5949 ユニプレス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	839	840	824	837	39,300	837
2004-12-29	829	839	824	833	30,000	833
2004-12-28	831	838	825	838	29,800	838
2004-12-27	795	840	795	836	67,900	836
2004-12-24	775	799	775	799	64,700	799
2004-12-22	771	795	760	795	69,400	795
2004-12-21	775	776	770	770	14,200	770
2004-12-20	750	778	750	777	30,800	777
2004-12-17	746	754	746	748	19,500	748
2004-12-16	740	747	738	739	42,000	739
2004-12-15	745	759	739	740	39,600	740
2004-12-14	755	762	740	741	50,600	741
2004-12-13	762	762	750	753	90,600	753
2004-12-10	720	752	720	752	123,300	752
2004-12-09	744	744	703	711	319,400	711
2004-12-08	776	780	754	754	54,600	754
2004-12-07	762	777	762	774	49,100	774
2004-12-06	771	771	751	758	100,600	758
2004-12-03	787	794	779	780	62,200	780
2004-12-02	799	799	790	794	19,100	794
2004-12-01	816	816	793	800	26,600	800
2004-11-30	813	817	806	815	45,300	815
2004-11-29	806	813	783	803	69,800	803
2004-11-26	805	805	795	800	61,000	800
2004-11-25	805	808	784	800	41,700	800
2004-11-24	810	815	808	809	46,100	809
2004-11-22	815	820	811	812	54,800	812
2004-11-19	820	830	819	827	53,300	827
2004-11-18	851	851	812	820	30,500	820
2004-11-17	855	856	851	853	50,400	853
2004-11-16	857	858	850	856	45,000	856
2004-11-15	844	866	844	850	122,300	850
2004-11-12	843	846	840	844	44,200	844
2004-11-11	840	843	839	841	50,300	841
2004-11-10	830	840	824	840	23,600	840
2004-11-09	835	842	826	828	18,000	828
2004-11-08	838	841	831	831	24,200	831
2004-11-05	848	848	837	845	26,300	845
2004-11-04	849	849	840	849	45,600	849
2004-11-02	839	848	839	848	83,000	848
2004-11-01	828	839	817	835	88,500	835
2004-10-29	838	839	827	838	50,100	838
2004-10-28	840	842	838	840	178,000	840
2004-10-27	839	840	826	838	124,800	838
2004-10-26	848	849	823	835	98,100	835
2004-10-25	823	846	810	846	199,600	846
2004-10-22	815	826	810	826	173,500	826
2004-10-21	805	814	804	814	99,200	814
2004-10-20	807	809	800	802	82,200	802
2004-10-19	794	808	794	807	71,100	807
2004-10-18	814	814	791	791	38,100	791
2004-10-15	805	815	794	813	103,300	813
2004-10-14	793	813	793	813	81,400	813
2004-10-13	806	815	799	810	65,100	810
2004-10-12	807	808	799	806	74,400	806
2004-10-08	800	804	791	797	51,400	797
2004-10-07	787	807	787	797	57,400	797
2004-10-06	783	797	780	797	45,800	797
2004-10-05	780	787	776	785	48,500	785
2004-10-04	783	787	777	780	38,800	780
2004-10-01	766	780	765	778	48,000	778
2004-09-30	760	778	760	766	57,100	766
2004-09-29	773	776	748	765	58,500	765
2004-09-28	775	775	750	768	40,400	768
2004-09-27	780	785	775	777	30,600	777
2004-09-24	785	790	780	780	35,600	780
2004-09-22	801	802	785	790	81,900	790
2004-09-21	810	810	803	803	36,000	803
2004-09-17	802	818	801	810	67,100	810
2004-09-16	808	810	801	801	58,400	801
2004-09-15	817	821	806	815	64,800	815
2004-09-14	822	825	810	817	101,500	817
2004-09-13	810	838	806	822	221,100	822
2004-09-10	786	804	786	802	210,800	802
2004-09-09	782	787	780	784	76,000	784
2004-09-08	776	784	776	783	93,000	783
2004-09-07	767	775	767	773	47,200	773
2004-09-06	759	771	759	767	45,200	767
2004-09-03	770	773	760	760	60,700	760
2004-09-02	780	780	767	767	52,600	767
2004-09-01	780	784	766	780	56,800	780
2004-08-31	785	785	773	784	77,200	784
2004-08-30	775	790	773	787	75,700	787
2004-08-27	770	775	766	773	64,800	773
2004-08-26	778	779	763	766	77,700	766
2004-08-25	754	769	746	769	97,200	769
2004-08-24	745	754	745	754	79,900	754
2004-08-23	745	750	745	747	48,300	747
2004-08-20	745	745	736	745	62,000	745
2004-08-19	740	748	739	744	77,100	744
2004-08-18	742	745	735	742	59,600	742
2004-08-17	750	758	745	745	39,800	745
2004-08-16	750	750	735	745	38,600	745
2004-08-13	740	750	736	749	60,600	749
2004-08-12	755	759	750	750	30,100	750
2004-08-11	753	759	740	747	102,200	747
2004-08-10	738	753	738	750	83,000	750
2004-08-09	740	743	725	740	66,700	740
2004-08-06	740	745	739	745	41,500	745
2004-08-05	745	750	742	745	29,700	745
2004-08-04	741	746	730	746	80,000	746
2004-08-03	749	769	738	746	220,100	746
2004-08-02	727	738	725	729	38,600	729
2004-07-30	698	728	698	727	97,100	727
2004-07-29	706	710	695	700	47,800	700
2004-07-28	715	715	699	704	125,500	704
2004-07-27	713	720	705	710	65,800	710
2004-07-26	727	734	718	720	90,200	720
2004-07-23	725	734	725	730	80,200	730
2004-07-22	735	739	730	730	66,900	730
2004-07-21	745	745	732	735	32,400	735
2004-07-20	745	745	734	734	50,800	734
2004-07-16	740	750	737	750	111,200	750
2004-07-15	749	754	742	749	74,100	749
2004-07-14	754	754	740	740	29,600	740
2004-07-13	750	750	740	742	68,100	742
2004-07-12	751	751	742	745	47,100	745
2004-07-09	739	745	731	741	68,900	741
2004-07-08	740	740	731	734	43,800	734
2004-07-07	744	744	725	740	61,900	740
2004-07-06	765	777	758	758	154,700	758
2004-07-05	769	778	758	763	107,900	763
2004-07-02	725	759	718	759	176,200	759
2004-07-01	734	734	720	730	124,300	730
2004-06-30	720	724	715	724	70,000	724
2004-06-29	713	720	709	720	117,000	720
2004-06-28	721	721	709	712	80,000	712
2004-06-25	715	719	713	719	30,000	719
2004-06-24	713	724	712	720	59,000	720
2004-06-23	711	715	710	711	106,000	711
2004-06-22	717	717	706	710	68,000	710
2004-06-21	711	720	711	713	50,000	713
2004-06-18	728	728	701	720	37,000	720
2004-06-17	729	730	720	730	61,000	730
2004-06-16	728	740	725	739	33,000	739
2004-06-15	737	737	720	728	25,000	728
2004-06-14	727	741	727	739	103,000	739
2004-06-11	730	730	715	718	60,000	718
2004-06-10	721	723	717	723	25,000	723
2004-06-09	730	735	720	725	123,000	725
2004-06-08	730	731	720	725	68,000	725
2004-06-07	694	721	693	720	79,000	720
2004-06-04	688	689	677	688	52,000	688
2004-06-03	700	707	680	690	31,000	690
2004-06-02	710	710	698	698	19,000	698
2004-06-01	710	714	710	710	38,000	710
2004-05-31	710	711	710	710	16,000	710
2004-05-28	712	713	707	710	74,000	710
2004-05-27	720	720	715	720	30,000	720
2004-05-26	721	734	721	722	29,000	722
2004-05-25	725	740	722	725	31,000	725
2004-05-24	734	738	729	735	59,000	735
2004-05-21	720	732	720	726	48,000	726
2004-05-20	730	730	716	723	65,000	723
2004-05-19	710	728	702	728	70,000	728
2004-05-18	680	700	675	700	65,000	700
2004-05-17	735	735	673	700	62,000	700
2004-05-14	711	750	711	720	121,000	720
2004-05-13	741	741	720	720	52,000	720
2004-05-12	750	755	720	750	44,000	750
2004-05-11	731	740	711	721	88,000	721
2004-05-10	768	775	713	713	81,000	713
2004-05-07	797	800	780	798	49,000	798
2004-05-06	815	820	803	805	60,000	805
2004-04-30	830	830	815	825	107,000	825
2004-04-28	854	854	835	845	171,000	845
2004-04-27	838	860	823	855	539,000	855
2004-04-26	831	832	815	830	193,000	830
2004-04-23	840	843	822	822	142,000	822
2004-04-22	828	835	827	830	174,000	830
2004-04-21	828	837	819	825	190,000	825
2004-04-20	815	849	805	840	698,000	840
2004-04-19	820	820	781	807	301,000	807
2004-04-16	775	815	765	805	205,000	805
2004-04-15	800	805	770	775	237,000	775
2004-04-14	745	800	745	798	716,000	798
2004-04-13	740	758	731	758	334,000	758
2004-04-12	738	738	726	730	87,000	730
2004-04-09	723	740	716	718	204,000	718
2004-04-08	759	759	741	743	236,000	743
2004-04-07	719	766	719	758	710,000	758
2004-04-06	725	725	716	719	165,000	719
2004-04-05	705	720	705	720	208,000	720
2004-04-02	685	697	681	696	86,000	696
2004-04-01	697	698	686	686	108,000	686
2004-03-31	695	701	686	698	78,000	698
2004-03-30	700	702	690	702	73,000	702
2004-03-29	700	705	690	695	66,000	695
2004-03-26	703	704	695	699	92,000	699
2004-03-25	710	714	706	706	81,000	706
2004-03-24	700	715	700	705	81,000	705
2004-03-23	705	706	695	698	78,000	698
2004-03-22	710	711	704	706	74,000	706
2004-03-19	700	714	700	714	107,000	714
2004-03-18	723	724	712	718	131,000	718
2004-03-17	726	728	716	720	202,000	720
2004-03-16	737	737	725	730	171,000	730
2004-03-15	725	742	722	737	464,000	737
2004-03-12	690	720	681	720	562,000	720
2004-03-11	690	699	685	695	156,000	695
2004-03-10	696	699	690	696	179,000	696
2004-03-09	695	700	684	700	244,000	700
2004-03-08	697	709	690	700	347,000	700
2004-03-05	673	699	665	699	728,000	699
2004-03-04	645	676	640	672	947,000	672
2004-03-03	611	650	611	649	819,000	649
2004-03-02	615	615	607	607	124,000	607
2004-03-01	620	621	606	615	206,000	615
2004-02-27	615	616	610	615	220,000	615
2004-02-26	615	615	610	614	142,000	614
2004-02-25	601	614	600	607	129,000	607
2004-02-24	605	609	585	595	160,000	595

分割・併合履歴： [1990-03-27]1株→1.3株