5949 ユニプレス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,892	1,906	1,863	1,888	351,600	1,888
2012-12-27	1,916	1,925	1,882	1,897	407,000	1,897
2012-12-26	1,839	1,885	1,839	1,879	392,400	1,879
2012-12-25	1,880	1,899	1,843	1,848	293,400	1,848
2012-12-21	1,908	1,913	1,846	1,850	634,100	1,850
2012-12-20	1,925	1,943	1,889	1,897	441,400	1,897
2012-12-19	1,974	1,974	1,931	1,952	364,500	1,952
2012-12-18	1,950	1,970	1,933	1,960	322,200	1,960
2012-12-17	1,943	1,957	1,917	1,947	389,700	1,947
2012-12-14	1,940	1,942	1,894	1,903	631,400	1,903
2012-12-13	1,970	1,980	1,945	1,964	363,300	1,964
2012-12-12	1,956	1,965	1,928	1,939	284,900	1,939
2012-12-11	1,924	1,944	1,900	1,931	232,100	1,931
2012-12-10	1,932	1,945	1,908	1,924	231,300	1,924
2012-12-07	1,937	1,966	1,914	1,949	282,400	1,949
2012-12-06	1,939	1,946	1,920	1,930	368,100	1,930
2012-12-05	1,861	1,910	1,846	1,885	335,100	1,885
2012-12-04	1,910	1,916	1,874	1,880	593,300	1,880
2012-12-03	1,959	1,959	1,917	1,949	257,800	1,949
2012-11-30	1,955	1,984	1,935	1,971	461,600	1,971
2012-11-29	1,963	1,995	1,930	1,949	387,500	1,949
2012-11-28	2,028	2,029	1,940	1,967	561,700	1,967
2012-11-27	2,028	2,051	2,005	2,050	286,300	2,050
2012-11-26	2,051	2,094	2,040	2,042	280,600	2,042
2012-11-22	2,002	2,058	2,002	2,043	325,500	2,043
2012-11-21	1,961	1,998	1,952	1,985	253,400	1,985
2012-11-20	1,948	1,980	1,939	1,950	330,300	1,950
2012-11-19	1,929	1,979	1,926	1,937	541,400	1,937
2012-11-16	1,846	1,924	1,824	1,906	677,800	1,906
2012-11-15	1,786	1,911	1,771	1,825	677,600	1,825
2012-11-14	1,680	1,691	1,653	1,686	163,000	1,686
2012-11-13	1,699	1,728	1,681	1,694	241,200	1,694
2012-11-12	1,742	1,744	1,666	1,672	369,500	1,672
2012-11-09	1,767	1,767	1,717	1,742	391,400	1,742
2012-11-08	1,768	1,810	1,768	1,793	372,400	1,793
2012-11-07	1,824	1,851	1,780	1,788	277,900	1,788
2012-11-06	1,845	1,856	1,793	1,806	627,500	1,806
2012-11-05	1,868	1,901	1,850	1,872	413,600	1,872
2012-11-02	1,928	1,954	1,854	1,908	773,500	1,908
2012-11-01	1,843	1,959	1,843	1,928	826,500	1,928
2012-10-31	1,817	1,857	1,815	1,843	267,300	1,843
2012-10-30	1,806	1,843	1,786	1,795	462,100	1,795
2012-10-29	1,814	1,816	1,759	1,795	332,200	1,795
2012-10-26	1,843	1,855	1,806	1,813	240,500	1,813
2012-10-25	1,792	1,823	1,779	1,816	133,800	1,816
2012-10-24	1,786	1,820	1,780	1,787	208,800	1,787
2012-10-23	1,865	1,869	1,807	1,826	141,400	1,826
2012-10-22	1,832	1,865	1,801	1,857	265,200	1,857
2012-10-19	1,837	1,880	1,821	1,874	302,100	1,874
2012-10-18	1,808	1,844	1,794	1,839	272,300	1,839
2012-10-17	1,808	1,849	1,778	1,782	336,900	1,782
2012-10-16	1,763	1,804	1,762	1,799	529,300	1,799
2012-10-15	1,688	1,748	1,682	1,733	481,000	1,733
2012-10-12	1,685	1,720	1,670	1,688	606,800	1,688
2012-10-11	1,636	1,667	1,598	1,645	531,900	1,645
2012-10-10	1,556	1,671	1,553	1,658	637,300	1,658
2012-10-09	1,679	1,685	1,600	1,608	651,300	1,608
2012-10-05	1,692	1,699	1,654	1,678	522,000	1,678
2012-10-04	1,605	1,719	1,605	1,707	703,500	1,707
2012-10-03	1,652	1,653	1,603	1,615	649,800	1,615
2012-10-02	1,679	1,704	1,654	1,661	460,400	1,661
2012-10-01	1,754	1,760	1,643	1,660	681,100	1,660
2012-09-28	1,808	1,825	1,721	1,729	842,900	1,729
2012-09-27	1,761	1,849	1,757	1,832	629,700	1,832
2012-09-26	1,893	1,912	1,846	1,851	373,800	1,851
2012-09-25	1,944	1,944	1,901	1,932	457,800	1,932
2012-09-24	2,000	2,000	1,893	1,904	503,200	1,904
2012-09-21	2,030	2,030	1,948	1,951	482,400	1,951
2012-09-20	2,036	2,073	1,995	1,996	485,500	1,996
2012-09-19	2,020	2,069	2,001	2,035	897,100	2,035
2012-09-18	2,110	2,139	2,048	2,066	716,200	2,066
2012-09-14	2,177	2,191	2,152	2,159	417,900	2,159
2012-09-13	2,163	2,191	2,146	2,155	315,700	2,155
2012-09-12	2,146	2,237	2,140	2,185	363,900	2,185
2012-09-11	2,193	2,198	2,141	2,165	253,600	2,165
2012-09-10	2,165	2,220	2,145	2,216	453,400	2,216
2012-09-07	2,147	2,166	2,103	2,159	263,100	2,159
2012-09-06	2,067	2,089	2,048	2,087	147,300	2,087
2012-09-05	2,065	2,092	2,065	2,077	187,900	2,077
2012-09-04	2,090	2,120	2,072	2,111	262,300	2,111
2012-09-03	2,139	2,147	2,113	2,117	157,400	2,117
2012-08-31	2,189	2,189	2,138	2,151	208,200	2,151
2012-08-30	2,194	2,199	2,167	2,188	194,600	2,188
2012-08-29	2,178	2,207	2,178	2,188	138,700	2,188
2012-08-28	2,204	2,229	2,157	2,177	402,100	2,177
2012-08-27	2,249	2,255	2,200	2,205	439,000	2,205
2012-08-24	2,266	2,287	2,241	2,264	361,600	2,264
2012-08-23	2,286	2,315	2,257	2,311	309,800	2,311
2012-08-22	2,308	2,348	2,308	2,333	145,800	2,333
2012-08-21	2,332	2,360	2,331	2,335	81,900	2,335
2012-08-20	2,381	2,397	2,325	2,348	295,500	2,348
2012-08-17	2,350	2,379	2,326	2,368	448,600	2,368
2012-08-16	2,251	2,299	2,246	2,284	375,800	2,284
2012-08-15	2,257	2,280	2,250	2,265	394,100	2,265
2012-08-14	2,209	2,269	2,208	2,255	632,900	2,255
2012-08-13	2,216	2,239	2,148	2,171	422,400	2,171
2012-08-10	2,098	2,220	2,098	2,220	582,700	2,220
2012-08-09	2,105	2,115	2,031	2,064	296,000	2,064
2012-08-08	2,094	2,139	2,087	2,116	349,000	2,116
2012-08-07	2,017	2,063	1,997	2,053	306,800	2,053
2012-08-06	2,003	2,033	2,001	2,017	158,800	2,017
2012-08-03	1,982	1,982	1,946	1,955	346,300	1,955
2012-08-02	2,029	2,058	2,018	2,031	139,600	2,031
2012-08-01	2,060	2,067	2,014	2,018	285,500	2,018
2012-07-31	2,082	2,112	2,061	2,088	335,300	2,088
2012-07-30	2,030	2,066	2,015	2,066	249,700	2,066
2012-07-27	1,998	2,019	1,973	2,001	267,500	2,001
2012-07-26	1,930	1,979	1,898	1,972	433,700	1,972
2012-07-25	1,944	1,967	1,903	1,917	483,400	1,917
2012-07-24	1,923	1,967	1,902	1,943	506,700	1,943
2012-07-23	1,935	1,953	1,892	1,902	194,600	1,902
2012-07-20	1,946	1,965	1,922	1,933	252,500	1,933
2012-07-19	1,923	1,951	1,903	1,941	192,800	1,941
2012-07-18	1,920	1,929	1,896	1,900	156,900	1,900
2012-07-17	1,938	1,938	1,901	1,907	170,800	1,907
2012-07-13	1,898	1,948	1,888	1,938	202,700	1,938
2012-07-12	1,964	1,969	1,899	1,908	356,100	1,908
2012-07-11	2,016	2,018	1,947	1,961	501,100	1,961
2012-07-10	2,077	2,091	2,036	2,038	221,200	2,038
2012-07-09	2,120	2,132	2,068	2,075	190,900	2,075
2012-07-06	2,129	2,169	2,122	2,124	312,900	2,124
2012-07-05	2,119	2,128	2,093	2,121	211,200	2,121
2012-07-04	2,200	2,200	2,106	2,117	326,700	2,117
2012-07-03	2,082	2,110	2,077	2,105	163,300	2,105
2012-07-02	2,102	2,114	2,066	2,068	210,100	2,068
2012-06-29	2,016	2,074	2,002	2,063	191,100	2,063
2012-06-28	2,010	2,034	2,000	2,015	234,500	2,015
2012-06-27	2,027	2,028	1,976	1,985	286,000	1,985
2012-06-26	2,030	2,047	1,994	2,014	230,200	2,014
2012-06-25	2,050	2,080	2,042	2,052	178,800	2,052
2012-06-22	2,052	2,052	2,022	2,033	153,800	2,033
2012-06-21	2,071	2,090	2,034	2,071	299,900	2,071
2012-06-20	2,059	2,063	2,012	2,021	330,100	2,021
2012-06-19	2,066	2,080	2,035	2,043	147,800	2,043
2012-06-18	2,051	2,099	2,051	2,080	201,300	2,080
2012-06-15	2,057	2,058	2,017	2,029	152,500	2,029
2012-06-14	2,050	2,073	2,009	2,049	179,600	2,049
2012-06-13	2,097	2,103	2,063	2,070	203,800	2,070
2012-06-12	2,150	2,150	2,076	2,089	273,800	2,089
2012-06-11	2,125	2,150	2,105	2,122	122,200	2,122
2012-06-08	2,099	2,110	2,068	2,079	262,700	2,079
2012-06-07	2,101	2,120	2,074	2,097	162,800	2,097
2012-06-06	2,015	2,076	2,002	2,067	241,900	2,067
2012-06-05	2,010	2,031	1,995	2,024	206,300	2,024
2012-06-04	1,994	2,025	1,992	2,010	223,500	2,010
2012-06-01	2,150	2,152	2,070	2,077	255,800	2,077
2012-05-31	2,160	2,166	2,127	2,165	277,000	2,165
2012-05-30	2,193	2,210	2,158	2,201	218,200	2,201
2012-05-29	2,179	2,193	2,133	2,182	322,000	2,182
2012-05-28	2,206	2,206	2,128	2,167	277,300	2,167
2012-05-25	2,200	2,224	2,164	2,171	242,300	2,171
2012-05-24	2,170	2,188	2,143	2,173	129,400	2,173
2012-05-23	2,215	2,250	2,178	2,184	285,000	2,184
2012-05-22	2,156	2,218	2,145	2,214	296,100	2,214
2012-05-21	2,137	2,163	2,116	2,130	299,200	2,130
2012-05-18	2,172	2,195	2,153	2,177	351,800	2,177
2012-05-17	2,204	2,248	2,165	2,236	307,400	2,236
2012-05-16	2,262	2,283	2,189	2,216	375,500	2,216
2012-05-15	2,330	2,337	2,245	2,285	453,400	2,285
2012-05-14	2,370	2,417	2,346	2,357	396,100	2,357
2012-05-11	2,380	2,425	2,300	2,387	740,500	2,387
2012-05-10	2,435	2,463	2,399	2,438	199,500	2,438
2012-05-09	2,446	2,450	2,379	2,406	234,700	2,406
2012-05-08	2,424	2,486	2,402	2,481	251,600	2,481
2012-05-07	2,415	2,424	2,384	2,397	316,900	2,397
2012-05-02	2,520	2,520	2,468	2,489	204,000	2,489
2012-05-01	2,527	2,555	2,477	2,480	346,600	2,480
2012-04-27	2,562	2,601	2,473	2,526	360,600	2,526
2012-04-26	2,573	2,604	2,546	2,562	274,200	2,562
2012-04-25	2,574	2,580	2,528	2,545	204,700	2,545
2012-04-24	2,515	2,567	2,492	2,547	263,900	2,547
2012-04-23	2,550	2,578	2,512	2,517	133,000	2,517
2012-04-20	2,550	2,562	2,494	2,541	347,900	2,541
2012-04-19	2,492	2,550	2,487	2,530	375,900	2,530
2012-04-18	2,454	2,499	2,447	2,489	436,500	2,489
2012-04-17	2,391	2,460	2,384	2,404	311,100	2,404
2012-04-16	2,420	2,451	2,407	2,408	163,200	2,408
2012-04-13	2,468	2,490	2,444	2,461	286,300	2,461
2012-04-12	2,402	2,442	2,366	2,430	379,500	2,430
2012-04-11	2,396	2,415	2,359	2,402	433,600	2,402
2012-04-10	2,491	2,517	2,389	2,412	432,300	2,412
2012-04-09	2,477	2,504	2,447	2,476	203,300	2,476
2012-04-06	2,532	2,536	2,470	2,496	239,200	2,496
2012-04-05	2,469	2,516	2,445	2,510	184,400	2,510
2012-04-04	2,560	2,567	2,484	2,519	267,800	2,519
2012-04-03	2,520	2,571	2,503	2,565	241,600	2,565
2012-04-02	2,591	2,611	2,564	2,570	231,000	2,570
2012-03-30	2,515	2,566	2,487	2,561	224,200	2,561
2012-03-29	2,551	2,559	2,511	2,527	151,000	2,527
2012-03-28	2,500	2,554	2,493	2,540	245,400	2,540
2012-03-27	2,550	2,565	2,529	2,560	270,900	2,560
2012-03-26	2,470	2,537	2,470	2,511	266,500	2,511
2012-03-23	2,501	2,501	2,431	2,459	291,700	2,459
2012-03-22	2,450	2,558	2,446	2,531	449,900	2,531
2012-03-21	2,453	2,485	2,445	2,465	381,900	2,465
2012-03-19	2,494	2,525	2,476	2,503	322,600	2,503
2012-03-16	2,473	2,502	2,439	2,494	489,200	2,494
2012-03-15	2,414	2,498	2,409	2,483	952,400	2,483
2012-03-14	2,407	2,407	2,350	2,350	405,900	2,350
2012-03-13	2,405	2,414	2,347	2,357	397,000	2,357
2012-03-12	2,417	2,448	2,404	2,434	558,800	2,434
2012-03-09	2,315	2,390	2,308	2,367	588,900	2,367
2012-03-08	2,286	2,299	2,255	2,290	233,800	2,290
2012-03-07	2,230	2,289	2,230	2,267	339,800	2,267
2012-03-06	2,320	2,347	2,243	2,264	464,400	2,264
2012-03-05	2,297	2,359	2,284	2,318	452,600	2,318
2012-03-02	2,300	2,329	2,289	2,296	480,700	2,296
2012-03-01	2,257	2,308	2,245	2,266	292,400	2,266
2012-02-29	2,289	2,296	2,241	2,245	365,500	2,245
2012-02-28	2,235	2,295	2,229	2,287	378,500	2,287
2012-02-27	2,340	2,340	2,277	2,285	521,500	2,285
2012-02-24	2,282	2,336	2,280	2,312	422,400	2,312
2012-02-23	2,273	2,336	2,260	2,330	583,500	2,330
2012-02-22	2,240	2,270	2,233	2,255	472,800	2,255
2012-02-21	2,190	2,246	2,180	2,223	594,900	2,223
2012-02-20	2,261	2,310	2,242	2,249	489,500	2,249
2012-02-17	2,340	2,340	2,276	2,294	630,700	2,294
2012-02-16	2,335	2,339	2,280	2,290	755,900	2,290
2012-02-15	2,370	2,418	2,367	2,395	294,600	2,395
2012-02-14	2,354	2,405	2,351	2,383	305,300	2,383
2012-02-13	2,340	2,380	2,309	2,366	306,700	2,366
2012-02-10	2,385	2,385	2,299	2,315	358,500	2,315
2012-02-09	2,425	2,425	2,369	2,374	353,200	2,374
2012-02-08	2,467	2,476	2,393	2,402	405,800	2,402
2012-02-07	2,456	2,460	2,420	2,436	310,600	2,436
2012-02-06	2,478	2,524	2,458	2,513	209,600	2,513
2012-02-03	2,458	2,473	2,413	2,430	220,900	2,430
2012-02-02	2,427	2,483	2,383	2,420	307,200	2,420
2012-02-01	2,428	2,456	2,396	2,427	205,100	2,427
2012-01-31	2,399	2,418	2,374	2,378	112,700	2,378
2012-01-30	2,415	2,420	2,366	2,399	155,500	2,399
2012-01-27	2,388	2,477	2,388	2,435	219,800	2,435
2012-01-26	2,316	2,411	2,316	2,402	396,700	2,402
2012-01-25	2,346	2,386	2,343	2,366	477,800	2,366
2012-01-24	2,388	2,404	2,365	2,374	364,200	2,374
2012-01-23	2,345	2,384	2,330	2,382	239,500	2,382
2012-01-20	2,364	2,385	2,328	2,345	228,200	2,345
2012-01-19	2,321	2,358	2,314	2,327	217,800	2,327
2012-01-18	2,383	2,390	2,323	2,331	272,400	2,331
2012-01-17	2,332	2,356	2,312	2,347	177,800	2,347
2012-01-16	2,312	2,342	2,277	2,332	271,300	2,332
2012-01-13	2,250	2,320	2,245	2,309	353,400	2,309
2012-01-12	2,302	2,302	2,232	2,244	160,900	2,244
2012-01-11	2,235	2,267	2,235	2,252	280,200	2,252
2012-01-10	2,308	2,328	2,237	2,244	242,600	2,244
2012-01-06	2,345	2,348	2,284	2,308	307,700	2,308
2012-01-05	2,270	2,335	2,251	2,306	376,600	2,306
2012-01-04	2,270	2,283	2,238	2,244	157,500	2,244

分割・併合履歴： [1990-03-27]1株→1.3株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31