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 |
|---|---|---|---|---|---|---|
| 2025-07-09 | 1,006 | 1,026 | 1,006 | 1,017 | 144,300 | 1,017 |
| 2025-07-08 | 989 | 1,006 | 989 | 1,004 | 175,100 | 1,004 |
| 2025-07-07 | 989 | 993 | 979 | 987 | 201,600 | 987 |
| 2025-07-04 | 987 | 995 | 981 | 990 | 196,200 | 990 |
| 2025-07-03 | 972 | 985 | 972 | 984 | 198,500 | 984 |
| 2025-07-02 | 965 | 985 | 965 | 971 | 259,600 | 971 |
| 2025-07-01 | 960 | 975 | 955 | 970 | 214,400 | 970 |
| 2025-06-30 | 970 | 973 | 960 | 960 | 119,000 | 960 |
| 2025-06-27 | 967 | 971 | 961 | 965 | 178,700 | 965 |
| 2025-06-26 | 948 | 957 | 946 | 957 | 108,800 | 957 |
| 2025-06-25 | 953 | 954 | 943 | 950 | 81,800 | 950 |
| 2025-06-24 | 947 | 951 | 941 | 951 | 94,800 | 951 |
| 2025-06-23 | 948 | 949 | 938 | 941 | 109,600 | 941 |
| 2025-06-20 | 953 | 957 | 946 | 949 | 229,400 | 949 |
| 2025-06-19 | 956 | 957 | 946 | 947 | 58,800 | 947 |
| 2025-06-18 | 950 | 956 | 950 | 956 | 58,800 | 956 |
| 2025-06-17 | 951 | 952 | 946 | 949 | 87,100 | 949 |
| 2025-06-16 | 955 | 958 | 948 | 948 | 126,900 | 948 |
| 2025-06-13 | 971 | 972 | 954 | 958 | 139,200 | 958 |
| 2025-06-12 | 977 | 987 | 968 | 974 | 143,100 | 974 |
| 2025-06-11 | 955 | 977 | 955 | 976 | 217,000 | 976 |
| 2025-06-10 | 946 | 954 | 946 | 951 | 149,000 | 951 |
| 2025-06-09 | 947 | 952 | 943 | 944 | 182,200 | 944 |
| 2025-06-06 | 937 | 943 | 934 | 942 | 163,800 | 942 |
| 2025-06-05 | 945 | 948 | 936 | 938 | 171,200 | 938 |
| 2025-06-04 | 950 | 953 | 946 | 947 | 135,100 | 947 |
| 2025-06-03 | 960 | 962 | 949 | 949 | 219,400 | 949 |
| 2025-06-02 | 981 | 981 | 961 | 961 | 171,400 | 961 |
| 2025-05-30 | 982 | 994 | 980 | 988 | 149,600 | 988 |
| 2025-05-29 | 970 | 983 | 970 | 982 | 141,600 | 982 |
| 2025-05-28 | 972 | 976 | 967 | 967 | 110,100 | 967 |
| 2025-05-27 | 965 | 968 | 962 | 967 | 74,800 | 967 |
| 2025-05-26 | 962 | 970 | 962 | 965 | 78,000 | 965 |
| 2025-05-23 | 969 | 976 | 963 | 966 | 99,500 | 966 |
| 2025-05-22 | 966 | 970 | 962 | 966 | 112,500 | 966 |
| 2025-05-21 | 974 | 985 | 973 | 978 | 170,100 | 978 |
| 2025-05-20 | 987 | 992 | 973 | 974 | 166,600 | 974 |
| 2025-05-19 | 970 | 991 | 968 | 991 | 162,100 | 991 |
| 2025-05-16 | 976 | 976 | 961 | 973 | 196,600 | 973 |
| 2025-05-15 | 984 | 984 | 968 | 976 | 225,800 | 976 |
| 2025-05-14 | 1,006 | 1,015 | 980 | 990 | 308,700 | 990 |
| 2025-05-13 | 1,042 | 1,058 | 1,036 | 1,036 | 161,800 | 1,036 |
| 2025-05-12 | 1,023 | 1,027 | 1,015 | 1,021 | 89,900 | 1,021 |
| 2025-05-09 | 1,013 | 1,022 | 1,009 | 1,020 | 75,700 | 1,020 |
| 2025-05-08 | 1,010 | 1,014 | 995 | 1,001 | 120,700 | 1,001 |
| 2025-05-07 | 1,017 | 1,020 | 1,004 | 1,007 | 118,100 | 1,007 |
| 2025-05-02 | 1,020 | 1,026 | 1,009 | 1,017 | 119,400 | 1,017 |
| 2025-05-01 | 1,004 | 1,010 | 998 | 1,009 | 143,500 | 1,009 |
| 2025-04-30 | 1,010 | 1,011 | 992 | 1,003 | 143,700 | 1,003 |
| 2025-04-28 | 993 | 1,007 | 991 | 1,000 | 320,600 | 1,000 |
| 2025-04-25 | 984 | 994 | 978 | 984 | 122,200 | 984 |
| 2025-04-24 | 972 | 998 | 969 | 978 | 205,000 | 978 |
| 2025-04-23 | 969 | 973 | 961 | 964 | 129,900 | 964 |
| 2025-04-22 | 945 | 951 | 943 | 949 | 88,800 | 949 |
| 2025-04-21 | 959 | 959 | 940 | 947 | 115,900 | 947 |
| 2025-04-18 | 945 | 959 | 943 | 959 | 92,200 | 959 |
| 2025-04-17 | 933 | 939 | 927 | 939 | 130,200 | 939 |
| 2025-04-16 | 940 | 943 | 927 | 935 | 155,800 | 935 |
| 2025-04-15 | 948 | 956 | 943 | 949 | 202,800 | 949 |
| 2025-04-14 | 942 | 942 | 925 | 926 | 171,600 | 926 |
| 2025-04-11 | 911 | 938 | 888 | 934 | 229,100 | 934 |
| 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