5949 ユニプレス(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,070	1,073	1,027	1,041	31,200	1,041
2007-12-27	1,105	1,105	1,060	1,076	67,600	1,076
2007-12-26	1,075	1,125	1,051	1,095	232,200	1,095
2007-12-25	1,025	1,052	1,023	1,040	48,900	1,040
2007-12-21	1,018	1,020	1,002	1,020	65,200	1,020
2007-12-20	988	1,037	981	1,017	61,100	1,017
2007-12-19	1,060	1,100	1,011	1,016	106,900	1,016
2007-12-18	1,098	1,098	1,033	1,066	87,800	1,066
2007-12-17	1,100	1,115	1,083	1,083	107,100	1,083
2007-12-14	1,057	1,118	1,050	1,116	304,300	1,116
2007-12-13	1,009	1,070	1,009	1,037	80,200	1,037
2007-12-12	999	1,042	978	1,029	78,300	1,029
2007-12-11	1,050	1,058	994	1,014	85,000	1,014
2007-12-10	1,021	1,040	1,010	1,040	98,800	1,040
2007-12-07	980	1,008	967	1,001	133,600	1,001
2007-12-06	985	985	952	974	52,500	974
2007-12-05	958	984	940	979	44,800	979
2007-12-04	980	982	962	968	67,400	968
2007-12-03	965	990	947	982	121,700	982
2007-11-30	920	966	913	966	91,100	966
2007-11-29	930	936	907	930	48,900	930
2007-11-28	938	938	903	921	56,700	921
2007-11-27	914	941	894	940	123,500	940
2007-11-26	900	928	894	914	114,600	914
2007-11-22	876	903	871	900	77,800	900
2007-11-21	890	899	872	886	71,000	886
2007-11-20	865	894	847	882	64,500	882
2007-11-19	911	911	871	881	27,100	881
2007-11-16	925	927	911	917	20,900	917
2007-11-15	934	948	922	945	79,500	945
2007-11-14	930	935	914	930	55,100	930
2007-11-13	870	905	867	892	137,200	892
2007-11-12	871	887	851	857	45,800	857
2007-11-09	884	911	884	901	44,800	901
2007-11-08	906	906	863	894	41,900	894
2007-11-07	926	930	909	926	36,300	926
2007-11-06	919	940	919	940	8,100	940
2007-11-05	948	948	918	918	11,400	918
2007-11-02	948	962	933	945	59,100	945
2007-11-01	929	952	920	952	87,200	952
2007-10-31	906	934	890	929	88,000	929
2007-10-30	906	911	884	906	80,700	906
2007-10-29	883	925	883	916	89,200	916
2007-10-26	867	875	845	863	32,500	863
2007-10-25	869	891	853	860	32,900	860
2007-10-24	890	910	865	873	69,700	873
2007-10-23	885	905	885	900	33,400	900
2007-10-22	870	910	870	885	68,800	885
2007-10-19	905	921	892	905	131,100	905
2007-10-18	906	921	906	914	46,700	914
2007-10-17	925	930	912	915	55,100	915
2007-10-16	933	937	919	930	41,300	930
2007-10-15	931	939	920	928	54,700	928
2007-10-12	915	941	915	920	63,600	920
2007-10-11	900	910	889	902	76,500	902
2007-10-10	919	928	882	899	46,100	899
2007-10-09	930	931	902	909	46,100	909
2007-10-05	932	935	921	922	81,300	922
2007-10-04	919	940	908	933	35,000	933
2007-10-03	935	940	905	928	26,600	928
2007-10-02	910	933	908	930	71,900	930
2007-10-01	894	908	891	908	27,100	908
2007-09-28	900	900	879	895	9,400	895
2007-09-27	883	899	875	899	30,800	899
2007-09-26	879	888	854	873	33,500	873
2007-09-25	847	873	842	862	28,200	862
2007-09-21	868	883	852	853	17,100	853
2007-09-20	873	889	843	888	50,000	888
2007-09-19	818	860	815	843	53,900	843
2007-09-18	812	819	796	801	47,500	801
2007-09-14	775	805	772	805	59,400	805
2007-09-13	790	799	777	795	60,800	795
2007-09-12	787	802	784	790	17,500	790
2007-09-11	786	790	765	784	23,400	784
2007-09-10	783	789	778	784	12,800	784
2007-09-07	788	802	787	793	20,600	793
2007-09-06	808	815	785	798	22,800	798
2007-09-05	831	834	816	817	14,600	817
2007-09-04	839	839	820	833	15,300	833
2007-09-03	850	850	831	837	7,600	837
2007-08-31	824	847	813	847	32,200	847
2007-08-30	806	820	795	815	26,800	815
2007-08-29	783	830	783	813	30,200	813
2007-08-28	809	812	802	803	5,400	803
2007-08-27	820	839	806	812	20,600	812
2007-08-24	798	804	788	804	48,000	804
2007-08-23	785	818	783	818	39,000	818
2007-08-22	779	783	773	782	52,300	782
2007-08-21	783	791	762	766	76,900	766
2007-08-20	782	785	752	783	73,900	783
2007-08-17	800	800	762	762	62,600	762
2007-08-16	825	828	781	805	71,200	805
2007-08-15	860	861	832	846	58,100	846
2007-08-14	831	874	811	860	125,200	860
2007-08-13	857	875	839	848	98,800	848
2007-08-10	878	878	832	839	105,700	839
2007-08-09	880	899	863	897	90,000	897
2007-08-08	908	908	862	871	46,900	871
2007-08-07	916	930	905	913	27,400	913
2007-08-06	910	912	882	895	47,200	895
2007-08-03	942	951	909	921	37,700	921
2007-08-02	959	961	930	960	27,000	960
2007-08-01	978	978	954	962	12,300	962
2007-07-31	960	979	945	978	28,500	978
2007-07-30	913	962	911	959	18,800	959
2007-07-27	922	953	901	953	26,200	953
2007-07-26	937	961	931	946	20,200	946
2007-07-25	942	965	911	949	26,500	949
2007-07-24	945	968	939	942	30,400	942
2007-07-23	957	959	925	949	41,800	949
2007-07-20	970	975	956	958	49,900	958
2007-07-19	973	978	963	969	20,900	969
2007-07-18	982	982	930	977	20,200	977
2007-07-17	997	999	981	982	14,500	982
2007-07-13	991	1,000	970	987	59,400	987
2007-07-12	980	995	973	993	57,100	993
2007-07-11	974	975	955	968	38,700	968
2007-07-10	954	967	948	967	37,700	967
2007-07-09	954	963	948	954	21,600	954
2007-07-06	930	960	905	954	68,400	954
2007-07-05	931	942	928	940	18,400	940
2007-07-04	928	941	923	930	15,900	930
2007-07-03	935	943	920	927	14,100	927
2007-07-02	935	969	924	954	80,100	954
2007-06-29	919	930	912	930	24,700	930
2007-06-28	925	932	914	918	95,000	918
2007-06-27	913	925	911	925	52,900	925
2007-06-26	929	929	912	912	14,300	912
2007-06-25	934	935	915	918	29,000	918
2007-06-22	931	934	921	924	23,600	924
2007-06-21	927	930	915	930	72,300	930
2007-06-20	917	925	910	922	29,100	922
2007-06-19	924	924	909	917	36,100	917
2007-06-18	920	925	905	919	57,100	919
2007-06-15	910	913	902	913	30,800	913
2007-06-14	890	910	885	910	34,800	910
2007-06-13	875	900	873	884	44,200	884
2007-06-12	903	903	882	882	41,400	882
2007-06-11	907	919	895	902	57,200	902
2007-06-08	911	911	895	910	94,600	910
2007-06-07	887	910	878	909	82,800	909
2007-06-06	884	890	873	877	84,800	877
2007-06-05	876	881	862	877	41,600	877
2007-06-04	887	888	865	881	26,000	881
2007-06-01	865	880	864	875	32,000	875
2007-05-31	862	864	850	855	60,500	855
2007-05-30	859	864	852	856	15,300	856
2007-05-29	860	873	851	853	110,800	853
2007-05-28	865	872	852	857	49,200	857
2007-05-25	873	889	848	849	86,300	849
2007-05-24	892	892	870	876	77,200	876
2007-05-23	926	943	887	892	104,500	892
2007-05-22	889	914	875	914	89,900	914
2007-05-21	870	882	862	862	76,200	862
2007-05-18	877	883	865	867	28,900	867
2007-05-17	872	888	871	875	39,200	875
2007-05-16	880	882	870	871	28,000	871
2007-05-15	883	892	872	881	36,700	881
2007-05-14	905	905	871	882	56,800	882
2007-05-11	906	907	889	895	30,400	895
2007-05-10	883	897	880	897	28,800	897
2007-05-09	876	880	864	873	31,400	873
2007-05-08	870	879	866	874	69,200	874
2007-05-07	905	911	893	899	52,500	899
2007-05-02	915	929	897	909	38,800	909
2007-05-01	942	947	915	915	22,700	915
2007-04-27	931	945	928	941	78,100	941
2007-04-26	906	929	905	918	36,400	918
2007-04-25	921	921	901	902	51,100	902
2007-04-24	929	938	925	933	70,000	933
2007-04-23	927	931	915	927	71,900	927
2007-04-20	897	919	897	914	165,900	914
2007-04-19	903	907	888	900	251,700	900
2007-04-18	864	890	860	885	33,400	885
2007-04-17	871	872	847	851	34,600	851
2007-04-16	887	889	871	871	16,500	871
2007-04-13	892	895	857	857	25,200	857
2007-04-12	895	895	877	893	26,200	893
2007-04-11	899	899	880	885	27,500	885
2007-04-10	886	901	886	891	4,300	891
2007-04-09	903	907	890	906	33,500	906
2007-04-06	870	889	869	869	25,800	869
2007-04-05	893	893	870	870	23,500	870
2007-04-04	876	889	871	879	22,900	879
2007-04-03	860	881	860	866	26,800	866
2007-04-02	885	893	862	862	61,300	862
2007-03-30	869	880	863	872	27,400	872
2007-03-29	860	871	850	863	32,400	863
2007-03-28	892	892	861	862	33,500	862
2007-03-27	895	896	861	894	74,500	894
2007-03-26	913	913	895	902	30,800	902
2007-03-23	921	921	909	915	41,800	915
2007-03-22	893	921	893	911	89,500	911
2007-03-20	873	892	863	883	48,300	883
2007-03-19	869	909	862	873	49,400	873
2007-03-16	871	876	857	869	26,500	869
2007-03-15	853	875	853	873	40,600	873
2007-03-14	899	899	863	863	47,600	863
2007-03-13	909	918	901	905	55,600	905
2007-03-12	908	911	901	906	44,500	906
2007-03-09	894	912	888	898	81,600	898
2007-03-08	903	903	890	895	21,000	895
2007-03-07	901	909	890	893	43,200	893
2007-03-06	880	900	859	896	90,400	896
2007-03-05	900	919	880	883	53,200	883
2007-03-02	917	924	884	901	81,800	901
2007-03-01	909	913	893	913	55,300	913
2007-02-28	930	930	895	909	34,400	909
2007-02-27	950	961	941	945	55,000	945
2007-02-26	955	955	941	941	38,900	941
2007-02-23	955	959	945	948	34,600	948
2007-02-22	943	955	943	955	55,300	955
2007-02-21	955	962	944	944	57,200	944
2007-02-20	948	950	940	942	34,000	942
2007-02-19	930	956	926	948	51,600	948
2007-02-16	950	959	939	948	92,500	948
2007-02-15	950	954	939	952	89,300	952
2007-02-14	942	949	930	940	93,200	940
2007-02-13	931	950	926	942	138,200	942
2007-02-09	941	950	917	939	118,900	939
2007-02-08	941	955	939	950	86,500	950
2007-02-07	956	960	940	951	95,400	951
2007-02-06	933	957	922	955	74,500	955
2007-02-05	952	955	903	923	147,400	923
2007-02-02	979	996	977	983	60,500	983
2007-02-01	968	978	953	978	41,500	978
2007-01-31	968	968	945	956	24,900	956
2007-01-30	944	965	936	955	35,700	955
2007-01-29	951	960	943	954	34,500	954
2007-01-26	961	967	950	952	43,000	952
2007-01-25	961	972	955	961	35,800	961
2007-01-24	958	979	957	960	42,900	960
2007-01-23	947	957	937	955	16,200	955
2007-01-22	941	951	941	947	31,500	947
2007-01-19	949	949	931	940	28,800	940
2007-01-18	947	961	942	945	35,300	945
2007-01-17	935	955	922	948	22,800	948
2007-01-16	950	957	943	955	52,100	955
2007-01-15	934	950	934	950	15,500	950
2007-01-12	926	939	923	930	18,400	930
2007-01-11	931	938	917	923	19,400	923
2007-01-10	915	934	910	921	49,300	921
2007-01-09	925	958	907	945	26,700	945
2007-01-05	946	950	930	936	31,900	936
2007-01-04	932	946	926	946	13,400	946

分割・併合履歴： [1990-03-27]1株→1.3株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31