5949 ユニプレス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-12922955918944493,100944
2022-08-1084986584586287,200862
2022-08-09851859844851101,800851
2022-08-0882985182985189,600851
2022-08-0582283882283072,900830
2022-08-0484184582783362,600833
2022-08-0382984382883871,100838
2022-08-02834836824835125,600835
2022-08-01839856835844125,600844
2022-07-29850850827833169,600833
2022-07-28880880852852135,700852
2022-07-2788788787287472,500874
2022-07-2688188987887964,300879
2022-07-2589389387087182,100871
2022-07-2289389488088979,300889
2022-07-2187289387289386,500893
2022-07-20888889875879112,300879
2022-07-19853875853875119,000875
2022-07-15836842826842145,900842
2022-07-1482483582283574,500835
2022-07-1382583482583173,400831
2022-07-12845847818822135,000822
2022-07-11835858831850224,000850
2022-07-08809828809814211,400814
2022-07-07798808790803142,300803
2022-07-06805805777787162,600787
2022-07-05811814802805145,200805
2022-07-04789806788801139,900801
2022-07-01793797772782221,600782
2022-06-30807813797801220,400801
2022-06-29845846815818404,100818
2022-06-28853866846860154,000860
2022-06-27873873836842246,200842
2022-06-24873873853858163,600858
2022-06-23873884871878127,900878
2022-06-22865890865873190,600873
2022-06-21868887868876178,200876
2022-06-20878888851862186,200862
2022-06-17870880867870236,500870
2022-06-16914932911911133,000911
2022-06-15925936913913171,800913
2022-06-14900922897921172,600921
2022-06-13931935915925146,500925
2022-06-10936953917948193,100948
2022-06-09934964932951215,900951
2022-06-08939942931938139,900938
2022-06-07914944914939229,100939
2022-06-06890910887908195,400908
2022-06-03889894876890182,300890
2022-06-02850890850888275,000888
2022-06-01875882842851381,800851
2022-05-31869890867890168,900890
2022-05-30854870845862415,900862
2022-05-27852861845846236,800846
2022-05-26826849826845166,600845
2022-05-25831831820824152,800824
2022-05-24820834814831162,400831
2022-05-23839843821826226,000826
2022-05-20828843825839262,300839
2022-05-19808832807831180,400831
2022-05-18847853826833379,800833
2022-05-17807820802817185,300817
2022-05-16800808791808270,400808
2022-05-13759794745789385,100789
2022-05-12747768747757271,200757
2022-05-11757761740755256,900755
2022-05-10759766750762168,600762
2022-05-09773778766767173,000767
2022-05-06760774759773138,400773
2022-05-02750760746755162,900755
2022-04-28722751718749185,400749
2022-04-27715725709717341,000717
2022-04-26741741725729125,100729
2022-04-25733743730742141,700742
2022-04-22755758742752127,500752
2022-04-21759762752762138,400762
2022-04-20749759743758142,800758
2022-04-19729740723740143,300740
2022-04-18711724708721116,800721
2022-04-1571471870971383,600713
2022-04-1470071569771591,800715
2022-04-13703713699708165,400708
2022-04-12714719704707192,900707
2022-04-11716723704710234,500710
2022-04-08714719705715182,200715
2022-04-07714717701708194,300708
2022-04-06733742725732272,000732
2022-04-05740748736748180,600748
2022-04-04723738720733163,400733
2022-04-01702723692719260,100719
2022-03-31707714702705101,400705
2022-03-30712715700708174,800708
2022-03-29714715695713306,000713
2022-03-28713721705715255,300715
2022-03-25714715700707354,900707
2022-03-24685706679706242,300706
2022-03-23688706682695241,800695
2022-03-22668682668680204,800680
2022-03-18670670655663276,600663
2022-03-17658673656671247,600671
2022-03-16648648630638258,800638
2022-03-15613640611639332,400639
2022-03-14595618589613385,000613
2022-03-11605605582591455,300591
2022-03-10624633612614320,200614
2022-03-09623625593598367,700598
2022-03-08633639615618400,500618
2022-03-07680680639640472,200640
2022-03-04704706686690354,300690
2022-03-03707713703713226,200713
2022-03-02735735704705265,800705
2022-03-01773776746748140,700748
2022-02-28766775753770231,300770
2022-02-25761768751765161,200765
2022-02-24774774738758312,500758
2022-02-22803803781784129,700784
2022-02-21810815801814101,600814
2022-02-1880482380381391,300813
2022-02-17831838805812154,800812
2022-02-16835842832839142,200839
2022-02-15827837819823159,900823
2022-02-14818831806812182,100812
2022-02-10830842824825195,900825
2022-02-09827837819830127,700830
2022-02-08829835817818121,000818
2022-02-07823827804819235,000819
2022-02-04820834813829165,100829
2022-02-03800825792822176,200822
2022-02-02794808790799154,300799
2022-02-01802806782787153,900787
2022-01-31793804788800130,100800
2022-01-28787803787796192,200796
2022-01-27800806771776203,100776
2022-01-26822831797799136,800799
2022-01-25840840810823115,000823
2022-01-2482484081683595,800835
2022-01-21830834814834128,600834
2022-01-20831849829842145,800842
2022-01-19850863835835161,600835
2022-01-18887897866870108,600870
2022-01-1789389688188765,500887
2022-01-14913913879880158,900880
2022-01-13886918880915325,900915
2022-01-12885897884893190,000893
2022-01-11862887858884186,500884
2022-01-07879887860865225,700865
2022-01-06868879860866282,000866
2022-01-05830873830873338,800873
2022-01-04813824812820197,000820

分割・併合履歴 : [1990-03-27]1株→1.3株