5949 ユニプレス(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-2993193792693211,900932
2006-12-2892395091595014,400950
2006-12-2795696094394314,500943
2006-12-2692095892095733,400957
2006-12-2594695992392435,400924
2006-12-2293996493595933,100959
2006-12-2195596692895434,000954
2006-12-2096496695196528,000965
2006-12-1996096694796147,900961
2006-12-1894895794295737,800957
2006-12-1591994991794732,000947
2006-12-1492093491491735,800917
2006-12-1393093091791932,800919
2006-12-1292493792493369,900933
2006-12-1192392389491253,100912
2006-12-0888591588589777,900897
2006-12-0789990789590514,800905
2006-12-0689690087289645,600896
2006-12-0586386785186644,100866
2006-12-0487187985287324,600873
2006-12-0187990086687121,000871
2006-11-3087187986287118,100871
2006-11-2984987084087085,900870
2006-11-2882085480184056,300840
2006-11-2782183581683045,200830
2006-11-2479483679483156,100831
2006-11-2282884882083432,600834
2006-11-2185886583083032,400830
2006-11-2089389485885852,200858
2006-11-1790090387387339,500873
2006-11-1691591889789942,500899
2006-11-1591694090592549,800925
2006-11-1489993089092341,500923
2006-11-1391591688590641,200906
2006-11-1091993090090559,400905
2006-11-0994996693893926,900939
2006-11-08960979945969103,200969
2006-11-07932963920953126,600953
2006-11-0689893688293257,300932
2006-11-0289490789290735,900907
2006-11-0188390587590432,700904
2006-10-3189290388289641,100896
2006-10-3092392589489760,200897
2006-10-2792993089892751,800927
2006-10-2692192990992929,700929
2006-10-2592393791992435,200924
2006-10-2493493691391337,000913
2006-10-2390793990392847,200928
2006-10-2091191490190532,200905
2006-10-1994394891091844,500918
2006-10-1893895592693847,900938
2006-10-1793095692694066,200940
2006-10-16960969920926136,200926
2006-10-13935956924956102,300956
2006-10-12913930903929101,700929
2006-10-1194494791291239,900912
2006-10-1094798792092658,000926
2006-10-061,0081,00895596739,500967
2006-10-051,0111,0159931,00863,1001,008
2006-10-041,0101,0309831,010161,3001,010
2006-10-039841,0309701,03089,0001,030
2006-10-0296598196498017,200980
2006-09-2996697695796452,300964
2006-09-2895597493897439,400974
2006-09-2792196491394643,600946
2006-09-2692993090792144,400921
2006-09-2596397793094560,800945
2006-09-2298999797498369,200983
2006-09-219751,015950979241,800979
2006-09-2099099597097794,800977
2006-09-19986995975995133,700995
2006-09-1598498496997657,100976
2006-09-14975986955983132,800983
2006-09-13981989963975235,000975
2006-09-12923954921954257,500954
2006-09-1191891889390387,600903
2006-09-08890903882898102,100898
2006-09-0788489287387939,200879
2006-09-0687789287688434,400884
2006-09-0588088487587524,800875
2006-09-0487788887788122,000881
2006-09-0187688387087640,500876
2006-08-3188189787388232,600882
2006-08-3088288585988184,800881
2006-08-2990290788589551,800895
2006-08-2892492890590536,900905
2006-08-2593194091592323,200923
2006-08-2493894591792646,800926
2006-08-2393094992993954,900939
2006-08-2292895892095858,400958
2006-08-2194295793293344,300933
2006-08-1891094590994265,800942
2006-08-1791692190290232,900902
2006-08-1690692090391639,200916
2006-08-1590591190090152,200901
2006-08-1491792590291528,000915
2006-08-1190391988690148,300901
2006-08-1088690487489586,700895
2006-08-0988490088089869,900898
2006-08-0890290287388054,900880
2006-08-0789091788590190,500901
2006-08-0491392389691067,300910
2006-08-0393793890991772,200917
2006-08-0292595490694632,900946
2006-08-0190693089892245,800922
2006-07-31945947881906128,900906
2006-07-2890995090494267,600942
2006-07-2790091988791951,900919
2006-07-2691092089090476,200904
2006-07-2591292890191150,700911
2006-07-2491093489692085,400920
2006-07-2195695691992459,800924
2006-07-2095096093494679,700946
2006-07-1992095991594049,900940
2006-07-1895996191993756,700937
2006-07-141,0001,00097198145,700981
2006-07-139811,0129691,01169,4001,011
2006-07-121,0001,0139861,00564,3001,005
2006-07-111,0441,044982994103,300994
2006-07-101,0001,0259851,02490,5001,024
2006-07-079991,0129861,002114,2001,002
2006-07-061,0001,0099911,00558,1001,005
2006-07-051,0011,0139931,005109,1001,005
2006-07-041,0351,0351,0031,01790,1001,017
2006-07-031,0741,0741,0401,046151,4001,046
2006-06-301,0081,0451,0011,03480,2001,034
2006-06-299731,0059701,00594,8001,005
2006-06-2898098095997333,700973
2006-06-2798099095298966,100989
2006-06-2696498595398554,100985
2006-06-2396697094796497,800964
2006-06-22951996940996157,700996
2006-06-2197197695495555,900955
2006-06-2096698295396762,600967
2006-06-191,0101,014965976142,200976
2006-06-169901,0129871,00894,4001,008
2006-06-159951,008977990111,100990
2006-06-149251,0139251,000130,7001,000
2006-06-131,0141,01494496584,400965
2006-06-121,0251,0251,0001,01451,0001,014
2006-06-09970994920987114,000987
2006-06-0895095291494076,700940
2006-06-0796297695195551,700955
2006-06-0697099695896266,700962
2006-06-051,0261,03797198397,900983
2006-06-021,0291,0299241,006214,2001,006
2006-06-011,0551,0721,0101,03045,1001,030
2006-05-311,0281,0781,0141,07554,8001,075
2006-05-301,0631,0831,0601,06537,7001,065
2006-05-291,1051,1091,0701,08351,2001,083
2006-05-261,0761,1071,0761,09944,6001,099
2006-05-251,0881,0931,0321,07551,3001,075
2006-05-241,0511,1081,0351,099100,9001,099
2006-05-231,0741,0951,0541,06771,3001,067
2006-05-221,1101,1301,0801,09485,4001,094
2006-05-191,1001,1081,0631,096108,9001,096
2006-05-181,0811,1181,0811,11053,6001,110
2006-05-171,1391,1441,0751,121137,0001,121
2006-05-161,1411,1551,0651,099341,2001,099
2006-05-151,2491,2651,2121,24153,9001,241
2006-05-121,2811,2811,2421,25173,1001,251
2006-05-111,2851,2861,2451,28053,9001,280
2006-05-101,2991,3071,2611,265108,7001,265
2006-05-091,3301,3451,3111,31141,5001,311
2006-05-081,3161,3451,3161,33580,3001,335
2006-05-021,3491,3781,3101,34688,4001,346
2006-05-011,3451,3791,3451,346103,2001,346
2006-04-281,3501,3651,3251,365180,6001,365
2006-04-271,3351,3501,3251,34498,4001,344
2006-04-261,3101,3451,3061,325173,1001,325
2006-04-251,3051,3201,2301,30268,7001,302
2006-04-241,2991,3301,2811,29992,1001,299
2006-04-211,2941,3371,2791,30083,9001,300
2006-04-201,3001,3151,2941,30861,7001,308
2006-04-191,3021,3111,2931,29322,7001,293
2006-04-181,2951,3201,2801,30954,5001,309
2006-04-171,3081,3101,2931,29699,4001,296
2006-04-141,3101,3101,2961,30147,4001,301
2006-04-131,3221,3221,2931,301126,5001,301
2006-04-121,3051,3281,3021,30284,8001,302
2006-04-111,3361,3391,3131,324132,0001,324
2006-04-101,3231,3411,3211,34170,7001,341
2006-04-071,3071,3401,2931,33592,4001,335
2006-04-061,3231,3351,3101,31360,8001,313
2006-04-051,3301,3381,3021,307115,8001,307
2006-04-041,3151,3231,2981,32399,9001,323
2006-04-031,2921,3201,2871,29676,5001,296
2006-03-311,3061,3061,2851,28640,0001,286
2006-03-301,3101,3131,2991,30357,0001,303
2006-03-291,2851,3101,2791,30261,4001,302
2006-03-281,2951,3301,2641,30566,1001,305
2006-03-271,3001,3011,2621,28596,7001,285
2006-03-241,2451,2651,2421,24259,4001,242
2006-03-231,2351,2491,2341,24167,6001,241
2006-03-221,2611,2731,2351,24056,9001,240
2006-03-201,2501,2561,2321,25487,0001,254
2006-03-171,2501,2531,2021,22878,4001,228
2006-03-161,2331,2731,2251,260131,5001,260
2006-03-151,2751,2751,2251,23348,7001,233
2006-03-141,2651,2851,2591,26540,9001,265
2006-03-131,2501,2771,2411,26273,5001,262
2006-03-101,1831,2451,1831,232161,9001,232
2006-03-091,1741,2091,1661,20373,6001,203
2006-03-081,2011,2011,1701,17383,1001,173
2006-03-071,2181,2181,1961,20080,4001,200
2006-03-061,1851,2231,1701,218100,0001,218
2006-03-031,1801,1961,1531,165119,2001,165
2006-03-021,1811,2011,1671,17046,7001,170
2006-03-011,2131,2151,1761,17793,7001,177
2006-02-281,2241,2341,2081,21368,7001,213
2006-02-271,2401,2461,2111,225156,2001,225
2006-02-241,2301,2481,2151,24074,3001,240
2006-02-231,2271,2591,2241,23699,7001,236
2006-02-221,2471,2471,1531,225160,3001,225
2006-02-211,1981,2301,1891,20776,8001,207
2006-02-201,2011,2481,1791,19987,2001,199
2006-02-171,2761,3261,2451,24987,6001,249
2006-02-161,3201,3271,2861,31679,4001,316
2006-02-151,2921,3151,2611,29849,5001,298
2006-02-141,2411,2601,2121,21288,3001,212
2006-02-131,3501,3531,2451,256113,8001,256
2006-02-101,3601,3791,3301,33068,0001,330
2006-02-091,3591,3801,3201,36597,1001,365
2006-02-081,3991,4001,3391,339125,0001,339
2006-02-071,3861,3991,3831,39263,8001,392
2006-02-061,3681,4001,3681,400128,8001,400
2006-02-031,3521,3541,3351,34972,8001,349
2006-02-021,3431,3651,3421,35168,2001,351
2006-02-011,3401,3491,3351,34339,9001,343
2006-01-311,3201,3601,3201,34956,7001,349
2006-01-301,3441,3721,3301,34090,4001,340
2006-01-271,2951,3151,2801,31586,0001,315
2006-01-261,2701,2831,2571,275101,9001,275
2006-01-251,2851,2971,2751,27562,1001,275
2006-01-241,2591,2801,2591,266135,4001,266
2006-01-231,3171,3281,2771,27999,7001,279
2006-01-201,2901,3211,2851,29797,9001,297
2006-01-191,2201,2961,2131,28344,6001,283
2006-01-181,2701,2711,2181,23592,2001,235
2006-01-171,2901,3051,2751,27564,6001,275
2006-01-161,3061,3201,2731,29086,7001,290
2006-01-131,3001,3481,2921,30999,5001,309
2006-01-121,2501,2931,2401,276111,5001,276
2006-01-111,2511,2551,2281,245106,4001,245
2006-01-101,2281,2701,2151,215133,8001,215
2006-01-061,2291,2391,2201,226107,2001,226
2006-01-051,2321,2351,1771,22388,8001,223
2006-01-041,2411,2551,2131,23122,1001,231

分割・併合履歴 : [1990-03-27]1株→1.3株