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 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 548 | 570 | 538 | 564 | 50,400 | 564 |
| 2008-12-29 | 549 | 549 | 522 | 531 | 41,100 | 531 |
| 2008-12-26 | 527 | 547 | 521 | 539 | 34,600 | 539 |
| 2008-12-25 | 530 | 545 | 506 | 537 | 79,400 | 537 |
| 2008-12-24 | 540 | 548 | 515 | 516 | 98,900 | 516 |
| 2008-12-22 | 543 | 573 | 526 | 560 | 119,800 | 560 |
| 2008-12-19 | 570 | 578 | 551 | 573 | 122,500 | 573 |
| 2008-12-18 | 602 | 608 | 555 | 573 | 288,400 | 573 |
| 2008-12-17 | 677 | 677 | 587 | 599 | 249,600 | 599 |
| 2008-12-16 | 680 | 702 | 663 | 675 | 141,600 | 675 |
| 2008-12-15 | 678 | 714 | 678 | 703 | 110,300 | 703 |
| 2008-12-12 | 712 | 715 | 652 | 658 | 176,700 | 658 |
| 2008-12-11 | 751 | 751 | 693 | 711 | 187,700 | 711 |
| 2008-12-10 | 738 | 747 | 717 | 730 | 147,600 | 730 |
| 2008-12-09 | 767 | 791 | 729 | 737 | 190,600 | 737 |
| 2008-12-08 | 780 | 809 | 763 | 777 | 84,500 | 777 |
| 2008-12-05 | 809 | 814 | 780 | 781 | 124,900 | 781 |
| 2008-12-04 | 842 | 876 | 783 | 796 | 116,400 | 796 |
| 2008-12-03 | 897 | 897 | 832 | 849 | 105,000 | 849 |
| 2008-12-02 | 821 | 870 | 821 | 858 | 107,000 | 858 |
| 2008-12-01 | 910 | 914 | 860 | 877 | 167,600 | 877 |
| 2008-11-28 | 893 | 916 | 863 | 900 | 281,500 | 900 |
| 2008-11-27 | 869 | 894 | 855 | 894 | 162,000 | 894 |
| 2008-11-26 | 875 | 880 | 802 | 829 | 208,900 | 829 |
| 2008-11-25 | 900 | 900 | 825 | 844 | 237,800 | 844 |
| 2008-11-21 | 785 | 849 | 785 | 842 | 290,500 | 842 |
| 2008-11-20 | 804 | 843 | 759 | 795 | 462,200 | 795 |
| 2008-11-19 | 836 | 851 | 802 | 824 | 56,400 | 824 |
| 2008-11-18 | 832 | 865 | 822 | 839 | 87,600 | 839 |
| 2008-11-17 | 806 | 858 | 795 | 841 | 120,000 | 841 |
| 2008-11-14 | 799 | 850 | 799 | 806 | 142,100 | 806 |
| 2008-11-13 | 713 | 783 | 711 | 766 | 119,000 | 766 |
| 2008-11-12 | 783 | 817 | 750 | 759 | 144,200 | 759 |
| 2008-11-11 | 838 | 838 | 760 | 773 | 194,100 | 773 |
| 2008-11-10 | 800 | 838 | 786 | 819 | 219,400 | 819 |
| 2008-11-07 | 800 | 817 | 725 | 758 | 264,400 | 758 |
| 2008-11-06 | 851 | 902 | 811 | 817 | 258,300 | 817 |
| 2008-11-05 | 860 | 902 | 830 | 871 | 352,000 | 871 |
| 2008-11-04 | 798 | 867 | 798 | 820 | 220,600 | 820 |
| 2008-10-31 | 825 | 885 | 794 | 807 | 166,600 | 807 |
| 2008-10-30 | 746 | 831 | 719 | 825 | 132,500 | 825 |
| 2008-10-29 | 805 | 808 | 737 | 756 | 117,400 | 756 |
| 2008-10-28 | 681 | 732 | 661 | 732 | 141,300 | 732 |
| 2008-10-27 | 690 | 743 | 669 | 671 | 118,100 | 671 |
| 2008-10-24 | 703 | 724 | 681 | 700 | 171,300 | 700 |
| 2008-10-23 | 750 | 784 | 660 | 723 | 382,400 | 723 |
| 2008-10-22 | 830 | 839 | 760 | 760 | 167,700 | 760 |
| 2008-10-21 | 860 | 861 | 826 | 860 | 126,800 | 860 |
| 2008-10-20 | 822 | 858 | 822 | 843 | 60,800 | 843 |
| 2008-10-17 | 911 | 911 | 835 | 862 | 83,200 | 862 |
| 2008-10-16 | 828 | 874 | 806 | 821 | 232,900 | 821 |
| 2008-10-15 | 888 | 895 | 815 | 848 | 92,600 | 848 |
| 2008-10-14 | 839 | 863 | 826 | 863 | 168,300 | 863 |
| 2008-10-10 | 800 | 830 | 759 | 763 | 179,100 | 763 |
| 2008-10-09 | 772 | 870 | 772 | 827 | 171,700 | 827 |
| 2008-10-08 | 857 | 858 | 767 | 770 | 225,100 | 770 |
| 2008-10-07 | 870 | 927 | 820 | 867 | 168,800 | 867 |
| 2008-10-06 | 962 | 999 | 882 | 891 | 156,300 | 891 |
| 2008-10-03 | 1,030 | 1,030 | 963 | 966 | 156,400 | 966 |
| 2008-10-02 | 1,073 | 1,074 | 1,027 | 1,045 | 122,600 | 1,045 |
| 2008-10-01 | 1,076 | 1,076 | 1,000 | 1,060 | 124,300 | 1,060 |
| 2008-09-30 | 951 | 1,056 | 951 | 1,036 | 110,900 | 1,036 |
| 2008-09-29 | 1,050 | 1,086 | 980 | 991 | 97,500 | 991 |
| 2008-09-26 | 1,045 | 1,069 | 1,003 | 1,030 | 189,100 | 1,030 |
| 2008-09-25 | 1,039 | 1,081 | 1,026 | 1,052 | 131,900 | 1,052 |
| 2008-09-24 | 1,000 | 1,125 | 981 | 1,082 | 114,000 | 1,082 |
| 2008-09-22 | 1,005 | 1,031 | 970 | 1,020 | 133,100 | 1,020 |
| 2008-09-19 | 1,066 | 1,067 | 898 | 973 | 340,100 | 973 |
| 2008-09-18 | 1,071 | 1,103 | 1,011 | 1,046 | 135,200 | 1,046 |
| 2008-09-17 | 1,153 | 1,154 | 1,069 | 1,091 | 151,400 | 1,091 |
| 2008-09-16 | 1,156 | 1,162 | 1,092 | 1,113 | 121,100 | 1,113 |
| 2008-09-12 | 1,230 | 1,232 | 1,200 | 1,220 | 160,100 | 1,220 |
| 2008-09-11 | 1,238 | 1,238 | 1,191 | 1,196 | 110,000 | 1,196 |
| 2008-09-10 | 1,197 | 1,243 | 1,176 | 1,225 | 177,900 | 1,225 |
| 2008-09-09 | 1,169 | 1,202 | 1,169 | 1,177 | 49,300 | 1,177 |
| 2008-09-08 | 1,138 | 1,210 | 1,133 | 1,204 | 125,400 | 1,204 |
| 2008-09-05 | 1,150 | 1,178 | 1,140 | 1,150 | 108,000 | 1,150 |
| 2008-09-04 | 1,145 | 1,226 | 1,115 | 1,205 | 265,100 | 1,205 |
| 2008-09-03 | 1,104 | 1,157 | 1,089 | 1,157 | 110,300 | 1,157 |
| 2008-09-02 | 1,067 | 1,119 | 1,052 | 1,052 | 72,300 | 1,052 |
| 2008-09-01 | 1,123 | 1,137 | 1,082 | 1,083 | 118,700 | 1,083 |
| 2008-08-29 | 1,118 | 1,163 | 1,118 | 1,163 | 132,900 | 1,163 |
| 2008-08-28 | 1,148 | 1,148 | 1,099 | 1,111 | 50,200 | 1,111 |
| 2008-08-27 | 1,130 | 1,156 | 1,127 | 1,155 | 78,800 | 1,155 |
| 2008-08-26 | 1,110 | 1,157 | 1,093 | 1,156 | 128,600 | 1,156 |
| 2008-08-25 | 1,100 | 1,124 | 1,093 | 1,120 | 44,400 | 1,120 |
| 2008-08-22 | 1,106 | 1,115 | 1,076 | 1,105 | 50,400 | 1,105 |
| 2008-08-21 | 1,075 | 1,102 | 1,073 | 1,100 | 51,200 | 1,100 |
| 2008-08-20 | 1,095 | 1,135 | 1,067 | 1,086 | 86,700 | 1,086 |
| 2008-08-19 | 1,137 | 1,146 | 1,067 | 1,095 | 110,600 | 1,095 |
| 2008-08-18 | 1,130 | 1,165 | 1,109 | 1,117 | 120,300 | 1,117 |
| 2008-08-15 | 1,120 | 1,130 | 1,097 | 1,118 | 71,100 | 1,118 |
| 2008-08-14 | 1,128 | 1,138 | 1,094 | 1,094 | 95,100 | 1,094 |
| 2008-08-13 | 1,062 | 1,110 | 1,062 | 1,095 | 49,200 | 1,095 |
| 2008-08-12 | 1,093 | 1,130 | 1,077 | 1,107 | 93,300 | 1,107 |
| 2008-08-11 | 1,085 | 1,087 | 1,028 | 1,062 | 54,000 | 1,062 |
| 2008-08-08 | 1,061 | 1,086 | 1,057 | 1,081 | 65,400 | 1,081 |
| 2008-08-07 | 1,086 | 1,086 | 1,047 | 1,051 | 68,900 | 1,051 |
| 2008-08-06 | 1,047 | 1,101 | 1,047 | 1,066 | 122,600 | 1,066 |
| 2008-08-05 | 1,022 | 1,093 | 1,007 | 1,047 | 282,600 | 1,047 |
| 2008-08-04 | 1,021 | 1,041 | 993 | 993 | 77,600 | 993 |
| 2008-08-01 | 1,063 | 1,096 | 1,029 | 1,037 | 95,200 | 1,037 |
| 2008-07-31 | 1,109 | 1,115 | 1,073 | 1,083 | 69,000 | 1,083 |
| 2008-07-30 | 1,118 | 1,143 | 1,090 | 1,109 | 86,900 | 1,109 |
| 2008-07-29 | 1,071 | 1,093 | 1,068 | 1,078 | 43,100 | 1,078 |
| 2008-07-28 | 1,132 | 1,144 | 1,086 | 1,086 | 83,700 | 1,086 |
| 2008-07-25 | 1,154 | 1,175 | 1,149 | 1,153 | 44,500 | 1,153 |
| 2008-07-24 | 1,107 | 1,174 | 1,107 | 1,174 | 115,200 | 1,174 |
| 2008-07-23 | 1,129 | 1,152 | 1,124 | 1,127 | 125,200 | 1,127 |
| 2008-07-22 | 1,100 | 1,148 | 1,094 | 1,148 | 105,600 | 1,148 |
| 2008-07-18 | 1,086 | 1,111 | 1,077 | 1,111 | 48,200 | 1,111 |
| 2008-07-17 | 1,080 | 1,094 | 1,072 | 1,086 | 75,800 | 1,086 |
| 2008-07-16 | 1,078 | 1,095 | 1,071 | 1,078 | 36,800 | 1,078 |
| 2008-07-15 | 1,099 | 1,111 | 1,072 | 1,083 | 67,700 | 1,083 |
| 2008-07-14 | 1,090 | 1,134 | 1,089 | 1,106 | 87,500 | 1,106 |
| 2008-07-11 | 1,103 | 1,120 | 1,096 | 1,096 | 205,000 | 1,096 |
| 2008-07-10 | 1,080 | 1,098 | 1,070 | 1,083 | 102,300 | 1,083 |
| 2008-07-09 | 1,098 | 1,114 | 1,079 | 1,082 | 74,500 | 1,082 |
| 2008-07-08 | 1,090 | 1,100 | 1,063 | 1,074 | 54,800 | 1,074 |
| 2008-07-07 | 1,089 | 1,115 | 1,076 | 1,102 | 73,500 | 1,102 |
| 2008-07-04 | 1,060 | 1,088 | 1,050 | 1,065 | 48,600 | 1,065 |
| 2008-07-03 | 1,049 | 1,063 | 1,024 | 1,059 | 131,500 | 1,059 |
| 2008-07-02 | 1,085 | 1,090 | 1,035 | 1,039 | 139,100 | 1,039 |
| 2008-07-01 | 1,100 | 1,120 | 1,086 | 1,091 | 66,100 | 1,091 |
| 2008-06-30 | 1,121 | 1,139 | 1,105 | 1,118 | 63,400 | 1,118 |
| 2008-06-27 | 1,079 | 1,137 | 1,079 | 1,133 | 68,400 | 1,133 |
| 2008-06-26 | 1,120 | 1,146 | 1,120 | 1,139 | 83,400 | 1,139 |
| 2008-06-25 | 1,099 | 1,148 | 1,060 | 1,130 | 186,700 | 1,130 |
| 2008-06-24 | 1,065 | 1,096 | 1,060 | 1,069 | 71,100 | 1,069 |
| 2008-06-23 | 1,066 | 1,096 | 1,063 | 1,077 | 59,100 | 1,077 |
| 2008-06-20 | 1,100 | 1,109 | 1,085 | 1,086 | 75,300 | 1,086 |
| 2008-06-19 | 1,106 | 1,109 | 1,074 | 1,095 | 190,500 | 1,095 |
| 2008-06-18 | 1,086 | 1,107 | 1,072 | 1,086 | 176,000 | 1,086 |
| 2008-06-17 | 1,068 | 1,085 | 1,044 | 1,079 | 81,100 | 1,079 |
| 2008-06-16 | 1,037 | 1,067 | 1,030 | 1,065 | 58,200 | 1,065 |
| 2008-06-13 | 1,059 | 1,060 | 1,035 | 1,040 | 130,800 | 1,040 |
| 2008-06-12 | 1,065 | 1,065 | 1,026 | 1,059 | 167,900 | 1,059 |
| 2008-06-11 | 1,036 | 1,036 | 1,000 | 1,006 | 85,600 | 1,006 |
| 2008-06-10 | 1,031 | 1,045 | 1,008 | 1,016 | 78,100 | 1,016 |
| 2008-06-09 | 1,007 | 1,055 | 1,007 | 1,011 | 107,200 | 1,011 |
| 2008-06-06 | 1,079 | 1,080 | 1,045 | 1,047 | 113,700 | 1,047 |
| 2008-06-05 | 1,087 | 1,087 | 1,062 | 1,075 | 63,900 | 1,075 |
| 2008-06-04 | 1,029 | 1,086 | 1,015 | 1,077 | 172,000 | 1,077 |
| 2008-06-03 | 1,038 | 1,049 | 1,020 | 1,024 | 88,400 | 1,024 |
| 2008-06-02 | 1,038 | 1,075 | 1,022 | 1,049 | 269,700 | 1,049 |
| 2008-05-30 | 988 | 1,020 | 987 | 1,020 | 126,400 | 1,020 |
| 2008-05-29 | 952 | 990 | 951 | 984 | 88,200 | 984 |
| 2008-05-28 | 969 | 975 | 940 | 962 | 182,100 | 962 |
| 2008-05-27 | 931 | 960 | 915 | 937 | 197,000 | 937 |
| 2008-05-26 | 949 | 971 | 910 | 936 | 91,300 | 936 |
| 2008-05-23 | 948 | 985 | 935 | 950 | 180,000 | 950 |
| 2008-05-22 | 943 | 979 | 925 | 949 | 194,700 | 949 |
| 2008-05-21 | 1,017 | 1,036 | 928 | 953 | 213,400 | 953 |
| 2008-05-20 | 1,024 | 1,030 | 1,003 | 1,008 | 67,100 | 1,008 |
| 2008-05-19 | 1,029 | 1,042 | 996 | 1,014 | 113,500 | 1,014 |
| 2008-05-16 | 990 | 1,051 | 990 | 1,049 | 323,600 | 1,049 |
| 2008-05-15 | 1,090 | 1,110 | 980 | 980 | 307,600 | 980 |
| 2008-05-14 | 1,099 | 1,100 | 1,051 | 1,089 | 237,900 | 1,089 |
| 2008-05-13 | 1,030 | 1,048 | 1,022 | 1,048 | 80,800 | 1,048 |
| 2008-05-12 | 1,040 | 1,043 | 1,023 | 1,038 | 52,100 | 1,038 |
| 2008-05-09 | 1,060 | 1,066 | 1,030 | 1,041 | 64,800 | 1,041 |
| 2008-05-08 | 1,078 | 1,078 | 1,064 | 1,066 | 49,100 | 1,066 |
| 2008-05-07 | 1,070 | 1,085 | 1,032 | 1,080 | 118,300 | 1,080 |
| 2008-05-02 | 1,077 | 1,077 | 1,026 | 1,055 | 67,500 | 1,055 |
| 2008-05-01 | 1,050 | 1,085 | 1,044 | 1,057 | 149,500 | 1,057 |
| 2008-04-30 | 1,003 | 1,052 | 1,003 | 1,044 | 171,500 | 1,044 |
| 2008-04-28 | 975 | 1,013 | 975 | 993 | 63,400 | 993 |
| 2008-04-25 | 958 | 990 | 958 | 977 | 147,500 | 977 |
| 2008-04-24 | 985 | 1,002 | 954 | 957 | 176,500 | 957 |
| 2008-04-23 | 992 | 999 | 975 | 985 | 175,200 | 985 |
| 2008-04-22 | 1,019 | 1,032 | 971 | 983 | 109,100 | 983 |
| 2008-04-21 | 1,038 | 1,049 | 1,009 | 1,022 | 59,000 | 1,022 |
| 2008-04-18 | 1,045 | 1,054 | 1,030 | 1,054 | 27,200 | 1,054 |
| 2008-04-17 | 1,020 | 1,064 | 1,020 | 1,055 | 53,300 | 1,055 |
| 2008-04-16 | 1,029 | 1,062 | 1,020 | 1,040 | 113,400 | 1,040 |
| 2008-04-15 | 1,006 | 1,041 | 990 | 1,030 | 105,300 | 1,030 |
| 2008-04-14 | 975 | 987 | 966 | 979 | 59,400 | 979 |
| 2008-04-11 | 976 | 1,015 | 976 | 1,015 | 128,200 | 1,015 |
| 2008-04-10 | 985 | 1,009 | 981 | 991 | 99,200 | 991 |
| 2008-04-09 | 996 | 1,012 | 981 | 985 | 165,600 | 985 |
| 2008-04-08 | 983 | 993 | 974 | 987 | 94,600 | 987 |
| 2008-04-07 | 990 | 1,000 | 979 | 993 | 76,300 | 993 |
| 2008-04-04 | 970 | 997 | 965 | 982 | 97,700 | 982 |
| 2008-04-03 | 980 | 990 | 966 | 975 | 118,300 | 975 |
| 2008-04-02 | 986 | 1,000 | 978 | 991 | 73,700 | 991 |
| 2008-04-01 | 976 | 990 | 944 | 956 | 89,300 | 956 |
| 2008-03-31 | 1,019 | 1,019 | 956 | 976 | 132,800 | 976 |
| 2008-03-28 | 970 | 1,020 | 970 | 1,020 | 95,700 | 1,020 |
| 2008-03-27 | 952 | 975 | 941 | 973 | 97,200 | 973 |
| 2008-03-26 | 944 | 977 | 943 | 975 | 62,800 | 975 |
| 2008-03-25 | 947 | 957 | 920 | 945 | 64,200 | 945 |
| 2008-03-24 | 939 | 954 | 925 | 937 | 54,900 | 937 |
| 2008-03-21 | 924 | 946 | 910 | 939 | 153,000 | 939 |
| 2008-03-19 | 924 | 927 | 891 | 924 | 224,900 | 924 |
| 2008-03-18 | 883 | 914 | 860 | 914 | 73,000 | 914 |
| 2008-03-17 | 900 | 928 | 870 | 870 | 57,900 | 870 |
| 2008-03-14 | 906 | 960 | 894 | 927 | 234,300 | 927 |
| 2008-03-13 | 929 | 961 | 904 | 907 | 414,500 | 907 |
| 2008-03-12 | 980 | 999 | 901 | 922 | 203,300 | 922 |
| 2008-03-11 | 967 | 987 | 959 | 970 | 246,900 | 970 |
| 2008-03-10 | 978 | 999 | 955 | 969 | 224,600 | 969 |
| 2008-03-07 | 972 | 993 | 972 | 984 | 251,700 | 984 |
| 2008-03-06 | 981 | 1,014 | 981 | 991 | 86,600 | 991 |
| 2008-03-05 | 950 | 1,000 | 945 | 980 | 195,600 | 980 |
| 2008-03-04 | 955 | 970 | 942 | 950 | 119,200 | 950 |
| 2008-03-03 | 963 | 988 | 945 | 965 | 213,000 | 965 |
| 2008-02-29 | 936 | 964 | 911 | 964 | 197,000 | 964 |
| 2008-02-28 | 960 | 966 | 949 | 956 | 138,400 | 956 |
| 2008-02-27 | 972 | 977 | 954 | 971 | 134,900 | 971 |
| 2008-02-26 | 988 | 993 | 942 | 952 | 100,300 | 952 |
| 2008-02-25 | 959 | 993 | 952 | 975 | 213,700 | 975 |
| 2008-02-22 | 928 | 968 | 922 | 949 | 177,000 | 949 |
| 2008-02-21 | 910 | 930 | 894 | 918 | 107,900 | 918 |
| 2008-02-20 | 915 | 938 | 883 | 904 | 155,200 | 904 |
| 2008-02-19 | 881 | 906 | 870 | 896 | 198,500 | 896 |
| 2008-02-18 | 866 | 890 | 851 | 881 | 140,300 | 881 |
| 2008-02-15 | 853 | 855 | 838 | 846 | 116,300 | 846 |
| 2008-02-14 | 863 | 879 | 845 | 852 | 104,700 | 852 |
| 2008-02-13 | 873 | 897 | 830 | 830 | 294,800 | 830 |
| 2008-02-12 | 859 | 869 | 833 | 863 | 87,700 | 863 |
| 2008-02-08 | 831 | 865 | 831 | 859 | 50,700 | 859 |
| 2008-02-07 | 848 | 857 | 812 | 841 | 50,100 | 841 |
| 2008-02-06 | 868 | 897 | 842 | 858 | 93,700 | 858 |
| 2008-02-05 | 899 | 899 | 867 | 878 | 42,300 | 878 |
| 2008-02-04 | 891 | 915 | 873 | 909 | 49,900 | 909 |
| 2008-02-01 | 901 | 918 | 870 | 889 | 59,700 | 889 |
| 2008-01-31 | 893 | 917 | 863 | 881 | 162,500 | 881 |
| 2008-01-30 | 844 | 860 | 831 | 853 | 156,100 | 853 |
| 2008-01-29 | 802 | 830 | 795 | 827 | 159,400 | 827 |
| 2008-01-28 | 809 | 823 | 784 | 798 | 115,200 | 798 |
| 2008-01-25 | 811 | 820 | 796 | 810 | 122,400 | 810 |
| 2008-01-24 | 832 | 832 | 784 | 797 | 221,400 | 797 |
| 2008-01-23 | 742 | 809 | 742 | 792 | 182,300 | 792 |
| 2008-01-22 | 804 | 804 | 743 | 752 | 153,000 | 752 |
| 2008-01-21 | 800 | 808 | 784 | 786 | 128,100 | 786 |
| 2008-01-18 | 813 | 825 | 790 | 808 | 258,600 | 808 |
| 2008-01-17 | 835 | 859 | 792 | 823 | 136,000 | 823 |
| 2008-01-16 | 900 | 900 | 840 | 840 | 94,200 | 840 |
| 2008-01-15 | 938 | 956 | 914 | 926 | 121,000 | 926 |
| 2008-01-11 | 981 | 981 | 930 | 938 | 55,900 | 938 |
| 2008-01-10 | 954 | 977 | 937 | 961 | 41,000 | 961 |
| 2008-01-09 | 934 | 967 | 915 | 964 | 96,400 | 964 |
| 2008-01-08 | 950 | 978 | 938 | 964 | 82,100 | 964 |
| 2008-01-07 | 976 | 988 | 947 | 970 | 137,500 | 970 |
| 2008-01-04 | 1,050 | 1,056 | 1,015 | 1,016 | 47,600 | 1,016 |
分割・併合履歴 ： [1990-03-27]1株→1.3株