5949 ユニプレス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,247 | 1,257 | 1,220 | 1,253 | 360,000 | 1,253 |
| 2024-07-25 | 1,273 | 1,281 | 1,241 | 1,243 | 484,400 | 1,243 |
| 2024-07-24 | 1,312 | 1,312 | 1,284 | 1,289 | 262,100 | 1,289 |
| 2024-07-23 | 1,306 | 1,328 | 1,302 | 1,320 | 206,500 | 1,320 |
| 2024-07-22 | 1,312 | 1,315 | 1,298 | 1,302 | 256,600 | 1,302 |
| 2024-07-19 | 1,324 | 1,325 | 1,308 | 1,319 | 301,400 | 1,319 |
| 2024-07-18 | 1,352 | 1,352 | 1,324 | 1,324 | 277,800 | 1,324 |
| 2024-07-17 | 1,375 | 1,382 | 1,361 | 1,364 | 154,600 | 1,364 |
| 2024-07-16 | 1,370 | 1,372 | 1,356 | 1,366 | 242,100 | 1,366 |
| 2024-07-12 | 1,368 | 1,376 | 1,352 | 1,358 | 235,300 | 1,358 |
| 2024-07-11 | 1,363 | 1,396 | 1,362 | 1,388 | 199,000 | 1,388 |
| 2024-07-10 | 1,358 | 1,365 | 1,347 | 1,361 | 187,400 | 1,361 |
| 2024-07-09 | 1,365 | 1,379 | 1,350 | 1,369 | 205,400 | 1,369 |
| 2024-07-08 | 1,391 | 1,406 | 1,362 | 1,369 | 224,800 | 1,369 |
| 2024-07-05 | 1,406 | 1,418 | 1,381 | 1,386 | 246,600 | 1,386 |
| 2024-07-04 | 1,380 | 1,406 | 1,374 | 1,401 | 286,600 | 1,401 |
| 2024-07-03 | 1,363 | 1,368 | 1,352 | 1,367 | 135,800 | 1,367 |
| 2024-07-02 | 1,377 | 1,379 | 1,358 | 1,362 | 137,800 | 1,362 |
| 2024-07-01 | 1,362 | 1,384 | 1,355 | 1,373 | 217,300 | 1,373 |
| 2024-06-28 | 1,347 | 1,349 | 1,333 | 1,339 | 145,700 | 1,339 |
| 2024-06-27 | 1,335 | 1,349 | 1,335 | 1,347 | 134,200 | 1,347 |
| 2024-06-26 | 1,362 | 1,362 | 1,335 | 1,345 | 172,300 | 1,345 |
| 2024-06-25 | 1,345 | 1,372 | 1,341 | 1,362 | 168,000 | 1,362 |
| 2024-06-24 | 1,325 | 1,337 | 1,316 | 1,336 | 249,800 | 1,336 |
| 2024-06-21 | 1,343 | 1,351 | 1,317 | 1,323 | 242,100 | 1,323 |
| 2024-06-20 | 1,339 | 1,346 | 1,326 | 1,337 | 204,500 | 1,337 |
| 2024-06-19 | 1,371 | 1,377 | 1,349 | 1,354 | 166,000 | 1,354 |
| 2024-06-18 | 1,365 | 1,375 | 1,350 | 1,359 | 157,500 | 1,359 |
| 2024-06-17 | 1,331 | 1,359 | 1,313 | 1,354 | 160,100 | 1,354 |
| 2024-06-14 | 1,312 | 1,367 | 1,311 | 1,356 | 239,900 | 1,356 |
| 2024-06-13 | 1,349 | 1,355 | 1,323 | 1,329 | 195,200 | 1,329 |
| 2024-06-12 | 1,325 | 1,366 | 1,319 | 1,359 | 273,700 | 1,359 |
| 2024-06-11 | 1,346 | 1,361 | 1,332 | 1,332 | 157,800 | 1,332 |
| 2024-06-10 | 1,347 | 1,364 | 1,338 | 1,352 | 144,100 | 1,352 |
| 2024-06-07 | 1,358 | 1,371 | 1,340 | 1,346 | 238,100 | 1,346 |
| 2024-06-06 | 1,400 | 1,400 | 1,371 | 1,381 | 164,300 | 1,381 |
| 2024-06-05 | 1,371 | 1,406 | 1,352 | 1,391 | 328,300 | 1,391 |
| 2024-06-04 | 1,450 | 1,456 | 1,430 | 1,431 | 162,600 | 1,431 |
| 2024-06-03 | 1,492 | 1,497 | 1,454 | 1,456 | 191,400 | 1,456 |
| 2024-05-31 | 1,494 | 1,494 | 1,466 | 1,492 | 139,400 | 1,492 |
| 2024-05-30 | 1,460 | 1,469 | 1,433 | 1,464 | 239,400 | 1,464 |
| 2024-05-29 | 1,510 | 1,510 | 1,467 | 1,467 | 120,600 | 1,467 |
| 2024-05-28 | 1,490 | 1,540 | 1,490 | 1,510 | 224,800 | 1,510 |
| 2024-05-27 | 1,483 | 1,487 | 1,460 | 1,485 | 146,800 | 1,485 |
| 2024-05-24 | 1,440 | 1,485 | 1,440 | 1,485 | 91,100 | 1,485 |
| 2024-05-23 | 1,490 | 1,490 | 1,447 | 1,467 | 79,600 | 1,467 |
| 2024-05-22 | 1,481 | 1,495 | 1,466 | 1,481 | 146,800 | 1,481 |
| 2024-05-21 | 1,515 | 1,530 | 1,482 | 1,488 | 160,600 | 1,488 |
| 2024-05-20 | 1,451 | 1,518 | 1,447 | 1,514 | 290,300 | 1,514 |
| 2024-05-17 | 1,427 | 1,464 | 1,414 | 1,453 | 240,300 | 1,453 |
| 2024-05-16 | 1,473 | 1,478 | 1,439 | 1,450 | 269,900 | 1,450 |
| 2024-05-15 | 1,454 | 1,507 | 1,445 | 1,476 | 321,800 | 1,476 |
| 2024-05-14 | 1,472 | 1,482 | 1,436 | 1,463 | 810,800 | 1,463 |
| 2024-05-13 | 1,378 | 1,446 | 1,376 | 1,446 | 732,300 | 1,446 |
| 2024-05-10 | 1,177 | 1,177 | 1,132 | 1,146 | 127,700 | 1,146 |
| 2024-05-09 | 1,148 | 1,165 | 1,134 | 1,157 | 68,500 | 1,157 |
| 2024-05-08 | 1,137 | 1,152 | 1,131 | 1,141 | 73,700 | 1,141 |
| 2024-05-07 | 1,135 | 1,138 | 1,128 | 1,128 | 76,700 | 1,128 |
| 2024-05-02 | 1,144 | 1,147 | 1,134 | 1,135 | 38,800 | 1,135 |
| 2024-05-01 | 1,178 | 1,178 | 1,148 | 1,155 | 75,500 | 1,155 |
| 2024-04-30 | 1,175 | 1,179 | 1,145 | 1,170 | 80,300 | 1,170 |
| 2024-04-26 | 1,163 | 1,166 | 1,133 | 1,145 | 78,900 | 1,145 |
| 2024-04-25 | 1,195 | 1,195 | 1,169 | 1,169 | 55,200 | 1,169 |
| 2024-04-24 | 1,164 | 1,193 | 1,162 | 1,189 | 82,900 | 1,189 |
| 2024-04-23 | 1,170 | 1,174 | 1,158 | 1,166 | 79,000 | 1,166 |
| 2024-04-22 | 1,133 | 1,158 | 1,133 | 1,158 | 63,900 | 1,158 |
| 2024-04-19 | 1,156 | 1,156 | 1,118 | 1,126 | 66,000 | 1,126 |
| 2024-04-18 | 1,139 | 1,163 | 1,136 | 1,156 | 53,400 | 1,156 |
| 2024-04-17 | 1,174 | 1,178 | 1,128 | 1,140 | 83,900 | 1,140 |
| 2024-04-16 | 1,163 | 1,180 | 1,158 | 1,167 | 125,400 | 1,167 |
| 2024-04-15 | 1,132 | 1,167 | 1,130 | 1,164 | 58,700 | 1,164 |
| 2024-04-12 | 1,166 | 1,174 | 1,153 | 1,153 | 53,700 | 1,153 |
| 2024-04-11 | 1,155 | 1,164 | 1,150 | 1,161 | 59,000 | 1,161 |
| 2024-04-10 | 1,181 | 1,187 | 1,164 | 1,167 | 59,100 | 1,167 |
| 2024-04-09 | 1,166 | 1,179 | 1,162 | 1,178 | 56,800 | 1,178 |
| 2024-04-08 | 1,146 | 1,160 | 1,136 | 1,158 | 72,300 | 1,158 |
| 2024-04-05 | 1,104 | 1,137 | 1,103 | 1,137 | 107,000 | 1,137 |
| 2024-04-04 | 1,112 | 1,134 | 1,105 | 1,134 | 100,300 | 1,134 |
| 2024-04-03 | 1,100 | 1,118 | 1,095 | 1,106 | 93,900 | 1,106 |
| 2024-04-02 | 1,121 | 1,126 | 1,100 | 1,105 | 105,600 | 1,105 |
| 2024-04-01 | 1,172 | 1,172 | 1,121 | 1,126 | 116,100 | 1,126 |
| 2024-03-29 | 1,150 | 1,176 | 1,150 | 1,172 | 83,500 | 1,172 |
| 2024-03-28 | 1,188 | 1,188 | 1,155 | 1,159 | 193,800 | 1,159 |
| 2024-03-27 | 1,200 | 1,204 | 1,184 | 1,188 | 319,200 | 1,188 |
| 2024-03-26 | 1,165 | 1,183 | 1,158 | 1,181 | 134,300 | 1,181 |
| 2024-03-25 | 1,195 | 1,195 | 1,166 | 1,166 | 176,200 | 1,166 |
| 2024-03-22 | 1,197 | 1,202 | 1,186 | 1,201 | 105,300 | 1,201 |
| 2024-03-21 | 1,200 | 1,202 | 1,183 | 1,186 | 165,000 | 1,186 |
| 2024-03-19 | 1,177 | 1,187 | 1,160 | 1,183 | 96,600 | 1,183 |
| 2024-03-18 | 1,163 | 1,182 | 1,155 | 1,169 | 141,000 | 1,169 |
| 2024-03-15 | 1,161 | 1,167 | 1,145 | 1,164 | 171,200 | 1,164 |
| 2024-03-14 | 1,140 | 1,156 | 1,138 | 1,152 | 136,100 | 1,152 |
| 2024-03-13 | 1,150 | 1,165 | 1,127 | 1,133 | 127,700 | 1,133 |
| 2024-03-12 | 1,146 | 1,146 | 1,115 | 1,135 | 108,700 | 1,135 |
| 2024-03-11 | 1,186 | 1,186 | 1,138 | 1,154 | 297,600 | 1,154 |
| 2024-03-08 | 1,146 | 1,199 | 1,134 | 1,193 | 361,100 | 1,193 |
| 2024-03-07 | 1,162 | 1,171 | 1,138 | 1,162 | 305,100 | 1,162 |
| 2024-03-06 | 1,112 | 1,145 | 1,107 | 1,143 | 192,900 | 1,143 |
| 2024-03-05 | 1,091 | 1,117 | 1,091 | 1,110 | 144,600 | 1,110 |
| 2024-03-04 | 1,111 | 1,123 | 1,086 | 1,100 | 208,600 | 1,100 |
| 2024-03-01 | 1,104 | 1,108 | 1,094 | 1,108 | 148,000 | 1,108 |
| 2024-02-29 | 1,100 | 1,116 | 1,089 | 1,094 | 154,500 | 1,094 |
| 2024-02-28 | 1,083 | 1,104 | 1,083 | 1,092 | 119,200 | 1,092 |
| 2024-02-27 | 1,069 | 1,094 | 1,068 | 1,086 | 120,000 | 1,086 |
| 2024-02-26 | 1,071 | 1,082 | 1,063 | 1,066 | 92,400 | 1,066 |
| 2024-02-22 | 1,062 | 1,065 | 1,050 | 1,063 | 64,300 | 1,063 |
| 2024-02-21 | 1,058 | 1,064 | 1,048 | 1,051 | 90,100 | 1,051 |
| 2024-02-20 | 1,068 | 1,072 | 1,064 | 1,064 | 73,500 | 1,064 |
| 2024-02-19 | 1,064 | 1,068 | 1,047 | 1,066 | 74,600 | 1,066 |
| 2024-02-16 | 1,056 | 1,073 | 1,054 | 1,071 | 108,000 | 1,071 |
| 2024-02-15 | 1,064 | 1,064 | 1,035 | 1,053 | 110,000 | 1,053 |
| 2024-02-14 | 1,136 | 1,138 | 1,037 | 1,055 | 249,000 | 1,055 |
| 2024-02-13 | 1,105 | 1,110 | 1,075 | 1,106 | 183,600 | 1,106 |
| 2024-02-09 | 1,100 | 1,104 | 1,084 | 1,096 | 172,000 | 1,096 |
| 2024-02-08 | 1,112 | 1,126 | 1,093 | 1,114 | 211,800 | 1,114 |
| 2024-02-07 | 1,077 | 1,118 | 1,077 | 1,109 | 210,900 | 1,109 |
| 2024-02-06 | 1,085 | 1,097 | 1,071 | 1,077 | 198,100 | 1,077 |
| 2024-02-05 | 1,074 | 1,087 | 1,070 | 1,082 | 146,700 | 1,082 |
| 2024-02-02 | 1,050 | 1,062 | 1,043 | 1,056 | 109,700 | 1,056 |
| 2024-02-01 | 1,027 | 1,048 | 1,027 | 1,044 | 106,800 | 1,044 |
| 2024-01-31 | 1,024 | 1,038 | 1,024 | 1,038 | 66,500 | 1,038 |
| 2024-01-30 | 1,030 | 1,030 | 1,019 | 1,021 | 86,900 | 1,021 |
| 2024-01-29 | 1,020 | 1,037 | 1,020 | 1,034 | 78,800 | 1,034 |
| 2024-01-26 | 1,029 | 1,029 | 1,012 | 1,014 | 79,400 | 1,014 |
| 2024-01-25 | 1,018 | 1,032 | 1,016 | 1,030 | 83,000 | 1,030 |
| 2024-01-24 | 1,019 | 1,026 | 1,010 | 1,016 | 90,000 | 1,016 |
| 2024-01-23 | 1,025 | 1,029 | 1,011 | 1,015 | 119,000 | 1,015 |
| 2024-01-22 | 1,009 | 1,025 | 1,009 | 1,024 | 103,800 | 1,024 |
| 2024-01-19 | 1,006 | 1,008 | 995 | 1,005 | 120,700 | 1,005 |
| 2024-01-18 | 985 | 1,006 | 985 | 1,000 | 85,600 | 1,000 |
| 2024-01-17 | 994 | 1,010 | 983 | 983 | 127,500 | 983 |
| 2024-01-16 | 994 | 994 | 984 | 985 | 75,500 | 985 |
| 2024-01-15 | 987 | 999 | 986 | 990 | 82,100 | 990 |
| 2024-01-12 | 998 | 1,002 | 981 | 987 | 120,000 | 987 |
| 2024-01-11 | 1,001 | 1,009 | 990 | 992 | 153,300 | 992 |
| 2024-01-10 | 987 | 994 | 982 | 990 | 111,500 | 990 |
| 2024-01-09 | 994 | 994 | 978 | 988 | 122,900 | 988 |
| 2024-01-05 | 989 | 989 | 975 | 981 | 89,000 | 981 |
| 2024-01-04 | 955 | 982 | 941 | 982 | 126,300 | 982 |
分割・併合履歴 ： [1990-03-27]1株→1.3株
