5949 ユニプレス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,623	1,628	1,590	1,619	133,200	1,619
2010-12-29	1,598	1,626	1,584	1,624	193,000	1,624
2010-12-28	1,603	1,603	1,576	1,580	152,700	1,580
2010-12-27	1,580	1,605	1,560	1,603	189,000	1,603
2010-12-24	1,594	1,612	1,567	1,584	172,300	1,584
2010-12-22	1,631	1,645	1,591	1,600	323,300	1,600
2010-12-21	1,648	1,690	1,635	1,655	330,100	1,655
2010-12-20	1,663	1,690	1,649	1,661	273,700	1,661
2010-12-17	1,643	1,660	1,639	1,653	382,000	1,653
2010-12-16	1,568	1,697	1,555	1,643	641,600	1,643
2010-12-15	1,530	1,555	1,525	1,554	241,000	1,554
2010-12-14	1,574	1,574	1,534	1,544	330,700	1,544
2010-12-13	1,520	1,546	1,470	1,470	293,000	1,470
2010-12-10	1,483	1,524	1,468	1,505	305,400	1,505
2010-12-09	1,523	1,526	1,503	1,515	198,900	1,515
2010-12-08	1,498	1,537	1,493	1,535	312,700	1,535
2010-12-07	1,493	1,508	1,473	1,504	309,500	1,504
2010-12-06	1,495	1,509	1,478	1,509	134,700	1,509
2010-12-03	1,484	1,499	1,474	1,492	248,100	1,492
2010-12-02	1,470	1,472	1,448	1,454	399,200	1,454
2010-12-01	1,442	1,455	1,432	1,446	336,900	1,446
2010-11-30	1,518	1,518	1,452	1,470	486,900	1,470
2010-11-29	1,520	1,547	1,512	1,527	269,100	1,527
2010-11-26	1,555	1,559	1,511	1,551	491,100	1,551
2010-11-25	1,470	1,542	1,462	1,536	718,700	1,536
2010-11-24	1,430	1,473	1,421	1,451	256,500	1,451
2010-11-22	1,465	1,490	1,453	1,486	219,600	1,486
2010-11-19	1,450	1,477	1,448	1,467	347,600	1,467
2010-11-18	1,420	1,458	1,408	1,437	360,600	1,437
2010-11-17	1,389	1,418	1,381	1,418	268,900	1,418
2010-11-16	1,410	1,418	1,386	1,411	178,400	1,411
2010-11-15	1,391	1,418	1,388	1,405	299,700	1,405
2010-11-12	1,360	1,415	1,357	1,404	715,000	1,404
2010-11-11	1,368	1,388	1,360	1,388	256,100	1,388
2010-11-10	1,360	1,371	1,345	1,365	211,400	1,365
2010-11-09	1,360	1,381	1,345	1,361	147,900	1,361
2010-11-08	1,382	1,382	1,350	1,360	190,600	1,360
2010-11-05	1,366	1,389	1,366	1,382	103,300	1,382
2010-11-04	1,370	1,373	1,350	1,354	110,300	1,354
2010-11-02	1,359	1,361	1,345	1,353	105,300	1,353
2010-11-01	1,390	1,398	1,369	1,376	130,000	1,376
2010-10-29	1,379	1,394	1,367	1,394	132,200	1,394
2010-10-28	1,391	1,409	1,383	1,388	305,300	1,388
2010-10-27	1,400	1,417	1,388	1,404	188,400	1,404
2010-10-26	1,375	1,399	1,373	1,382	238,900	1,382
2010-10-25	1,400	1,404	1,366	1,394	194,200	1,394
2010-10-22	1,370	1,395	1,366	1,390	196,000	1,390
2010-10-21	1,390	1,395	1,369	1,390	299,200	1,390
2010-10-20	1,345	1,375	1,337	1,370	149,300	1,370
2010-10-19	1,369	1,378	1,356	1,365	167,900	1,365
2010-10-18	1,357	1,375	1,355	1,372	122,500	1,372
2010-10-15	1,377	1,380	1,357	1,370	412,800	1,370
2010-10-14	1,330	1,370	1,322	1,364	265,300	1,364
2010-10-13	1,307	1,348	1,300	1,335	398,700	1,335
2010-10-12	1,320	1,321	1,268	1,311	259,600	1,311
2010-10-08	1,330	1,335	1,304	1,305	250,600	1,305
2010-10-07	1,310	1,348	1,310	1,345	254,100	1,345
2010-10-06	1,335	1,335	1,314	1,320	248,300	1,320
2010-10-05	1,342	1,350	1,321	1,334	316,500	1,334
2010-10-04	1,354	1,358	1,338	1,344	166,400	1,344
2010-10-01	1,395	1,395	1,354	1,356	271,500	1,356
2010-09-30	1,402	1,410	1,372	1,381	194,900	1,381
2010-09-29	1,383	1,424	1,378	1,413	148,500	1,413
2010-09-28	1,403	1,414	1,374	1,382	177,900	1,382
2010-09-27	1,414	1,417	1,395	1,417	106,800	1,417
2010-09-24	1,459	1,459	1,395	1,398	298,700	1,398
2010-09-22	1,413	1,500	1,409	1,475	448,400	1,475
2010-09-21	1,450	1,450	1,431	1,431	128,300	1,431
2010-09-17	1,428	1,437	1,418	1,431	100,000	1,431
2010-09-16	1,430	1,439	1,405	1,425	93,700	1,425
2010-09-15	1,406	1,440	1,393	1,423	223,000	1,423
2010-09-14	1,399	1,423	1,394	1,421	177,400	1,421
2010-09-13	1,400	1,405	1,383	1,395	407,300	1,395
2010-09-10	1,378	1,391	1,354	1,366	184,900	1,366
2010-09-09	1,358	1,361	1,346	1,355	195,000	1,355
2010-09-08	1,365	1,370	1,351	1,363	98,900	1,363
2010-09-07	1,377	1,398	1,371	1,395	95,600	1,395
2010-09-06	1,384	1,418	1,381	1,394	124,600	1,394
2010-09-03	1,364	1,420	1,363	1,384	298,800	1,384
2010-09-02	1,344	1,344	1,314	1,340	353,000	1,340
2010-09-01	1,300	1,300	1,274	1,284	167,000	1,284
2010-08-31	1,301	1,315	1,300	1,301	103,500	1,301
2010-08-30	1,358	1,359	1,328	1,331	105,800	1,331
2010-08-27	1,295	1,335	1,295	1,328	139,800	1,328
2010-08-26	1,316	1,316	1,279	1,295	356,100	1,295
2010-08-25	1,322	1,345	1,317	1,325	123,300	1,325
2010-08-24	1,324	1,334	1,314	1,317	134,500	1,317
2010-08-23	1,347	1,351	1,332	1,344	107,100	1,344
2010-08-20	1,360	1,380	1,347	1,348	186,100	1,348
2010-08-19	1,404	1,408	1,371	1,388	171,300	1,388
2010-08-18	1,391	1,403	1,379	1,395	110,500	1,395
2010-08-17	1,371	1,382	1,367	1,371	164,500	1,371
2010-08-16	1,404	1,407	1,377	1,390	184,900	1,390
2010-08-13	1,403	1,417	1,392	1,405	179,900	1,405
2010-08-12	1,395	1,412	1,389	1,403	221,100	1,403
2010-08-11	1,450	1,455	1,425	1,427	97,400	1,427
2010-08-10	1,475	1,493	1,453	1,463	123,000	1,463
2010-08-09	1,478	1,488	1,467	1,480	126,200	1,480
2010-08-06	1,460	1,514	1,450	1,502	449,300	1,502
2010-08-05	1,457	1,459	1,431	1,451	138,700	1,451
2010-08-04	1,439	1,442	1,404	1,430	109,400	1,430
2010-08-03	1,467	1,475	1,451	1,455	71,200	1,455
2010-08-02	1,443	1,469	1,436	1,444	85,400	1,444
2010-07-30	1,465	1,465	1,433	1,449	86,100	1,449
2010-07-29	1,458	1,474	1,457	1,459	83,400	1,459
2010-07-28	1,485	1,487	1,452	1,475	217,200	1,475
2010-07-27	1,489	1,489	1,466	1,473	254,400	1,473
2010-07-26	1,461	1,463	1,435	1,459	159,000	1,459
2010-07-23	1,460	1,463	1,430	1,437	116,300	1,437
2010-07-22	1,425	1,442	1,425	1,429	104,400	1,429
2010-07-21	1,466	1,476	1,445	1,447	145,100	1,447
2010-07-20	1,472	1,484	1,452	1,467	152,100	1,467
2010-07-16	1,480	1,500	1,465	1,473	150,300	1,473
2010-07-15	1,498	1,503	1,486	1,493	225,100	1,493
2010-07-14	1,545	1,583	1,509	1,517	475,000	1,517
2010-07-13	1,512	1,538	1,510	1,519	498,800	1,519
2010-07-12	1,480	1,510	1,462	1,497	354,000	1,497
2010-07-09	1,458	1,465	1,438	1,450	275,200	1,450
2010-07-08	1,440	1,457	1,436	1,446	328,100	1,446
2010-07-07	1,398	1,429	1,392	1,423	311,300	1,423
2010-07-06	1,341	1,404	1,341	1,400	265,700	1,400
2010-07-05	1,358	1,377	1,354	1,360	181,500	1,360
2010-07-02	1,345	1,374	1,345	1,371	307,800	1,371
2010-07-01	1,367	1,405	1,363	1,370	200,700	1,370
2010-06-30	1,405	1,418	1,386	1,395	212,200	1,395
2010-06-29	1,456	1,482	1,437	1,438	170,100	1,438
2010-06-28	1,464	1,476	1,442	1,443	122,200	1,443
2010-06-25	1,494	1,509	1,446	1,466	196,600	1,466
2010-06-24	1,454	1,510	1,444	1,496	177,000	1,496
2010-06-23	1,486	1,513	1,470	1,470	152,400	1,470
2010-06-22	1,464	1,504	1,464	1,501	221,200	1,501
2010-06-21	1,536	1,593	1,521	1,526	279,300	1,526
2010-06-18	1,495	1,541	1,492	1,535	173,900	1,535
2010-06-17	1,520	1,541	1,498	1,512	125,000	1,512
2010-06-16	1,510	1,546	1,501	1,535	267,200	1,535
2010-06-15	1,500	1,517	1,480	1,503	138,200	1,503
2010-06-14	1,500	1,513	1,495	1,505	161,500	1,505
2010-06-11	1,485	1,494	1,481	1,488	166,800	1,488
2010-06-10	1,478	1,479	1,431	1,470	173,000	1,470
2010-06-09	1,460	1,479	1,445	1,457	248,200	1,457
2010-06-08	1,440	1,490	1,432	1,467	220,500	1,467
2010-06-07	1,452	1,468	1,415	1,453	298,000	1,453
2010-06-04	1,426	1,468	1,426	1,452	180,500	1,452
2010-06-03	1,416	1,468	1,414	1,453	352,700	1,453
2010-06-02	1,400	1,421	1,375	1,386	152,700	1,386
2010-06-01	1,406	1,435	1,400	1,408	138,300	1,408
2010-05-31	1,420	1,458	1,412	1,416	275,300	1,416
2010-05-28	1,420	1,444	1,400	1,432	408,900	1,432
2010-05-27	1,330	1,394	1,323	1,393	349,000	1,393
2010-05-26	1,329	1,362	1,279	1,318	476,200	1,318
2010-05-25	1,420	1,420	1,326	1,328	576,700	1,328
2010-05-24	1,384	1,417	1,368	1,413	309,700	1,413
2010-05-21	1,354	1,406	1,315	1,394	492,700	1,394
2010-05-20	1,375	1,416	1,351	1,384	298,500	1,384
2010-05-19	1,349	1,404	1,316	1,375	352,300	1,375
2010-05-18	1,433	1,438	1,335	1,362	388,300	1,362
2010-05-17	1,396	1,435	1,390	1,423	541,300	1,423
2010-05-14	1,349	1,395	1,325	1,378	883,500	1,378
2010-05-13	1,265	1,266	1,233	1,260	209,300	1,260
2010-05-12	1,278	1,278	1,226	1,236	264,400	1,236
2010-05-11	1,261	1,279	1,238	1,248	147,300	1,248
2010-05-10	1,259	1,262	1,241	1,261	150,600	1,261
2010-05-07	1,250	1,276	1,235	1,264	174,200	1,264
2010-05-06	1,322	1,332	1,298	1,304	225,300	1,304
2010-04-30	1,321	1,385	1,321	1,376	339,600	1,376
2010-04-28	1,310	1,325	1,296	1,313	111,500	1,313
2010-04-27	1,318	1,339	1,310	1,333	169,600	1,333
2010-04-26	1,300	1,332	1,298	1,318	219,500	1,318
2010-04-23	1,259	1,293	1,255	1,286	165,800	1,286
2010-04-22	1,252	1,276	1,239	1,269	237,700	1,269
2010-04-21	1,238	1,281	1,236	1,272	224,500	1,272
2010-04-20	1,223	1,249	1,206	1,221	94,800	1,221
2010-04-19	1,225	1,235	1,222	1,229	107,200	1,229
2010-04-16	1,243	1,248	1,232	1,238	104,900	1,238
2010-04-15	1,240	1,254	1,235	1,252	102,400	1,252
2010-04-14	1,240	1,250	1,225	1,235	152,200	1,235
2010-04-13	1,255	1,263	1,229	1,241	149,400	1,241
2010-04-12	1,270	1,278	1,261	1,268	130,500	1,268
2010-04-09	1,262	1,273	1,260	1,273	97,800	1,273
2010-04-08	1,278	1,288	1,262	1,262	113,900	1,262
2010-04-07	1,317	1,317	1,287	1,291	134,600	1,291
2010-04-06	1,335	1,337	1,287	1,299	196,400	1,299
2010-04-05	1,321	1,328	1,305	1,326	164,100	1,326
2010-04-02	1,348	1,363	1,307	1,322	351,300	1,322
2010-04-01	1,348	1,348	1,290	1,341	448,200	1,341
2010-03-31	1,352	1,360	1,313	1,320	277,600	1,320
2010-03-30	1,275	1,323	1,265	1,318	365,800	1,318
2010-03-29	1,240	1,263	1,231	1,256	285,800	1,256
2010-03-26	1,260	1,262	1,231	1,240	184,800	1,240
2010-03-25	1,268	1,268	1,241	1,245	243,300	1,245
2010-03-24	1,244	1,261	1,240	1,261	210,300	1,261
2010-03-23	1,258	1,268	1,235	1,244	259,500	1,244
2010-03-19	1,254	1,278	1,254	1,278	321,500	1,278
2010-03-18	1,271	1,275	1,262	1,267	270,200	1,267
2010-03-17	1,286	1,286	1,260	1,279	197,600	1,279
2010-03-16	1,251	1,274	1,251	1,256	90,000	1,256
2010-03-15	1,247	1,261	1,243	1,258	92,800	1,258
2010-03-12	1,260	1,262	1,248	1,253	114,700	1,253
2010-03-11	1,260	1,269	1,245	1,259	123,300	1,259
2010-03-10	1,260	1,272	1,245	1,251	145,500	1,251
2010-03-09	1,270	1,284	1,257	1,272	170,300	1,272
2010-03-08	1,290	1,319	1,277	1,281	209,700	1,281
2010-03-05	1,300	1,314	1,271	1,284	166,700	1,284
2010-03-04	1,280	1,320	1,278	1,298	290,300	1,298
2010-03-03	1,249	1,288	1,233	1,278	322,100	1,278
2010-03-02	1,223	1,249	1,223	1,248	147,000	1,248
2010-03-01	1,220	1,248	1,207	1,242	129,100	1,242
2010-02-26	1,245	1,245	1,211	1,217	208,000	1,217
2010-02-25	1,265	1,265	1,214	1,246	304,900	1,246
2010-02-24	1,213	1,237	1,187	1,222	203,700	1,222
2010-02-23	1,275	1,275	1,224	1,243	364,200	1,243
2010-02-22	1,282	1,303	1,266	1,277	200,100	1,277
2010-02-19	1,265	1,289	1,252	1,281	196,400	1,281
2010-02-18	1,310	1,313	1,274	1,295	206,500	1,295
2010-02-17	1,317	1,329	1,305	1,310	202,000	1,310
2010-02-16	1,367	1,368	1,325	1,333	74,300	1,333
2010-02-15	1,360	1,363	1,319	1,329	163,900	1,329
2010-02-12	1,350	1,369	1,333	1,359	248,400	1,359
2010-02-10	1,370	1,428	1,370	1,400	248,900	1,400
2010-02-09	1,325	1,353	1,325	1,344	116,500	1,344
2010-02-08	1,349	1,362	1,329	1,340	142,000	1,340
2010-02-05	1,341	1,389	1,323	1,375	175,700	1,375
2010-02-04	1,370	1,389	1,342	1,371	151,800	1,371
2010-02-03	1,403	1,418	1,371	1,379	133,800	1,379
2010-02-02	1,380	1,403	1,377	1,390	116,600	1,390
2010-02-01	1,389	1,413	1,375	1,395	245,600	1,395
2010-01-29	1,418	1,439	1,393	1,429	201,100	1,429
2010-01-28	1,381	1,440	1,360	1,418	139,000	1,418
2010-01-27	1,375	1,406	1,345	1,351	147,800	1,351
2010-01-26	1,440	1,440	1,393	1,400	102,700	1,400
2010-01-25	1,435	1,444	1,391	1,430	110,700	1,430
2010-01-22	1,453	1,453	1,400	1,436	199,800	1,436
2010-01-21	1,405	1,480	1,405	1,467	192,700	1,467
2010-01-20	1,450	1,460	1,419	1,435	133,900	1,435
2010-01-19	1,450	1,467	1,437	1,453	49,000	1,453
2010-01-18	1,468	1,471	1,453	1,454	150,300	1,454
2010-01-15	1,403	1,467	1,403	1,439	262,600	1,439
2010-01-14	1,458	1,458	1,421	1,433	89,300	1,433
2010-01-13	1,438	1,467	1,430	1,457	108,000	1,457
2010-01-12	1,455	1,466	1,430	1,460	176,300	1,460
2010-01-08	1,431	1,472	1,416	1,455	294,800	1,455
2010-01-07	1,494	1,499	1,415	1,430	254,500	1,430
2010-01-06	1,482	1,528	1,457	1,507	231,600	1,507
2010-01-05	1,510	1,515	1,480	1,490	213,800	1,490
2010-01-04	1,486	1,521	1,471	1,489	112,300	1,489

分割・併合履歴： [1990-03-27]1株→1.3株