5949 ユニプレス(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-3054857053856450,400564
2008-12-2954954952253141,100531
2008-12-2652754752153934,600539
2008-12-2553054550653779,400537
2008-12-2454054851551698,900516
2008-12-22543573526560119,800560
2008-12-19570578551573122,500573
2008-12-18602608555573288,400573
2008-12-17677677587599249,600599
2008-12-16680702663675141,600675
2008-12-15678714678703110,300703
2008-12-12712715652658176,700658
2008-12-11751751693711187,700711
2008-12-10738747717730147,600730
2008-12-09767791729737190,600737
2008-12-0878080976377784,500777
2008-12-05809814780781124,900781
2008-12-04842876783796116,400796
2008-12-03897897832849105,000849
2008-12-02821870821858107,000858
2008-12-01910914860877167,600877
2008-11-28893916863900281,500900
2008-11-27869894855894162,000894
2008-11-26875880802829208,900829
2008-11-25900900825844237,800844
2008-11-21785849785842290,500842
2008-11-20804843759795462,200795
2008-11-1983685180282456,400824
2008-11-1883286582283987,600839
2008-11-17806858795841120,000841
2008-11-14799850799806142,100806
2008-11-13713783711766119,000766
2008-11-12783817750759144,200759
2008-11-11838838760773194,100773
2008-11-10800838786819219,400819
2008-11-07800817725758264,400758
2008-11-06851902811817258,300817
2008-11-05860902830871352,000871
2008-11-04798867798820220,600820
2008-10-31825885794807166,600807
2008-10-30746831719825132,500825
2008-10-29805808737756117,400756
2008-10-28681732661732141,300732
2008-10-27690743669671118,100671
2008-10-24703724681700171,300700
2008-10-23750784660723382,400723
2008-10-22830839760760167,700760
2008-10-21860861826860126,800860
2008-10-2082285882284360,800843
2008-10-1791191183586283,200862
2008-10-16828874806821232,900821
2008-10-1588889581584892,600848
2008-10-14839863826863168,300863
2008-10-10800830759763179,100763
2008-10-09772870772827171,700827
2008-10-08857858767770225,100770
2008-10-07870927820867168,800867
2008-10-06962999882891156,300891
2008-10-031,0301,030963966156,400966
2008-10-021,0731,0741,0271,045122,6001,045
2008-10-011,0761,0761,0001,060124,3001,060
2008-09-309511,0569511,036110,9001,036
2008-09-291,0501,08698099197,500991
2008-09-261,0451,0691,0031,030189,1001,030
2008-09-251,0391,0811,0261,052131,9001,052
2008-09-241,0001,1259811,082114,0001,082
2008-09-221,0051,0319701,020133,1001,020
2008-09-191,0661,067898973340,100973
2008-09-181,0711,1031,0111,046135,2001,046
2008-09-171,1531,1541,0691,091151,4001,091
2008-09-161,1561,1621,0921,113121,1001,113
2008-09-121,2301,2321,2001,220160,1001,220
2008-09-111,2381,2381,1911,196110,0001,196
2008-09-101,1971,2431,1761,225177,9001,225
2008-09-091,1691,2021,1691,17749,3001,177
2008-09-081,1381,2101,1331,204125,4001,204
2008-09-051,1501,1781,1401,150108,0001,150
2008-09-041,1451,2261,1151,205265,1001,205
2008-09-031,1041,1571,0891,157110,3001,157
2008-09-021,0671,1191,0521,05272,3001,052
2008-09-011,1231,1371,0821,083118,7001,083
2008-08-291,1181,1631,1181,163132,9001,163
2008-08-281,1481,1481,0991,11150,2001,111
2008-08-271,1301,1561,1271,15578,8001,155
2008-08-261,1101,1571,0931,156128,6001,156
2008-08-251,1001,1241,0931,12044,4001,120
2008-08-221,1061,1151,0761,10550,4001,105
2008-08-211,0751,1021,0731,10051,2001,100
2008-08-201,0951,1351,0671,08686,7001,086
2008-08-191,1371,1461,0671,095110,6001,095
2008-08-181,1301,1651,1091,117120,3001,117
2008-08-151,1201,1301,0971,11871,1001,118
2008-08-141,1281,1381,0941,09495,1001,094
2008-08-131,0621,1101,0621,09549,2001,095
2008-08-121,0931,1301,0771,10793,3001,107
2008-08-111,0851,0871,0281,06254,0001,062
2008-08-081,0611,0861,0571,08165,4001,081
2008-08-071,0861,0861,0471,05168,9001,051
2008-08-061,0471,1011,0471,066122,6001,066
2008-08-051,0221,0931,0071,047282,6001,047
2008-08-041,0211,04199399377,600993
2008-08-011,0631,0961,0291,03795,2001,037
2008-07-311,1091,1151,0731,08369,0001,083
2008-07-301,1181,1431,0901,10986,9001,109
2008-07-291,0711,0931,0681,07843,1001,078
2008-07-281,1321,1441,0861,08683,7001,086
2008-07-251,1541,1751,1491,15344,5001,153
2008-07-241,1071,1741,1071,174115,2001,174
2008-07-231,1291,1521,1241,127125,2001,127
2008-07-221,1001,1481,0941,148105,6001,148
2008-07-181,0861,1111,0771,11148,2001,111
2008-07-171,0801,0941,0721,08675,8001,086
2008-07-161,0781,0951,0711,07836,8001,078
2008-07-151,0991,1111,0721,08367,7001,083
2008-07-141,0901,1341,0891,10687,5001,106
2008-07-111,1031,1201,0961,096205,0001,096
2008-07-101,0801,0981,0701,083102,3001,083
2008-07-091,0981,1141,0791,08274,5001,082
2008-07-081,0901,1001,0631,07454,8001,074
2008-07-071,0891,1151,0761,10273,5001,102
2008-07-041,0601,0881,0501,06548,6001,065
2008-07-031,0491,0631,0241,059131,5001,059
2008-07-021,0851,0901,0351,039139,1001,039
2008-07-011,1001,1201,0861,09166,1001,091
2008-06-301,1211,1391,1051,11863,4001,118
2008-06-271,0791,1371,0791,13368,4001,133
2008-06-261,1201,1461,1201,13983,4001,139
2008-06-251,0991,1481,0601,130186,7001,130
2008-06-241,0651,0961,0601,06971,1001,069
2008-06-231,0661,0961,0631,07759,1001,077
2008-06-201,1001,1091,0851,08675,3001,086
2008-06-191,1061,1091,0741,095190,5001,095
2008-06-181,0861,1071,0721,086176,0001,086
2008-06-171,0681,0851,0441,07981,1001,079
2008-06-161,0371,0671,0301,06558,2001,065
2008-06-131,0591,0601,0351,040130,8001,040
2008-06-121,0651,0651,0261,059167,9001,059
2008-06-111,0361,0361,0001,00685,6001,006
2008-06-101,0311,0451,0081,01678,1001,016
2008-06-091,0071,0551,0071,011107,2001,011
2008-06-061,0791,0801,0451,047113,7001,047
2008-06-051,0871,0871,0621,07563,9001,075
2008-06-041,0291,0861,0151,077172,0001,077
2008-06-031,0381,0491,0201,02488,4001,024
2008-06-021,0381,0751,0221,049269,7001,049
2008-05-309881,0209871,020126,4001,020
2008-05-2995299095198488,200984
2008-05-28969975940962182,100962
2008-05-27931960915937197,000937
2008-05-2694997191093691,300936
2008-05-23948985935950180,000950
2008-05-22943979925949194,700949
2008-05-211,0171,036928953213,400953
2008-05-201,0241,0301,0031,00867,1001,008
2008-05-191,0291,0429961,014113,5001,014
2008-05-169901,0519901,049323,6001,049
2008-05-151,0901,110980980307,600980
2008-05-141,0991,1001,0511,089237,9001,089
2008-05-131,0301,0481,0221,04880,8001,048
2008-05-121,0401,0431,0231,03852,1001,038
2008-05-091,0601,0661,0301,04164,8001,041
2008-05-081,0781,0781,0641,06649,1001,066
2008-05-071,0701,0851,0321,080118,3001,080
2008-05-021,0771,0771,0261,05567,5001,055
2008-05-011,0501,0851,0441,057149,5001,057
2008-04-301,0031,0521,0031,044171,5001,044
2008-04-289751,01397599363,400993
2008-04-25958990958977147,500977
2008-04-249851,002954957176,500957
2008-04-23992999975985175,200985
2008-04-221,0191,032971983109,100983
2008-04-211,0381,0491,0091,02259,0001,022
2008-04-181,0451,0541,0301,05427,2001,054
2008-04-171,0201,0641,0201,05553,3001,055
2008-04-161,0291,0621,0201,040113,4001,040
2008-04-151,0061,0419901,030105,3001,030
2008-04-1497598796697959,400979
2008-04-119761,0159761,015128,2001,015
2008-04-109851,00998199199,200991
2008-04-099961,012981985165,600985
2008-04-0898399397498794,600987
2008-04-079901,00097999376,300993
2008-04-0497099796598297,700982
2008-04-03980990966975118,300975
2008-04-029861,00097899173,700991
2008-04-0197699094495689,300956
2008-03-311,0191,019956976132,800976
2008-03-289701,0209701,02095,7001,020
2008-03-2795297594197397,200973
2008-03-2694497794397562,800975
2008-03-2594795792094564,200945
2008-03-2493995492593754,900937
2008-03-21924946910939153,000939
2008-03-19924927891924224,900924
2008-03-1888391486091473,000914
2008-03-1790092887087057,900870
2008-03-14906960894927234,300927
2008-03-13929961904907414,500907
2008-03-12980999901922203,300922
2008-03-11967987959970246,900970
2008-03-10978999955969224,600969
2008-03-07972993972984251,700984
2008-03-069811,01498199186,600991
2008-03-059501,000945980195,600980
2008-03-04955970942950119,200950
2008-03-03963988945965213,000965
2008-02-29936964911964197,000964
2008-02-28960966949956138,400956
2008-02-27972977954971134,900971
2008-02-26988993942952100,300952
2008-02-25959993952975213,700975
2008-02-22928968922949177,000949
2008-02-21910930894918107,900918
2008-02-20915938883904155,200904
2008-02-19881906870896198,500896
2008-02-18866890851881140,300881
2008-02-15853855838846116,300846
2008-02-14863879845852104,700852
2008-02-13873897830830294,800830
2008-02-1285986983386387,700863
2008-02-0883186583185950,700859
2008-02-0784885781284150,100841
2008-02-0686889784285893,700858
2008-02-0589989986787842,300878
2008-02-0489191587390949,900909
2008-02-0190191887088959,700889
2008-01-31893917863881162,500881
2008-01-30844860831853156,100853
2008-01-29802830795827159,400827
2008-01-28809823784798115,200798
2008-01-25811820796810122,400810
2008-01-24832832784797221,400797
2008-01-23742809742792182,300792
2008-01-22804804743752153,000752
2008-01-21800808784786128,100786
2008-01-18813825790808258,600808
2008-01-17835859792823136,000823
2008-01-1690090084084094,200840
2008-01-15938956914926121,000926
2008-01-1198198193093855,900938
2008-01-1095497793796141,000961
2008-01-0993496791596496,400964
2008-01-0895097893896482,100964
2008-01-07976988947970137,500970
2008-01-041,0501,0561,0151,01647,6001,016

分割・併合履歴 : [1990-03-27]1株→1.3株