5949 ユニプレス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	2,199	2,215	2,178	2,212	67,900	2,212
2011-12-29	2,160	2,193	2,154	2,193	75,300	2,193
2011-12-28	2,174	2,184	2,153	2,160	98,700	2,160
2011-12-27	2,190	2,196	2,173	2,188	104,200	2,188
2011-12-26	2,189	2,190	2,174	2,176	48,300	2,176
2011-12-22	2,150	2,186	2,133	2,174	170,700	2,174
2011-12-21	2,160	2,174	2,153	2,164	103,500	2,164
2011-12-20	2,133	2,195	2,133	2,144	233,500	2,144
2011-12-19	2,150	2,162	2,085	2,102	248,900	2,102
2011-12-16	2,042	2,097	2,031	2,058	147,800	2,058
2011-12-15	2,149	2,218	2,045	2,055	270,900	2,055
2011-12-14	2,193	2,194	2,135	2,148	242,900	2,148
2011-12-13	2,106	2,151	2,102	2,143	158,800	2,143
2011-12-12	2,200	2,210	2,130	2,148	568,400	2,148
2011-12-09	2,147	2,208	2,122	2,160	405,700	2,160
2011-12-08	2,129	2,139	2,048	2,097	230,800	2,097
2011-12-07	2,170	2,185	2,119	2,130	239,800	2,130
2011-12-06	2,151	2,165	2,135	2,155	274,300	2,155
2011-12-05	2,131	2,155	2,128	2,150	159,800	2,150
2011-12-02	2,126	2,158	2,108	2,127	194,900	2,127
2011-12-01	2,134	2,135	2,082	2,091	153,300	2,091
2011-11-30	2,045	2,086	2,021	2,086	157,500	2,086
2011-11-29	2,054	2,070	2,028	2,066	186,800	2,066
2011-11-28	1,951	2,046	1,950	2,027	212,900	2,027
2011-11-25	1,950	1,963	1,927	1,954	105,200	1,954
2011-11-24	1,950	1,989	1,940	1,964	119,900	1,964
2011-11-22	1,951	1,999	1,951	1,991	231,400	1,991
2011-11-21	2,018	2,024	1,978	2,001	110,100	2,001
2011-11-18	1,985	2,026	1,982	2,019	124,300	2,019
2011-11-17	2,042	2,051	2,007	2,025	217,500	2,025
2011-11-16	2,089	2,099	2,042	2,054	254,500	2,054
2011-11-15	2,145	2,164	2,084	2,086	260,700	2,086
2011-11-14	2,211	2,238	2,156	2,180	211,000	2,180
2011-11-11	2,169	2,188	2,113	2,147	176,100	2,147
2011-11-10	2,190	2,212	2,131	2,164	194,000	2,164
2011-11-09	2,174	2,271	2,120	2,260	369,700	2,260
2011-11-08	2,200	2,262	2,099	2,123	359,700	2,123
2011-11-07	2,136	2,136	2,059	2,106	153,400	2,106
2011-11-04	2,107	2,180	2,107	2,167	133,700	2,167
2011-11-02	2,120	2,134	2,005	2,074	264,300	2,074
2011-11-01	2,186	2,200	2,149	2,186	176,200	2,186
2011-10-31	2,182	2,210	2,164	2,185	114,000	2,185
2011-10-28	2,200	2,200	2,117	2,152	278,100	2,152
2011-10-27	2,154	2,200	2,140	2,157	219,700	2,157
2011-10-26	2,130	2,176	2,088	2,154	131,100	2,154
2011-10-25	2,142	2,170	2,130	2,163	232,500	2,163
2011-10-24	2,145	2,162	2,124	2,146	194,100	2,146
2011-10-21	2,122	2,171	2,115	2,157	161,300	2,157
2011-10-20	2,122	2,130	2,107	2,122	105,000	2,122
2011-10-19	2,189	2,189	2,110	2,136	109,500	2,136
2011-10-18	2,142	2,175	2,110	2,168	96,300	2,168
2011-10-17	2,129	2,186	2,120	2,172	72,400	2,172
2011-10-14	2,121	2,130	2,095	2,120	101,600	2,120
2011-10-13	2,127	2,166	2,102	2,139	241,400	2,139
2011-10-12	2,143	2,143	2,101	2,132	117,400	2,132
2011-10-11	2,087	2,157	2,082	2,134	225,900	2,134
2011-10-07	1,984	2,038	1,977	2,020	164,000	2,020
2011-10-06	1,951	2,018	1,935	1,949	309,300	1,949
2011-10-05	2,060	2,065	1,887	1,906	305,200	1,906
2011-10-04	2,012	2,044	1,977	2,015	123,800	2,015
2011-10-03	2,090	2,093	1,983	2,044	180,900	2,044
2011-09-30	2,069	2,123	2,040	2,109	343,000	2,109
2011-09-29	1,954	2,068	1,944	2,062	247,900	2,062
2011-09-28	1,915	2,025	1,901	2,004	208,300	2,004
2011-09-27	1,870	1,892	1,822	1,891	160,700	1,891
2011-09-26	1,860	1,860	1,784	1,793	205,300	1,793
2011-09-22	1,935	1,957	1,851	1,869	325,700	1,869
2011-09-21	1,950	2,004	1,945	1,971	97,400	1,971
2011-09-20	2,013	2,017	1,946	1,971	179,800	1,971
2011-09-16	1,980	2,074	1,970	2,068	207,100	2,068
2011-09-15	1,950	1,968	1,902	1,954	198,200	1,954
2011-09-14	1,905	1,980	1,905	1,932	272,000	1,932
2011-09-13	1,959	1,963	1,895	1,930	199,100	1,930
2011-09-12	1,947	1,961	1,900	1,919	201,000	1,919
2011-09-09	1,998	1,998	1,893	1,907	214,500	1,907
2011-09-08	1,968	1,985	1,901	1,918	142,100	1,918
2011-09-07	1,902	2,002	1,885	1,955	255,000	1,955
2011-09-06	1,914	1,925	1,816	1,822	191,300	1,822
2011-09-05	1,949	1,952	1,913	1,925	147,900	1,925
2011-09-02	1,985	2,010	1,965	1,981	158,200	1,981
2011-09-01	1,980	2,009	1,965	1,985	226,200	1,985
2011-08-31	1,942	1,967	1,909	1,950	292,800	1,950
2011-08-30	1,903	1,968	1,894	1,934	181,300	1,934
2011-08-29	1,858	1,909	1,843	1,864	203,600	1,864
2011-08-26	1,802	1,901	1,802	1,898	364,100	1,898
2011-08-25	1,769	1,830	1,749	1,801	401,000	1,801
2011-08-24	1,788	1,826	1,726	1,735	354,900	1,735
2011-08-23	1,766	1,773	1,707	1,756	566,500	1,756
2011-08-22	1,903	1,930	1,730	1,738	504,500	1,738
2011-08-19	1,939	1,977	1,883	1,891	314,500	1,891
2011-08-18	2,118	2,118	1,977	1,992	302,300	1,992
2011-08-17	2,089	2,128	2,057	2,118	171,800	2,118
2011-08-16	2,020	2,115	2,014	2,095	246,800	2,095
2011-08-15	2,070	2,072	1,990	2,013	239,600	2,013
2011-08-12	2,105	2,122	1,994	2,014	179,200	2,014
2011-08-11	2,000	2,071	1,995	2,044	203,100	2,044
2011-08-10	2,137	2,145	2,038	2,057	305,600	2,057
2011-08-09	2,010	2,110	1,983	2,087	319,700	2,087
2011-08-08	2,145	2,185	2,094	2,126	261,900	2,126
2011-08-05	2,120	2,210	2,114	2,195	213,700	2,195
2011-08-04	2,277	2,290	2,233	2,244	217,200	2,244
2011-08-03	2,233	2,271	2,222	2,250	160,100	2,250
2011-08-02	2,251	2,289	2,237	2,270	187,100	2,270
2011-08-01	2,230	2,318	2,230	2,270	250,300	2,270
2011-07-29	2,303	2,315	2,227	2,236	227,100	2,236
2011-07-28	2,311	2,346	2,296	2,317	215,800	2,317
2011-07-27	2,356	2,357	2,306	2,341	283,200	2,341
2011-07-26	2,339	2,401	2,335	2,380	266,700	2,380
2011-07-25	2,285	2,344	2,278	2,320	210,600	2,320
2011-07-22	2,300	2,315	2,276	2,289	164,100	2,289
2011-07-21	2,335	2,344	2,304	2,319	199,200	2,319
2011-07-20	2,291	2,338	2,285	2,325	379,000	2,325
2011-07-19	2,248	2,282	2,224	2,252	431,000	2,252
2011-07-15	2,250	2,290	2,220	2,277	551,300	2,277
2011-07-14	2,159	2,183	2,132	2,164	229,500	2,164
2011-07-13	2,160	2,190	2,141	2,182	127,600	2,182
2011-07-12	2,162	2,194	2,151	2,162	176,300	2,162
2011-07-11	2,199	2,215	2,175	2,194	256,000	2,194
2011-07-08	2,200	2,230	2,182	2,200	160,800	2,200
2011-07-07	2,191	2,211	2,165	2,205	226,500	2,205
2011-07-06	2,150	2,230	2,136	2,220	346,300	2,220
2011-07-05	2,110	2,162	2,094	2,152	262,000	2,152
2011-07-04	2,129	2,144	2,102	2,130	296,200	2,130
2011-07-01	2,087	2,130	2,069	2,125	386,800	2,125
2011-06-30	2,015	2,110	1,987	2,079	575,200	2,079
2011-06-29	1,965	2,032	1,965	2,016	342,300	2,016
2011-06-28	2,089	2,092	1,955	1,973	468,700	1,973
2011-06-27	2,016	2,063	2,003	2,049	230,000	2,049
2011-06-24	2,005	2,026	1,990	2,017	210,100	2,017
2011-06-23	1,988	2,045	1,975	2,021	243,800	2,021
2011-06-22	1,964	2,014	1,964	2,004	204,700	2,004
2011-06-21	1,915	1,947	1,905	1,945	94,500	1,945
2011-06-20	1,950	1,954	1,897	1,905	246,300	1,905
2011-06-17	1,938	1,960	1,921	1,949	204,100	1,949
2011-06-16	1,949	1,949	1,902	1,930	262,500	1,930
2011-06-15	1,900	1,930	1,872	1,930	221,500	1,930
2011-06-14	1,848	1,895	1,835	1,867	282,000	1,867
2011-06-13	1,840	1,840	1,803	1,816	114,700	1,816
2011-06-10	1,820	1,870	1,811	1,845	182,000	1,845
2011-06-09	1,829	1,838	1,801	1,814	136,600	1,814
2011-06-08	1,796	1,838	1,780	1,829	252,000	1,829
2011-06-07	1,780	1,793	1,749	1,787	191,200	1,787
2011-06-06	1,775	1,793	1,755	1,772	126,200	1,772
2011-06-03	1,812	1,827	1,777	1,783	139,700	1,783
2011-06-02	1,801	1,845	1,789	1,816	204,500	1,816
2011-06-01	1,851	1,870	1,844	1,854	218,400	1,854
2011-05-31	1,826	1,850	1,822	1,850	112,600	1,850
2011-05-30	1,833	1,847	1,800	1,827	129,300	1,827
2011-05-27	1,833	1,846	1,818	1,840	153,000	1,840
2011-05-26	1,809	1,820	1,789	1,820	173,200	1,820
2011-05-25	1,800	1,812	1,783	1,808	194,100	1,808
2011-05-24	1,760	1,784	1,753	1,772	150,900	1,772
2011-05-23	1,799	1,799	1,751	1,782	120,600	1,782
2011-05-20	1,773	1,828	1,757	1,796	439,200	1,796
2011-05-19	1,756	1,810	1,729	1,797	402,400	1,797
2011-05-18	1,755	1,787	1,727	1,754	274,800	1,754
2011-05-17	1,748	1,784	1,720	1,765	337,000	1,765
2011-05-16	1,804	1,814	1,744	1,754	295,100	1,754
2011-05-13	1,821	1,850	1,781	1,825	599,500	1,825
2011-05-12	1,641	1,731	1,641	1,701	293,000	1,701
2011-05-11	1,674	1,687	1,650	1,661	111,000	1,661
2011-05-10	1,639	1,681	1,619	1,657	129,400	1,657
2011-05-09	1,661	1,673	1,634	1,645	109,400	1,645
2011-05-06	1,711	1,711	1,644	1,660	408,600	1,660
2011-05-02	1,757	1,757	1,728	1,751	153,900	1,751
2011-04-28	1,703	1,731	1,689	1,724	310,800	1,724
2011-04-27	1,696	1,718	1,682	1,691	338,900	1,691
2011-04-26	1,633	1,682	1,618	1,667	190,800	1,667
2011-04-25	1,674	1,710	1,648	1,660	220,100	1,660
2011-04-22	1,581	1,682	1,575	1,671	363,900	1,671
2011-04-21	1,559	1,617	1,544	1,599	359,900	1,599
2011-04-20	1,500	1,564	1,500	1,560	342,800	1,560
2011-04-19	1,514	1,514	1,483	1,495	161,300	1,495
2011-04-18	1,482	1,552	1,456	1,535	505,700	1,535
2011-04-15	1,494	1,526	1,490	1,491	394,500	1,491
2011-04-14	1,480	1,535	1,462	1,533	562,800	1,533
2011-04-13	1,359	1,476	1,347	1,470	539,000	1,470
2011-04-12	1,400	1,421	1,379	1,389	212,600	1,389
2011-04-11	1,440	1,443	1,420	1,422	242,100	1,422
2011-04-08	1,396	1,456	1,396	1,443	168,700	1,443
2011-04-07	1,409	1,458	1,404	1,415	487,000	1,415
2011-04-06	1,440	1,466	1,416	1,429	317,800	1,429
2011-04-05	1,458	1,460	1,396	1,432	504,200	1,432
2011-04-04	1,600	1,600	1,441	1,455	1,081,300	1,455
2011-04-01	1,664	1,671	1,583	1,595	456,300	1,595
2011-03-31	1,699	1,700	1,640	1,662	213,600	1,662
2011-03-30	1,603	1,679	1,603	1,676	223,800	1,676
2011-03-29	1,586	1,610	1,570	1,596	201,000	1,596
2011-03-28	1,563	1,592	1,557	1,579	148,600	1,579
2011-03-25	1,570	1,604	1,556	1,596	307,300	1,596
2011-03-24	1,595	1,615	1,555	1,565	376,300	1,565
2011-03-23	1,675	1,687	1,557	1,584	608,200	1,584
2011-03-22	1,746	1,749	1,671	1,675	359,500	1,675
2011-03-18	1,645	1,677	1,628	1,666	177,400	1,666
2011-03-17	1,510	1,690	1,480	1,647	513,700	1,647
2011-03-16	1,521	1,573	1,482	1,539	660,000	1,539
2011-03-15	1,660	1,675	1,260	1,461	551,300	1,461
2011-03-14	1,616	1,800	1,577	1,660	422,800	1,660
2011-03-11	1,896	1,965	1,894	1,936	330,800	1,936
2011-03-10	1,990	1,994	1,922	1,937	259,000	1,937
2011-03-09	2,006	2,048	1,999	2,007	120,900	2,007
2011-03-08	2,001	2,024	1,984	1,987	254,500	1,987
2011-03-07	2,065	2,093	2,030	2,035	254,100	2,035
2011-03-04	2,100	2,113	2,088	2,100	178,900	2,100
2011-03-03	2,037	2,078	2,029	2,067	173,000	2,067
2011-03-02	2,040	2,113	2,035	2,036	275,200	2,036
2011-03-01	2,051	2,068	2,032	2,055	209,200	2,055
2011-02-28	1,988	2,060	1,967	2,058	293,300	2,058
2011-02-25	1,970	1,992	1,925	1,970	335,800	1,970
2011-02-24	1,992	2,015	1,952	1,958	375,600	1,958
2011-02-23	2,000	2,099	1,980	2,051	534,000	2,051
2011-02-22	2,050	2,082	2,012	2,016	408,600	2,016
2011-02-21	2,154	2,157	2,035	2,041	408,100	2,041
2011-02-18	2,046	2,100	2,031	2,086	331,700	2,086
2011-02-17	2,060	2,062	2,018	2,044	571,300	2,044
2011-02-16	2,135	2,135	2,052	2,081	784,800	2,081
2011-02-15	2,135	2,146	1,993	2,085	1,357,500	2,085
2011-02-14	1,778	1,850	1,752	1,835	636,100	1,835
2011-02-10	1,766	1,785	1,733	1,775	367,100	1,775
2011-02-09	1,778	1,789	1,758	1,766	170,000	1,766
2011-02-08	1,773	1,776	1,728	1,749	193,000	1,749
2011-02-07	1,762	1,777	1,735	1,752	192,600	1,752
2011-02-04	1,753	1,850	1,730	1,760	366,000	1,760
2011-02-03	1,711	1,728	1,696	1,725	254,200	1,725
2011-02-02	1,675	1,696	1,655	1,687	259,400	1,687
2011-02-01	1,646	1,669	1,636	1,664	113,300	1,664
2011-01-31	1,627	1,670	1,601	1,658	321,000	1,658
2011-01-28	1,640	1,674	1,627	1,667	349,500	1,667
2011-01-27	1,585	1,636	1,585	1,631	158,300	1,631
2011-01-26	1,617	1,617	1,585	1,587	212,100	1,587
2011-01-25	1,605	1,626	1,594	1,617	282,300	1,617
2011-01-24	1,633	1,641	1,592	1,605	245,400	1,605
2011-01-21	1,678	1,683	1,597	1,608	392,900	1,608
2011-01-20	1,710	1,735	1,676	1,678	456,100	1,678
2011-01-19	1,680	1,703	1,666	1,700	269,800	1,700
2011-01-18	1,640	1,679	1,639	1,666	176,300	1,666
2011-01-17	1,665	1,666	1,649	1,657	123,700	1,657
2011-01-14	1,630	1,689	1,622	1,653	271,200	1,653
2011-01-13	1,660	1,662	1,627	1,643	184,900	1,643
2011-01-12	1,664	1,676	1,626	1,627	284,200	1,627
2011-01-11	1,671	1,688	1,663	1,670	164,700	1,670
2011-01-07	1,660	1,674	1,650	1,655	237,400	1,655
2011-01-06	1,686	1,689	1,641	1,656	197,100	1,656
2011-01-05	1,631	1,655	1,610	1,646	230,700	1,646
2011-01-04	1,615	1,643	1,603	1,631	150,100	1,631

分割・併合履歴： [1990-03-27]1株→1.3株