840 | 873 | 363,200 | 873 |
| 2025-04-04 | 980 | 983 | 921 | 940 | 368,700 | 940 |
| 2025-04-03 | 1,012 | 1,026 | 995 | 1,005 | 404,100 | 1,005 |
| 2025-04-02 | 1,061 | 1,063 | 1,047 | 1,056 | 165,100 | 1,056 |
| 2025-04-01 | 1,083 | 1,083 | 1,056 | 1,061 | 190,200 | 1,061 |
| 2025-03-31 | 1,079 | 1,079 | 1,050 | 1,066 | 251,800 | 1,066 |
| 2025-03-28 | 1,105 | 1,117 | 1,092 | 1,094 | 487,000 | 1,094 |
| 2025-03-27 | 1,142 | 1,150 | 1,129 | 1,146 | 554,100 | 1,146 |
| 2025-03-26 | 1,156 | 1,159 | 1,144 | 1,159 | 248,400 | 1,159 |
| 2025-03-25 | 1,156 | 1,160 | 1,149 | 1,151 | 219,400 | 1,151 |
| 2025-03-24 | 1,154 | 1,155 | 1,140 | 1,143 | 212,100 | 1,143 |
| 2025-03-21 | 1,151 | 1,164 | 1,145 | 1,146 | 292,600 | 1,146 |
| 2025-03-19 | 1,139 | 1,159 | 1,139 | 1,151 | 252,900 | 1,151 |
| 2025-03-18 | 1,123 | 1,155 | 1,123 | 1,150 | 343,000 | 1,150 |
| 2025-03-17 | 1,105 | 1,123 | 1,104 | 1,121 | 216,300 | 1,121 |
| 2025-03-14 | 1,087 | 1,100 | 1,086 | 1,095 | 262,000 | 1,095 |
| 2025-03-13 | 1,090 | 1,100 | 1,088 | 1,090 | 221,200 | 1,090 |
| 2025-03-12 | 1,090 | 1,093 | 1,081 | 1,092 | 178,300 | 1,092 |
| 2025-03-11 | 1,076 | 1,100 | 1,070 | 1,100 | 312,100 | 1,100 |
| 2025-03-10 | 1,093 | 1,093 | 1,082 | 1,084 | 220,800 | 1,084 |
| 2025-03-07 | 1,070 | 1,085 | 1,059 | 1,085 | 189,300 | 1,085 |
| 2025-03-06 | 1,079 | 1,086 | 1,071 | 1,077 | 187,800 | 1,077 |
| 2025-03-05 | 1,056 | 1,072 | 1,056 | 1,070 | 148,900 | 1,070 |
| 2025-03-04 | 1,066 | 1,070 | 1,057 | 1,066 | 147,300 | 1,066 |
| 2025-03-03 | 1,058 | 1,068 | 1,057 | 1,066 | 198,400 | 1,066 |
| 2025-02-28 | 1,042 | 1,048 | 1,035 | 1,046 | 197,700 | 1,046 |
| 2025-02-27 | 1,034 | 1,049 | 1,033 | 1,046 | 211,400 | 1,046 |
| 2025-02-26 | 1,038 | 1,040 | 1,029 | 1,039 | 223,900 | 1,039 |
| 2025-02-25 | 1,036 | 1,047 | 1,029 | 1,045 | 232,700 | 1,045 |
| 2025-02-21 | 1,039 | 1,044 | 1,028 | 1,042 | 174,800 | 1,042 |
| 2025-02-20 | 1,053 | 1,060 | 1,037 | 1,041 | 222,400 | 1,041 |
| 2025-02-19 | 1,067 | 1,079 | 1,052 | 1,052 | 151,300 | 1,052 |
| 2025-02-18 | 1,050 | 1,073 | 1,045 | 1,067 | 195,300 | 1,067 |
| 2025-02-17 | 1,049 | 1,062 | 1,041 | 1,050 | 212,700 | 1,050 |
| 2025-02-14 | 1,060 | 1,081 | 1,030 | 1,048 | 744,000 | 1,048 |
| 2025-02-13 | 1,090 | 1,103 | 1,087 | 1,100 | 149,600 | 1,100 |
| 2025-02-12 | 1,089 | 1,090 | 1,071 | 1,074 | 176,600 | 1,074 |
| 2025-02-10 | 1,079 | 1,084 | 1,076 | 1,084 | 118,900 | 1,084 |
| 2025-02-07 | 1,070 | 1,088 | 1,067 | 1,083 | 152,200 | 1,083 |
| 2025-02-06 | 1,071 | 1,080 | 1,070 | 1,071 | 190,900 | 1,071 |
| 2025-02-05 | 1,084 | 1,093 | 1,077 | 1,083 | 114,200 | 1,083 |
| 2025-02-04 | 1,080 | 1,087 | 1,073 | 1,083 | 168,700 | 1,083 |
| 2025-02-03 | 1,089 | 1,089 | 1,068 | 1,071 | 384,000 | 1,071 |
| 2025-01-31 | 1,095 | 1,099 | 1,088 | 1,099 | 133,500 | 1,099 |
| 2025-01-30 | 1,089 | 1,098 | 1,088 | 1,097 | 108,200 | 1,097 |
| 2025-01-29 | 1,091 | 1,094 | 1,088 | 1,090 | 84,400 | 1,090 |
| 2025-01-28 | 1,095 | 1,098 | 1,090 | 1,093 | 89,900 | 1,093 |
| 2025-01-27 | 1,099 | 1,101 | 1,093 | 1,098 | 85,400 | 1,098 |
| 2025-01-24 | 1,095 | 1,099 | 1,084 | 1,088 | 125,600 | 1,088 |
| 2025-01-23 | 1,096 | 1,096 | 1,086 | 1,095 | 143,600 | 1,095 |
| 2025-01-22 | 1,092 | 1,099 | 1,091 | 1,093 | 105,800 | 1,093 |
| 2025-01-21 | 1,097 | 1,105 | 1,087 | 1,100 | 120,100 | 1,100 |
| 2025-01-20 | 1,075 | 1,093 | 1,073 | 1,089 | 156,200 | 1,089 |
| 2025-01-17 | 1,065 | 1,075 | 1,062 | 1,075 | 163,100 | 1,075 |
| 2025-01-16 | 1,080 | 1,085 | 1,066 | 1,070 | 113,700 | 1,070 |
| 2025-01-15 | 1,078 | 1,083 | 1,074 | 1,079 | 174,000 | 1,079 |
| 2025-01-14 | 1,069 | 1,081 | 1,063 | 1,078 | 196,800 | 1,078 |
| 2025-01-10 | 1,076 | 1,078 | 1,069 | 1,071 | 123,000 | 1,071 |
| 2025-01-09 | 1,093 | 1,096 | 1,076 | 1,076 | 199,700 | 1,076 |
| 2025-01-08 | 1,100 | 1,107 | 1,098 | 1,102 | 110,300 | 1,102 |
| 2025-01-07 | 1,100 | 1,108 | 1,084 | 1,100 | 184,100 | 1,100 |
| 2025-01-06 | 1,093 | 1,099 | 1,080 | 1,094 | 235,600 | 1,094 |
分割・併合履歴 ： [1990-03-27]1株→1.3株