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 |
---|---|---|---|---|---|---|
2022-08-12 | 922 | 955 | 918 | 944 | 493,100 | 944 |
2022-08-10 | 849 | 865 | 845 | 862 | 87,200 | 862 |
2022-08-09 | 851 | 859 | 844 | 851 | 101,800 | 851 |
2022-08-08 | 829 | 851 | 829 | 851 | 89,600 | 851 |
2022-08-05 | 822 | 838 | 822 | 830 | 72,900 | 830 |
2022-08-04 | 841 | 845 | 827 | 833 | 62,600 | 833 |
2022-08-03 | 829 | 843 | 828 | 838 | 71,100 | 838 |
2022-08-02 | 834 | 836 | 824 | 835 | 125,600 | 835 |
2022-08-01 | 839 | 856 | 835 | 844 | 125,600 | 844 |
2022-07-29 | 850 | 850 | 827 | 833 | 169,600 | 833 |
2022-07-28 | 880 | 880 | 852 | 852 | 135,700 | 852 |
2022-07-27 | 887 | 887 | 872 | 874 | 72,500 | 874 |
2022-07-26 | 881 | 889 | 878 | 879 | 64,300 | 879 |
2022-07-25 | 893 | 893 | 870 | 871 | 82,100 | 871 |
2022-07-22 | 893 | 894 | 880 | 889 | 79,300 | 889 |
2022-07-21 | 872 | 893 | 872 | 893 | 86,500 | 893 |
2022-07-20 | 888 | 889 | 875 | 879 | 112,300 | 879 |
2022-07-19 | 853 | 875 | 853 | 875 | 119,000 | 875 |
2022-07-15 | 836 | 842 | 826 | 842 | 145,900 | 842 |
2022-07-14 | 824 | 835 | 822 | 835 | 74,500 | 835 |
2022-07-13 | 825 | 834 | 825 | 831 | 73,400 | 831 |
2022-07-12 | 845 | 847 | 818 | 822 | 135,000 | 822 |
2022-07-11 | 835 | 858 | 831 | 850 | 224,000 | 850 |
2022-07-08 | 809 | 828 | 809 | 814 | 211,400 | 814 |
2022-07-07 | 798 | 808 | 790 | 803 | 142,300 | 803 |
2022-07-06 | 805 | 805 | 777 | 787 | 162,600 | 787 |
2022-07-05 | 811 | 814 | 802 | 805 | 145,200 | 805 |
2022-07-04 | 789 | 806 | 788 | 801 | 139,900 | 801 |
2022-07-01 | 793 | 797 | 772 | 782 | 221,600 | 782 |
2022-06-30 | 807 | 813 | 797 | 801 | 220,400 | 801 |
2022-06-29 | 845 | 846 | 815 | 818 | 404,100 | 818 |
2022-06-28 | 853 | 866 | 846 | 860 | 154,000 | 860 |
2022-06-27 | 873 | 873 | 836 | 842 | 246,200 | 842 |
2022-06-24 | 873 | 873 | 853 | 858 | 163,600 | 858 |
2022-06-23 | 873 | 884 | 871 | 878 | 127,900 | 878 |
2022-06-22 | 865 | 890 | 865 | 873 | 190,600 | 873 |
2022-06-21 | 868 | 887 | 868 | 876 | 178,200 | 876 |
2022-06-20 | 878 | 888 | 851 | 862 | 186,200 | 862 |
2022-06-17 | 870 | 880 | 867 | 870 | 236,500 | 870 |
2022-06-16 | 914 | 932 | 911 | 911 | 133,000 | 911 |
2022-06-15 | 925 | 936 | 913 | 913 | 171,800 | 913 |
2022-06-14 | 900 | 922 | 897 | 921 | 172,600 | 921 |
2022-06-13 | 931 | 935 | 915 | 925 | 146,500 | 925 |
2022-06-10 | 936 | 953 | 917 | 948 | 193,100 | 948 |
2022-06-09 | 934 | 964 | 932 | 951 | 215,900 | 951 |
2022-06-08 | 939 | 942 | 931 | 938 | 139,900 | 938 |
2022-06-07 | 914 | 944 | 914 | 939 | 229,100 | 939 |
2022-06-06 | 890 | 910 | 887 | 908 | 195,400 | 908 |
2022-06-03 | 889 | 894 | 876 | 890 | 182,300 | 890 |
2022-06-02 | 850 | 890 | 850 | 888 | 275,000 | 888 |
2022-06-01 | 875 | 882 | 842 | 851 | 381,800 | 851 |
2022-05-31 | 869 | 890 | 867 | 890 | 168,900 | 890 |
2022-05-30 | 854 | 870 | 845 | 862 | 415,900 | 862 |
2022-05-27 | 852 | 861 | 845 | 846 | 236,800 | 846 |
2022-05-26 | 826 | 849 | 826 | 845 | 166,600 | 845 |
2022-05-25 | 831 | 831 | 820 | 824 | 152,800 | 824 |
2022-05-24 | 820 | 834 | 814 | 831 | 162,400 | 831 |
2022-05-23 | 839 | 843 | 821 | 826 | 226,000 | 826 |
2022-05-20 | 828 | 843 | 825 | 839 | 262,300 | 839 |
2022-05-19 | 808 | 832 | 807 | 831 | 180,400 | 831 |
2022-05-18 | 847 | 853 | 826 | 833 | 379,800 | 833 |
2022-05-17 | 807 | 820 | 802 | 817 | 185,300 | 817 |
2022-05-16 | 800 | 808 | 791 | 808 | 270,400 | 808 |
2022-05-13 | 759 | 794 | 745 | 789 | 385,100 | 789 |
2022-05-12 | 747 | 768 | 747 | 757 | 271,200 | 757 |
2022-05-11 | 757 | 761 | 740 | 755 | 256,900 | 755 |
2022-05-10 | 759 | 766 | 750 | 762 | 168,600 | 762 |
2022-05-09 | 773 | 778 | 766 | 767 | 173,000 | 767 |
2022-05-06 | 760 | 774 | 759 | 773 | 138,400 | 773 |
2022-05-02 | 750 | 760 | 746 | 755 | 162,900 | 755 |
2022-04-28 | 722 | 751 | 718 | 749 | 185,400 | 749 |
2022-04-27 | 715 | 725 | 709 | 717 | 341,000 | 717 |
2022-04-26 | 741 | 741 | 725 | 729 | 125,100 | 729 |
2022-04-25 | 733 | 743 | 730 | 742 | 141,700 | 742 |
2022-04-22 | 755 | 758 | 742 | 752 | 127,500 | 752 |
2022-04-21 | 759 | 762 | 752 | 762 | 138,400 | 762 |
2022-04-20 | 749 | 759 | 743 | 758 | 142,800 | 758 |
2022-04-19 | 729 | 740 | 723 | 740 | 143,300 | 740 |
2022-04-18 | 711 | 724 | 708 | 721 | 116,800 | 721 |
2022-04-15 | 714 | 718 | 709 | 713 | 83,600 | 713 |
2022-04-14 | 700 | 715 | 697 | 715 | 91,800 | 715 |
2022-04-13 | 703 | 713 | 699 | 708 | 165,400 | 708 |
2022-04-12 | 714 | 719 | 704 | 707 | 192,900 | 707 |
2022-04-11 | 716 | 723 | 704 | 710 | 234,500 | 710 |
2022-04-08 | 714 | 719 | 705 | 715 | 182,200 | 715 |
2022-04-07 | 714 | 717 | 701 | 708 | 194,300 | 708 |
2022-04-06 | 733 | 742 | 725 | 732 | 272,000 | 732 |
2022-04-05 | 740 | 748 | 736 | 748 | 180,600 | 748 |
2022-04-04 | 723 | 738 | 720 | 733 | 163,400 | 733 |
2022-04-01 | 702 | 723 | 692 | 719 | 260,100 | 719 |
2022-03-31 | 707 | 714 | 702 | 705 | 101,400 | 705 |
2022-03-30 | 712 | 715 | 700 | 708 | 174,800 | 708 |
2022-03-29 | 714 | 715 | 695 | 713 | 306,000 | 713 |
2022-03-28 | 713 | 721 | 705 | 715 | 255,300 | 715 |
2022-03-25 | 714 | 715 | 700 | 707 | 354,900 | 707 |
2022-03-24 | 685 | 706 | 679 | 706 | 242,300 | 706 |
2022-03-23 | 688 | 706 | 682 | 695 | 241,800 | 695 |
2022-03-22 | 668 | 682 | 668 | 680 | 204,800 | 680 |
2022-03-18 | 670 | 670 | 655 | 663 | 276,600 | 663 |
2022-03-17 | 658 | 673 | 656 | 671 | 247,600 | 671 |
2022-03-16 | 648 | 648 | 630 | 638 | 258,800 | 638 |
2022-03-15 | 613 | 640 | 611 | 639 | 332,400 | 639 |
2022-03-14 | 595 | 618 | 589 | 613 | 385,000 | 613 |
2022-03-11 | 605 | 605 | 582 | 591 | 455,300 | 591 |
2022-03-10 | 624 | 633 | 612 | 614 | 320,200 | 614 |
2022-03-09 | 623 | 625 | 593 | 598 | 367,700 | 598 |
2022-03-08 | 633 | 639 | 615 | 618 | 400,500 | 618 |
2022-03-07 | 680 | 680 | 639 | 640 | 472,200 | 640 |
2022-03-04 | 704 | 706 | 686 | 690 | 354,300 | 690 |
2022-03-03 | 707 | 713 | 703 | 713 | 226,200 | 713 |
2022-03-02 | 735 | 735 | 704 | 705 | 265,800 | 705 |
2022-03-01 | 773 | 776 | 746 | 748 | 140,700 | 748 |
2022-02-28 | 766 | 775 | 753 | 770 | 231,300 | 770 |
2022-02-25 | 761 | 768 | 751 | 765 | 161,200 | 765 |
2022-02-24 | 774 | 774 | 738 | 758 | 312,500 | 758 |
2022-02-22 | 803 | 803 | 781 | 784 | 129,700 | 784 |
2022-02-21 | 810 | 815 | 801 | 814 | 101,600 | 814 |
2022-02-18 | 804 | 823 | 803 | 813 | 91,300 | 813 |
2022-02-17 | 831 | 838 | 805 | 812 | 154,800 | 812 |
2022-02-16 | 835 | 842 | 832 | 839 | 142,200 | 839 |
2022-02-15 | 827 | 837 | 819 | 823 | 159,900 | 823 |
2022-02-14 | 818 | 831 | 806 | 812 | 182,100 | 812 |
2022-02-10 | 830 | 842 | 824 | 825 | 195,900 | 825 |
2022-02-09 | 827 | 837 | 819 | 830 | 127,700 | 830 |
2022-02-08 | 829 | 835 | 817 | 818 | 121,000 | 818 |
2022-02-07 | 823 | 827 | 804 | 819 | 235,000 | 819 |
2022-02-04 | 820 | 834 | 813 | 829 | 165,100 | 829 |
2022-02-03 | 800 | 825 | 792 | 822 | 176,200 | 822 |
2022-02-02 | 794 | 808 | 790 | 799 | 154,300 | 799 |
2022-02-01 | 802 | 806 | 782 | 787 | 153,900 | 787 |
2022-01-31 | 793 | 804 | 788 | 800 | 130,100 | 800 |
2022-01-28 | 787 | 803 | 787 | 796 | 192,200 | 796 |
2022-01-27 | 800 | 806 | 771 | 776 | 203,100 | 776 |
2022-01-26 | 822 | 831 | 797 | 799 | 136,800 | 799 |
2022-01-25 | 840 | 840 | 810 | 823 | 115,000 | 823 |
2022-01-24 | 824 | 840 | 816 | 835 | 95,800 | 835 |
2022-01-21 | 830 | 834 | 814 | 834 | 128,600 | 834 |
2022-01-20 | 831 | 849 | 829 | 842 | 145,800 | 842 |
2022-01-19 | 850 | 863 | 835 | 835 | 161,600 | 835 |
2022-01-18 | 887 | 897 | 866 | 870 | 108,600 | 870 |
2022-01-17 | 893 | 896 | 881 | 887 | 65,500 | 887 |
2022-01-14 | 913 | 913 | 879 | 880 | 158,900 | 880 |
2022-01-13 | 886 | 918 | 880 | 915 | 325,900 | 915 |
2022-01-12 | 885 | 897 | 884 | 893 | 190,000 | 893 |
2022-01-11 | 862 | 887 | 858 | 884 | 186,500 | 884 |
2022-01-07 | 879 | 887 | 860 | 865 | 225,700 | 865 |
2022-01-06 | 868 | 879 | 860 | 866 | 282,000 | 866 |
2022-01-05 | 830 | 873 | 830 | 873 | 338,800 | 873 |
2022-01-04 | 813 | 824 | 812 | 820 | 197,000 | 820 |
分割・併合履歴 : [1990-03-27]1株→1.3株