5949 ユニプレス(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-301,4901,4961,4631,46680,7001,466
2009-12-291,4651,4951,4581,490156,2001,490
2009-12-281,4531,4961,4531,483140,6001,483
2009-12-251,4741,5241,4651,473121,0001,473
2009-12-241,4501,5061,4371,488241,9001,488
2009-12-221,4551,4631,4311,440197,1001,440
2009-12-211,5031,5031,4461,464117,0001,464
2009-12-181,5401,5411,4751,483140,5001,483
2009-12-171,5041,5311,4931,510129,5001,510
2009-12-161,5551,5601,5021,516140,1001,516
2009-12-151,5761,5761,5351,543123,2001,543
2009-12-141,5301,5601,5161,558182,1001,558
2009-12-111,4991,5391,4661,534272,8001,534
2009-12-101,5001,5411,4701,503231,0001,503
2009-12-091,5401,5771,5231,558309,8001,558
2009-12-081,5401,5641,5071,508308,3001,508
2009-12-071,4701,6351,4661,540684,7001,540
2009-12-041,4701,4751,3851,435458,4001,435
2009-12-031,3411,4501,3411,435537,3001,435
2009-12-021,2851,3491,2711,332445,3001,332
2009-12-011,2251,2631,1951,260309,4001,260
2009-11-301,2451,2531,2071,221189,4001,221
2009-11-271,2251,2481,2061,218197,0001,218
2009-11-261,2121,2431,1811,230124,5001,230
2009-11-251,2391,2561,1971,237181,7001,237
2009-11-241,1841,2381,1651,229268,9001,229
2009-11-201,1501,1971,1221,195253,2001,195
2009-11-191,1791,1831,1301,165269,3001,165
2009-11-181,2661,2661,1921,203223,5001,203
2009-11-171,2491,2731,2241,246140,1001,246
2009-11-161,2621,2731,2071,264292,8001,264
2009-11-131,2451,3001,2021,282512,4001,282
2009-11-121,1411,2101,1411,195269,7001,195
2009-11-111,1671,1861,1401,162241,6001,162
2009-11-101,2301,2401,1731,184264,7001,184
2009-11-091,2541,2621,2221,235132,4001,235
2009-11-061,2531,2651,2311,255194,5001,255
2009-11-051,2101,2211,1741,20797,9001,207
2009-11-041,2211,2311,2061,219106,8001,219
2009-11-021,2221,2341,1971,215134,8001,215
2009-10-301,2541,2761,2181,268174,3001,268
2009-10-291,2211,2391,2011,234192,7001,234
2009-10-281,2621,2831,2331,247118,4001,247
2009-10-271,3271,3271,2541,262246,6001,262
2009-10-261,3201,3301,2891,320136,0001,320
2009-10-231,2941,3121,2551,300186,5001,300
2009-10-221,2751,2851,2341,278149,0001,278
2009-10-211,2371,2791,2151,272139,1001,272
2009-10-201,2601,2601,2241,227152,4001,227
2009-10-191,2331,2681,2161,261132,7001,261
2009-10-161,2451,2721,2271,25389,2001,253
2009-10-151,2401,2701,2261,246156,8001,246
2009-10-141,3201,3201,2421,246185,1001,246
2009-10-131,3321,3401,3101,339186,9001,339
2009-10-091,2731,3001,2421,296117,2001,296
2009-10-081,2901,2901,2551,279122,1001,279
2009-10-071,2641,2951,2101,293203,9001,293
2009-10-061,2081,2701,1661,244243,2001,244
2009-10-051,2161,2301,1861,209167,4001,209
2009-10-021,2391,2531,2211,236154,0001,236
2009-10-011,2741,2871,2411,278155,0001,278
2009-09-301,2151,2921,2121,275151,5001,275
2009-09-291,2381,2461,2021,21795,6001,217
2009-09-281,2841,3001,2331,23893,2001,238
2009-09-251,2471,3171,1921,283406,3001,283
2009-09-241,2451,2601,2131,259238,1001,259
2009-09-181,2621,2751,2351,245107,5001,245
2009-09-171,3001,3171,2601,301206,8001,301
2009-09-161,3021,3211,2701,288207,6001,288
2009-09-151,2661,3101,2601,278192,2001,278
2009-09-141,2951,2951,2481,274116,7001,274
2009-09-111,3071,3181,2601,275324,3001,275
2009-09-101,3501,3501,3141,332137,0001,332
2009-09-091,3601,3601,3001,307179,9001,307
2009-09-081,3391,3501,2821,344218,8001,344
2009-09-071,3391,3461,3111,319152,2001,319
2009-09-041,3001,3761,2841,335323,8001,335
2009-09-031,2931,2991,2511,288245,8001,288
2009-09-021,2481,2911,2351,282180,5001,282
2009-09-011,2441,2741,2221,261164,0001,261
2009-08-311,2751,2991,2501,251208,8001,251
2009-08-281,1811,2701,1751,255372,0001,255
2009-08-271,1501,1581,1081,121229,1001,121
2009-08-261,1621,1861,1611,171265,0001,171
2009-08-251,1671,1781,1571,163131,4001,163
2009-08-241,1551,1701,1381,155139,5001,155
2009-08-211,1401,1551,0581,130309,8001,130
2009-08-201,0881,1461,0641,133217,2001,133
2009-08-191,0951,1191,0871,10088,1001,100
2009-08-181,0791,1001,0701,09777,6001,097
2009-08-171,1421,1421,0921,092202,9001,092
2009-08-141,1691,1761,1511,15481,3001,154
2009-08-131,1671,1791,1351,178154,1001,178
2009-08-121,1281,1291,0951,107204,5001,107
2009-08-111,1661,1791,1251,144160,7001,144
2009-08-101,1981,2051,1581,167148,5001,167
2009-08-071,1761,1931,1461,178180,7001,178
2009-08-061,1791,2481,1791,225181,1001,225
2009-08-051,2631,2691,1801,194206,6001,194
2009-08-041,2331,2811,2271,272245,5001,272
2009-08-031,2031,2271,1801,193260,3001,193
2009-07-311,1741,2391,1701,212199,7001,212
2009-07-301,1971,1971,1311,174194,0001,174
2009-07-291,1621,2101,1501,198278,9001,198
2009-07-281,1591,1751,1351,142198,5001,142
2009-07-271,1751,1791,1151,120149,2001,120
2009-07-241,1801,1801,1141,163263,4001,163
2009-07-231,1351,1671,1321,152164,2001,152
2009-07-221,1391,1481,1151,134234,1001,134
2009-07-211,0701,1481,0701,138209,3001,138
2009-07-171,0481,0691,0461,062157,3001,062
2009-07-161,0351,0601,0351,050134,3001,050
2009-07-151,0641,0641,0401,052168,9001,052
2009-07-141,0351,0751,0101,061251,9001,061
2009-07-131,0721,0721,0171,035300,4001,035
2009-07-101,0451,0631,0211,041280,0001,041
2009-07-091,0471,0471,0101,032259,8001,032
2009-07-081,0681,0721,0341,039350,7001,039
2009-07-071,0701,0781,0451,068164,6001,068
2009-07-061,0601,0681,0421,059199,5001,059
2009-07-031,0591,0601,0281,050214,6001,050
2009-07-021,0661,0691,0431,058379,4001,058
2009-07-011,0511,1051,0201,026314,9001,026
2009-06-301,0601,0881,0521,068263,3001,068
2009-06-291,0391,0701,0331,056361,8001,056
2009-06-269931,0139841,000249,0001,000
2009-06-251,0101,020974988223,600988
2009-06-249331,020900971252,800971
2009-06-23998998927933169,000933
2009-06-22969977941956194,700956
2009-06-191,0011,007949955214,600955
2009-06-189821,003956961169,500961
2009-06-171,0271,0349711,030247,7001,030
2009-06-161,0331,0451,0021,007190,2001,007
2009-06-151,0141,0491,0011,027191,6001,027
2009-06-121,0171,0411,0001,029385,7001,029
2009-06-119841,0209641,003314,3001,003
2009-06-10920979920964125,700964
2009-06-0993696592092873,200928
2009-06-0893696993594687,700946
2009-06-0596696693393568,600935
2009-06-04980980930956208,500956
2009-06-03947980938971213,900971
2009-06-02919944901927150,900927
2009-06-01926932915920259,000920
2009-05-29946956931956436,300956
2009-05-28788858786856427,700856
2009-05-27800814760768189,100768
2009-05-26794820777815122,900815
2009-05-25770790755786203,600786
2009-05-22743765730754192,200754
2009-05-21757765727763200,400763
2009-05-20765767741759133,800759
2009-05-19736745706745145,400745
2009-05-1872073771671695,800716
2009-05-15692732673711290,700711
2009-05-14691772690772380,100772
2009-05-13642672627672200,700672
2009-05-12651658625632140,700632
2009-05-1170070166066193,900661
2009-05-0869569567168947,700689
2009-05-07724724652665138,300665
2009-05-0172572867869344,000693
2009-04-3072973770471853,100718
2009-04-2872374267967981,100679
2009-04-2771473470772240,400722
2009-04-2474275470470462,500704
2009-04-2375776073074988,400749
2009-04-22815815739747116,200747
2009-04-2178181577780786,900807
2009-04-2082482478281842,400818
2009-04-1779179176176471,700764
2009-04-1679180775776158,100761
2009-04-1581582478779163,700791
2009-04-1486086081181554,700815
2009-04-1381685481684363,900843
2009-04-1076880276879352,400793
2009-04-0976579676576679,000766
2009-04-0877078775577549,500775
2009-04-07800804752765135,400765
2009-04-0683484780482481,200824
2009-04-03801853793842166,000842
2009-04-02711801701801135,600801
2009-04-0168872768870170,000701
2009-03-3170172869069080,400690
2009-03-3074975070570793,000707
2009-03-27685731685727100,300727
2009-03-2666167664767665,900676
2009-03-25669682641682175,700682
2009-03-24696715652660167,200660
2009-03-2368069765469692,000696
2009-03-1965367962466995,500669
2009-03-1865567463765073,500650
2009-03-17668670643653177,000653
2009-03-1665168063367873,700678
2009-03-1359166059165981,600659
2009-03-1263363361161436,000614
2009-03-1165065762162967,700629
2009-03-1063063861262067,400620
2009-03-0969069064564542,200645
2009-03-0670075068668777,200687
2009-03-0569873968371582,400715
2009-03-0470171066766895,900668
2009-03-0369272469272153,400721
2009-03-0270574068171746,800717
2009-02-2772072468270235,200702
2009-02-2670272969372978,600729
2009-02-25728743680702223,900702
2009-02-2469471866971880,500718
2009-02-2365369765269470,300694
2009-02-2064567064267068,300670
2009-02-1963065662064875,500648
2009-02-1857161556861061,400610
2009-02-1760663156056953,200569
2009-02-1660962059961621,800616
2009-02-13560600547599109,700599
2009-02-1263063057057048,700570
2009-02-1062362560962030,500620
2009-02-0959960857357316,200573
2009-02-0659960957460956,200609
2009-02-0557659254954957,700549
2009-02-0455157954757629,200576
2009-02-0357558255656144,300561
2009-02-0257960256658439,000584
2009-01-3057960256359766,200597
2009-01-2960360958159959,200599
2009-01-2858259756558366,500583
2009-01-27625625598612107,100612
2009-01-2658158153053729,000537
2009-01-2356758756757239,300572
2009-01-2258358855958482,200584
2009-01-2155056752554654,900546
2009-01-2055958755957076,200570
2009-01-19536585524565158,800565
2009-01-16506545504537128,100537
2009-01-15506538501501112,300501
2009-01-14510550502536149,100536
2009-01-13527530501501121,600501
2009-01-0951251950151776,800517
2009-01-08533539511513170,700513
2009-01-07559580541553203,500553
2009-01-0657457454255356,900553
2009-01-0557458454054442,300544

分割・併合履歴 : [1990-03-27]1株→1.3株