5949 ユニプレス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,232 | 1,250 | 1,229 | 1,235 | 30,700 | 1,235 |
| 2005-12-29 | 1,240 | 1,253 | 1,222 | 1,236 | 43,700 | 1,236 |
| 2005-12-28 | 1,220 | 1,254 | 1,203 | 1,247 | 77,300 | 1,247 |
| 2005-12-27 | 1,185 | 1,219 | 1,185 | 1,202 | 93,700 | 1,202 |
| 2005-12-26 | 1,179 | 1,200 | 1,172 | 1,192 | 80,700 | 1,192 |
| 2005-12-22 | 1,166 | 1,180 | 1,166 | 1,166 | 34,600 | 1,166 |
| 2005-12-21 | 1,180 | 1,185 | 1,162 | 1,174 | 85,100 | 1,174 |
| 2005-12-20 | 1,175 | 1,178 | 1,163 | 1,177 | 127,700 | 1,177 |
| 2005-12-19 | 1,190 | 1,190 | 1,165 | 1,175 | 81,000 | 1,175 |
| 2005-12-16 | 1,188 | 1,216 | 1,159 | 1,169 | 190,400 | 1,169 |
| 2005-12-15 | 1,164 | 1,166 | 1,157 | 1,157 | 38,100 | 1,157 |
| 2005-12-14 | 1,164 | 1,175 | 1,162 | 1,164 | 45,900 | 1,164 |
| 2005-12-13 | 1,161 | 1,179 | 1,156 | 1,171 | 71,200 | 1,171 |
| 2005-12-12 | 1,187 | 1,187 | 1,163 | 1,170 | 51,700 | 1,170 |
| 2005-12-09 | 1,170 | 1,174 | 1,143 | 1,156 | 77,600 | 1,156 |
| 2005-12-08 | 1,165 | 1,170 | 1,152 | 1,165 | 36,800 | 1,165 |
| 2005-12-07 | 1,173 | 1,187 | 1,169 | 1,179 | 64,200 | 1,179 |
| 2005-12-06 | 1,180 | 1,190 | 1,172 | 1,172 | 92,200 | 1,172 |
| 2005-12-05 | 1,188 | 1,190 | 1,180 | 1,183 | 27,600 | 1,183 |
| 2005-12-02 | 1,193 | 1,193 | 1,175 | 1,189 | 24,400 | 1,189 |
| 2005-12-01 | 1,170 | 1,193 | 1,170 | 1,193 | 42,200 | 1,193 |
| 2005-11-30 | 1,192 | 1,194 | 1,170 | 1,170 | 19,600 | 1,170 |
| 2005-11-29 | 1,178 | 1,198 | 1,173 | 1,192 | 68,500 | 1,192 |
| 2005-11-28 | 1,140 | 1,179 | 1,136 | 1,166 | 72,300 | 1,166 |
| 2005-11-25 | 1,166 | 1,172 | 1,130 | 1,147 | 60,900 | 1,147 |
| 2005-11-24 | 1,174 | 1,189 | 1,170 | 1,172 | 82,200 | 1,172 |
| 2005-11-22 | 1,180 | 1,198 | 1,180 | 1,192 | 50,500 | 1,192 |
| 2005-11-21 | 1,200 | 1,204 | 1,171 | 1,180 | 56,200 | 1,180 |
| 2005-11-18 | 1,184 | 1,204 | 1,166 | 1,201 | 56,000 | 1,201 |
| 2005-11-17 | 1,163 | 1,191 | 1,152 | 1,183 | 74,400 | 1,183 |
| 2005-11-16 | 1,180 | 1,185 | 1,173 | 1,183 | 40,300 | 1,183 |
| 2005-11-15 | 1,189 | 1,204 | 1,188 | 1,193 | 31,300 | 1,193 |
| 2005-11-14 | 1,195 | 1,210 | 1,186 | 1,208 | 31,900 | 1,208 |
| 2005-11-11 | 1,220 | 1,221 | 1,194 | 1,195 | 71,100 | 1,195 |
| 2005-11-10 | 1,211 | 1,218 | 1,185 | 1,206 | 28,400 | 1,206 |
| 2005-11-09 | 1,205 | 1,225 | 1,197 | 1,209 | 66,100 | 1,209 |
| 2005-11-08 | 1,209 | 1,230 | 1,195 | 1,206 | 60,300 | 1,206 |
| 2005-11-07 | 1,191 | 1,215 | 1,190 | 1,205 | 97,200 | 1,205 |
| 2005-11-04 | 1,198 | 1,218 | 1,185 | 1,190 | 26,800 | 1,190 |
| 2005-11-02 | 1,216 | 1,237 | 1,216 | 1,218 | 32,200 | 1,218 |
| 2005-11-01 | 1,200 | 1,244 | 1,199 | 1,230 | 77,600 | 1,230 |
| 2005-10-31 | 1,230 | 1,230 | 1,210 | 1,219 | 77,100 | 1,219 |
| 2005-10-28 | 1,184 | 1,224 | 1,184 | 1,224 | 70,300 | 1,224 |
| 2005-10-27 | 1,205 | 1,218 | 1,195 | 1,204 | 50,600 | 1,204 |
| 2005-10-26 | 1,186 | 1,210 | 1,178 | 1,205 | 102,900 | 1,205 |
| 2005-10-25 | 1,151 | 1,189 | 1,151 | 1,159 | 74,800 | 1,159 |
| 2005-10-24 | 1,158 | 1,173 | 1,140 | 1,149 | 35,000 | 1,149 |
| 2005-10-21 | 1,198 | 1,198 | 1,138 | 1,178 | 49,600 | 1,178 |
| 2005-10-20 | 1,182 | 1,188 | 1,155 | 1,178 | 50,500 | 1,178 |
| 2005-10-19 | 1,191 | 1,193 | 1,172 | 1,179 | 33,900 | 1,179 |
| 2005-10-18 | 1,175 | 1,200 | 1,175 | 1,200 | 26,800 | 1,200 |
| 2005-10-17 | 1,170 | 1,200 | 1,165 | 1,180 | 46,500 | 1,180 |
| 2005-10-14 | 1,182 | 1,200 | 1,176 | 1,181 | 76,700 | 1,181 |
| 2005-10-13 | 1,158 | 1,205 | 1,158 | 1,200 | 63,900 | 1,200 |
| 2005-10-12 | 1,205 | 1,220 | 1,151 | 1,190 | 72,400 | 1,190 |
| 2005-10-11 | 1,208 | 1,208 | 1,182 | 1,204 | 51,700 | 1,204 |
| 2005-10-07 | 1,182 | 1,214 | 1,180 | 1,206 | 87,200 | 1,206 |
| 2005-10-06 | 1,214 | 1,217 | 1,185 | 1,194 | 99,600 | 1,194 |
| 2005-10-05 | 1,195 | 1,220 | 1,195 | 1,214 | 127,000 | 1,214 |
| 2005-10-04 | 1,215 | 1,228 | 1,206 | 1,213 | 70,700 | 1,213 |
| 2005-10-03 | 1,200 | 1,230 | 1,185 | 1,230 | 205,100 | 1,230 |
| 2005-09-30 | 1,197 | 1,240 | 1,160 | 1,240 | 514,100 | 1,240 |
| 2005-09-29 | 1,162 | 1,201 | 1,162 | 1,197 | 1,002,600 | 1,197 |
| 2005-09-28 | 1,146 | 1,158 | 1,142 | 1,150 | 248,300 | 1,150 |
| 2005-09-27 | 1,148 | 1,148 | 1,131 | 1,136 | 53,400 | 1,136 |
| 2005-09-26 | 1,148 | 1,160 | 1,142 | 1,150 | 115,100 | 1,150 |
| 2005-09-22 | 1,126 | 1,159 | 1,123 | 1,149 | 169,500 | 1,149 |
| 2005-09-21 | 1,140 | 1,152 | 1,128 | 1,140 | 129,700 | 1,140 |
| 2005-09-20 | 1,139 | 1,144 | 1,102 | 1,139 | 173,600 | 1,139 |
| 2005-09-16 | 1,145 | 1,148 | 1,102 | 1,139 | 222,100 | 1,139 |
| 2005-09-15 | 1,078 | 1,128 | 1,077 | 1,124 | 231,000 | 1,124 |
| 2005-09-14 | 1,064 | 1,079 | 1,064 | 1,079 | 80,900 | 1,079 |
| 2005-09-13 | 1,060 | 1,065 | 1,053 | 1,062 | 36,500 | 1,062 |
| 2005-09-12 | 1,055 | 1,059 | 1,042 | 1,055 | 124,500 | 1,055 |
| 2005-09-09 | 1,050 | 1,061 | 1,050 | 1,052 | 77,500 | 1,052 |
| 2005-09-08 | 1,051 | 1,060 | 1,050 | 1,058 | 73,800 | 1,058 |
| 2005-09-07 | 1,054 | 1,055 | 1,036 | 1,050 | 86,100 | 1,050 |
| 2005-09-06 | 1,069 | 1,074 | 1,059 | 1,070 | 61,300 | 1,070 |
| 2005-09-05 | 1,052 | 1,070 | 1,051 | 1,067 | 69,300 | 1,067 |
| 2005-09-02 | 1,074 | 1,076 | 1,050 | 1,050 | 86,000 | 1,050 |
| 2005-09-01 | 1,043 | 1,080 | 1,033 | 1,064 | 198,900 | 1,064 |
| 2005-08-31 | 1,056 | 1,073 | 1,020 | 1,023 | 138,000 | 1,023 |
| 2005-08-30 | 1,048 | 1,080 | 1,047 | 1,072 | 139,800 | 1,072 |
| 2005-08-29 | 1,050 | 1,055 | 1,031 | 1,050 | 76,400 | 1,050 |
| 2005-08-26 | 1,026 | 1,050 | 1,020 | 1,049 | 52,500 | 1,049 |
| 2005-08-25 | 1,010 | 1,015 | 1,001 | 1,001 | 39,400 | 1,001 |
| 2005-08-24 | 1,023 | 1,023 | 1,005 | 1,013 | 62,000 | 1,013 |
| 2005-08-23 | 1,026 | 1,037 | 1,021 | 1,028 | 95,700 | 1,028 |
| 2005-08-22 | 1,067 | 1,067 | 1,031 | 1,040 | 331,100 | 1,040 |
| 2005-08-19 | 956 | 967 | 944 | 967 | 68,000 | 967 |
| 2005-08-18 | 950 | 974 | 950 | 974 | 21,800 | 974 |
| 2005-08-17 | 948 | 965 | 940 | 940 | 22,600 | 940 |
| 2005-08-16 | 970 | 989 | 955 | 958 | 71,400 | 958 |
| 2005-08-15 | 965 | 980 | 965 | 970 | 33,700 | 970 |
| 2005-08-12 | 978 | 978 | 961 | 972 | 24,300 | 972 |
| 2005-08-11 | 975 | 975 | 960 | 975 | 37,900 | 975 |
| 2005-08-10 | 955 | 968 | 955 | 959 | 64,100 | 959 |
| 2005-08-09 | 936 | 960 | 936 | 955 | 26,600 | 955 |
| 2005-08-08 | 929 | 934 | 917 | 934 | 47,600 | 934 |
| 2005-08-05 | 948 | 950 | 930 | 947 | 55,100 | 947 |
| 2005-08-04 | 960 | 960 | 908 | 945 | 86,900 | 945 |
| 2005-08-03 | 968 | 981 | 955 | 963 | 167,400 | 963 |
| 2005-08-02 | 1,000 | 1,005 | 987 | 998 | 86,600 | 998 |
| 2005-08-01 | 983 | 1,010 | 978 | 978 | 111,500 | 978 |
| 2005-07-29 | 992 | 1,010 | 988 | 1,000 | 150,700 | 1,000 |
| 2005-07-28 | 987 | 992 | 975 | 984 | 94,500 | 984 |
| 2005-07-27 | 950 | 988 | 941 | 988 | 222,500 | 988 |
| 2005-07-26 | 940 | 960 | 911 | 958 | 66,300 | 958 |
| 2005-07-25 | 950 | 950 | 940 | 946 | 21,900 | 946 |
| 2005-07-22 | 940 | 950 | 938 | 949 | 54,100 | 949 |
| 2005-07-21 | 940 | 964 | 940 | 960 | 75,700 | 960 |
| 2005-07-20 | 955 | 960 | 938 | 950 | 120,400 | 950 |
| 2005-07-19 | 954 | 960 | 936 | 955 | 168,900 | 955 |
| 2005-07-15 | 949 | 957 | 942 | 950 | 181,400 | 950 |
| 2005-07-14 | 940 | 950 | 934 | 950 | 140,100 | 950 |
| 2005-07-13 | 942 | 945 | 934 | 940 | 117,300 | 940 |
| 2005-07-12 | 940 | 945 | 932 | 942 | 89,300 | 942 |
| 2005-07-11 | 935 | 950 | 925 | 950 | 122,600 | 950 |
| 2005-07-08 | 913 | 927 | 908 | 927 | 115,600 | 927 |
| 2005-07-07 | 912 | 929 | 905 | 918 | 87,100 | 918 |
| 2005-07-06 | 915 | 916 | 904 | 905 | 156,700 | 905 |
| 2005-07-05 | 915 | 930 | 914 | 925 | 91,400 | 925 |
| 2005-07-04 | 907 | 930 | 905 | 925 | 100,300 | 925 |
| 2005-07-01 | 900 | 908 | 897 | 897 | 119,300 | 897 |
| 2005-06-30 | 887 | 912 | 887 | 909 | 134,400 | 909 |
| 2005-06-29 | 882 | 900 | 882 | 885 | 188,500 | 885 |
| 2005-06-28 | 931 | 934 | 901 | 902 | 155,600 | 902 |
| 2005-06-27 | 894 | 947 | 889 | 934 | 124,200 | 934 |
| 2005-06-24 | 885 | 895 | 885 | 885 | 11,700 | 885 |
| 2005-06-23 | 888 | 893 | 880 | 893 | 18,200 | 893 |
| 2005-06-22 | 877 | 895 | 877 | 888 | 42,400 | 888 |
| 2005-06-21 | 886 | 887 | 876 | 885 | 23,200 | 885 |
| 2005-06-20 | 887 | 890 | 875 | 887 | 28,900 | 887 |
| 2005-06-17 | 890 | 897 | 887 | 887 | 76,700 | 887 |
| 2005-06-16 | 891 | 895 | 883 | 887 | 40,800 | 887 |
| 2005-06-15 | 875 | 897 | 875 | 891 | 17,200 | 891 |
| 2005-06-14 | 870 | 899 | 870 | 885 | 63,100 | 885 |
| 2005-06-13 | 869 | 882 | 867 | 872 | 44,600 | 872 |
| 2005-06-10 | 851 | 865 | 849 | 860 | 29,800 | 860 |
| 2005-06-09 | 845 | 863 | 845 | 863 | 31,400 | 863 |
| 2005-06-08 | 846 | 861 | 844 | 861 | 43,000 | 861 |
| 2005-06-07 | 845 | 848 | 840 | 847 | 28,900 | 847 |
| 2005-06-06 | 849 | 850 | 841 | 849 | 27,100 | 849 |
| 2005-06-03 | 850 | 854 | 825 | 840 | 32,600 | 840 |
| 2005-06-02 | 855 | 860 | 850 | 850 | 14,200 | 850 |
| 2005-06-01 | 850 | 852 | 850 | 850 | 17,800 | 850 |
| 2005-05-31 | 850 | 850 | 847 | 850 | 14,600 | 850 |
| 2005-05-30 | 845 | 850 | 840 | 850 | 22,300 | 850 |
| 2005-05-27 | 850 | 855 | 848 | 855 | 12,100 | 855 |
| 2005-05-26 | 855 | 859 | 846 | 859 | 15,700 | 859 |
| 2005-05-25 | 856 | 856 | 843 | 849 | 17,300 | 849 |
| 2005-05-24 | 850 | 858 | 847 | 857 | 15,200 | 857 |
| 2005-05-23 | 845 | 854 | 845 | 847 | 17,400 | 847 |
| 2005-05-20 | 846 | 851 | 840 | 845 | 18,900 | 845 |
| 2005-05-19 | 845 | 870 | 845 | 850 | 45,000 | 850 |
| 2005-05-18 | 850 | 867 | 837 | 854 | 63,400 | 854 |
| 2005-05-17 | 891 | 894 | 832 | 852 | 95,400 | 852 |
| 2005-05-16 | 890 | 916 | 890 | 900 | 55,000 | 900 |
| 2005-05-13 | 887 | 890 | 887 | 890 | 12,800 | 890 |
| 2005-05-12 | 890 | 896 | 887 | 887 | 13,700 | 887 |
| 2005-05-11 | 894 | 900 | 890 | 899 | 18,300 | 899 |
| 2005-05-10 | 900 | 900 | 892 | 896 | 17,600 | 896 |
| 2005-05-09 | 910 | 910 | 890 | 898 | 27,300 | 898 |
| 2005-05-06 | 870 | 900 | 868 | 895 | 33,400 | 895 |
| 2005-05-02 | 865 | 873 | 861 | 870 | 20,200 | 870 |
| 2005-04-28 | 871 | 877 | 869 | 872 | 18,200 | 872 |
| 2005-04-27 | 879 | 879 | 870 | 870 | 27,900 | 870 |
| 2005-04-26 | 876 | 888 | 875 | 876 | 25,300 | 876 |
| 2005-04-25 | 880 | 880 | 871 | 871 | 34,600 | 871 |
| 2005-04-22 | 892 | 900 | 873 | 875 | 17,500 | 875 |
| 2005-04-21 | 880 | 880 | 851 | 880 | 92,400 | 880 |
| 2005-04-20 | 890 | 895 | 885 | 892 | 30,100 | 892 |
| 2005-04-19 | 866 | 890 | 866 | 880 | 21,700 | 880 |
| 2005-04-18 | 856 | 880 | 850 | 867 | 67,700 | 867 |
| 2005-04-15 | 912 | 925 | 912 | 916 | 44,200 | 916 |
| 2005-04-14 | 927 | 927 | 920 | 922 | 67,700 | 922 |
| 2005-04-13 | 920 | 935 | 920 | 930 | 29,900 | 930 |
| 2005-04-12 | 935 | 935 | 925 | 926 | 48,800 | 926 |
| 2005-04-11 | 940 | 940 | 925 | 925 | 34,000 | 925 |
| 2005-04-08 | 930 | 935 | 920 | 930 | 53,700 | 930 |
| 2005-04-07 | 910 | 925 | 900 | 925 | 47,100 | 925 |
| 2005-04-06 | 935 | 938 | 880 | 922 | 81,500 | 922 |
| 2005-04-05 | 939 | 939 | 922 | 933 | 46,100 | 933 |
| 2005-04-04 | 925 | 925 | 919 | 925 | 40,400 | 925 |
| 2005-04-01 | 930 | 931 | 922 | 922 | 44,200 | 922 |
| 2005-03-31 | 935 | 941 | 923 | 938 | 32,800 | 938 |
| 2005-03-30 | 930 | 930 | 922 | 926 | 59,700 | 926 |
| 2005-03-29 | 945 | 947 | 940 | 940 | 109,800 | 940 |
| 2005-03-28 | 947 | 947 | 925 | 941 | 36,800 | 941 |
| 2005-03-25 | 940 | 948 | 940 | 948 | 123,400 | 948 |
| 2005-03-24 | 941 | 948 | 930 | 935 | 83,400 | 935 |
| 2005-03-23 | 922 | 947 | 922 | 930 | 88,200 | 930 |
| 2005-03-22 | 920 | 928 | 918 | 923 | 62,100 | 923 |
| 2005-03-18 | 916 | 918 | 911 | 918 | 58,700 | 918 |
| 2005-03-17 | 917 | 926 | 914 | 918 | 85,700 | 918 |
| 2005-03-16 | 920 | 923 | 909 | 916 | 75,100 | 916 |
| 2005-03-15 | 891 | 923 | 891 | 919 | 199,500 | 919 |
| 2005-03-14 | 879 | 890 | 871 | 889 | 93,500 | 889 |
| 2005-03-11 | 879 | 880 | 869 | 869 | 76,700 | 869 |
| 2005-03-10 | 874 | 880 | 861 | 880 | 64,900 | 880 |
| 2005-03-09 | 880 | 880 | 865 | 875 | 51,900 | 875 |
| 2005-03-08 | 870 | 878 | 863 | 874 | 30,700 | 874 |
| 2005-03-07 | 877 | 880 | 870 | 870 | 30,600 | 870 |
| 2005-03-04 | 862 | 882 | 862 | 877 | 44,500 | 877 |
| 2005-03-03 | 881 | 885 | 832 | 852 | 88,700 | 852 |
| 2005-03-02 | 895 | 895 | 886 | 888 | 63,400 | 888 |
| 2005-03-01 | 887 | 897 | 881 | 895 | 149,100 | 895 |
| 2005-02-28 | 865 | 895 | 864 | 888 | 138,200 | 888 |
| 2005-02-25 | 864 | 873 | 858 | 864 | 43,600 | 864 |
| 2005-02-24 | 856 | 870 | 856 | 860 | 60,000 | 860 |
| 2005-02-23 | 871 | 885 | 850 | 856 | 92,500 | 856 |
| 2005-02-22 | 844 | 860 | 844 | 851 | 95,800 | 851 |
| 2005-02-21 | 824 | 860 | 805 | 850 | 431,100 | 850 |
| 2005-02-18 | 851 | 859 | 845 | 854 | 203,200 | 854 |
| 2005-02-17 | 878 | 888 | 853 | 861 | 195,700 | 861 |
| 2005-02-16 | 840 | 885 | 838 | 879 | 595,700 | 879 |
| 2005-02-15 | 820 | 855 | 801 | 850 | 313,500 | 850 |
| 2005-02-14 | 810 | 831 | 808 | 830 | 223,400 | 830 |
| 2005-02-10 | 805 | 810 | 801 | 810 | 126,200 | 810 |
| 2005-02-09 | 800 | 805 | 800 | 801 | 81,000 | 801 |
| 2005-02-08 | 800 | 803 | 792 | 800 | 70,000 | 800 |
| 2005-02-07 | 801 | 807 | 790 | 801 | 44,300 | 801 |
| 2005-02-04 | 810 | 810 | 795 | 810 | 28,800 | 810 |
| 2005-02-03 | 800 | 811 | 800 | 811 | 40,200 | 811 |
| 2005-02-02 | 799 | 807 | 795 | 807 | 42,900 | 807 |
| 2005-02-01 | 806 | 806 | 790 | 799 | 35,100 | 799 |
| 2005-01-31 | 802 | 810 | 797 | 810 | 32,500 | 810 |
| 2005-01-28 | 805 | 805 | 799 | 802 | 12,100 | 802 |
| 2005-01-27 | 815 | 815 | 799 | 806 | 41,300 | 806 |
| 2005-01-26 | 810 | 812 | 800 | 812 | 42,700 | 812 |
| 2005-01-25 | 818 | 818 | 807 | 810 | 9,000 | 810 |
| 2005-01-24 | 808 | 816 | 801 | 816 | 30,400 | 816 |
| 2005-01-21 | 806 | 828 | 806 | 808 | 69,000 | 808 |
| 2005-01-20 | 793 | 805 | 793 | 805 | 43,700 | 805 |
| 2005-01-19 | 800 | 806 | 799 | 805 | 38,800 | 805 |
| 2005-01-18 | 798 | 800 | 792 | 800 | 48,300 | 800 |
| 2005-01-17 | 800 | 805 | 793 | 800 | 69,700 | 800 |
| 2005-01-14 | 800 | 801 | 793 | 797 | 26,900 | 797 |
| 2005-01-13 | 810 | 811 | 795 | 800 | 23,900 | 800 |
| 2005-01-12 | 829 | 829 | 800 | 810 | 43,800 | 810 |
| 2005-01-11 | 820 | 831 | 804 | 829 | 33,800 | 829 |
| 2005-01-07 | 800 | 810 | 800 | 802 | 7,500 | 802 |
| 2005-01-06 | 810 | 810 | 799 | 799 | 16,600 | 799 |
| 2005-01-05 | 801 | 826 | 798 | 810 | 38,700 | 810 |
| 2005-01-04 | 847 | 847 | 821 | 821 | 93,600 | 821 |
分割・併合履歴 ： [1990-03-27]1株→1.3株