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
2012-12-281,8921,9061,8631,888351,6001,888
2012-12-271,9161,9251,8821,897407,0001,897
2012-12-261,8391,8851,8391,879392,4001,879
2012-12-251,8801,8991,8431,848293,4001,848
2012-12-211,9081,9131,8461,850634,1001,850
2012-12-201,9251,9431,8891,897441,4001,897
2012-12-191,9741,9741,9311,952364,5001,952
2012-12-181,9501,9701,9331,960322,2001,960
2012-12-171,9431,9571,9171,947389,7001,947
2012-12-141,9401,9421,8941,903631,4001,903
2012-12-131,9701,9801,9451,964363,3001,964
2012-12-121,9561,9651,9281,939284,9001,939
2012-12-111,9241,9441,9001,931232,1001,931
2012-12-101,9321,9451,9081,924231,3001,924
2012-12-071,9371,9661,9141,949282,4001,949
2012-12-061,9391,9461,9201,930368,1001,930
2012-12-051,8611,9101,8461,885335,1001,885
2012-12-041,9101,9161,8741,880593,3001,880
2012-12-031,9591,9591,9171,949257,8001,949
2012-11-301,9551,9841,9351,971461,6001,971
2012-11-291,9631,9951,9301,949387,5001,949
2012-11-282,0282,0291,9401,967561,7001,967
2012-11-272,0282,0512,0052,050286,3002,050
2012-11-262,0512,0942,0402,042280,6002,042
2012-11-222,0022,0582,0022,043325,5002,043
2012-11-211,9611,9981,9521,985253,4001,985
2012-11-201,9481,9801,9391,950330,3001,950
2012-11-191,9291,9791,9261,937541,4001,937
2012-11-161,8461,9241,8241,906677,8001,906
2012-11-151,7861,9111,7711,825677,6001,825
2012-11-141,6801,6911,6531,686163,0001,686
2012-11-131,6991,7281,6811,694241,2001,694
2012-11-121,7421,7441,6661,672369,5001,672
2012-11-091,7671,7671,7171,742391,4001,742
2012-11-081,7681,8101,7681,793372,4001,793
2012-11-071,8241,8511,7801,788277,9001,788
2012-11-061,8451,8561,7931,806627,5001,806
2012-11-051,8681,9011,8501,872413,6001,872
2012-11-021,9281,9541,8541,908773,5001,908
2012-11-011,8431,9591,8431,928826,5001,928
2012-10-311,8171,8571,8151,843267,3001,843
2012-10-301,8061,8431,7861,795462,1001,795
2012-10-291,8141,8161,7591,795332,2001,795
2012-10-261,8431,8551,8061,813240,5001,813
2012-10-251,7921,8231,7791,816133,8001,816
2012-10-241,7861,8201,7801,787208,8001,787
2012-10-231,8651,8691,8071,826141,4001,826
2012-10-221,8321,8651,8011,857265,2001,857
2012-10-191,8371,8801,8211,874302,1001,874
2012-10-181,8081,8441,7941,839272,3001,839
2012-10-171,8081,8491,7781,782336,9001,782
2012-10-161,7631,8041,7621,799529,3001,799
2012-10-151,6881,7481,6821,733481,0001,733
2012-10-121,6851,7201,6701,688606,8001,688
2012-10-111,6361,6671,5981,645531,9001,645
2012-10-101,5561,6711,5531,658637,3001,658
2012-10-091,6791,6851,6001,608651,3001,608
2012-10-051,6921,6991,6541,678522,0001,678
2012-10-041,6051,7191,6051,707703,5001,707
2012-10-031,6521,6531,6031,615649,8001,615
2012-10-021,6791,7041,6541,661460,4001,661
2012-10-011,7541,7601,6431,660681,1001,660
2012-09-281,8081,8251,7211,729842,9001,729
2012-09-271,7611,8491,7571,832629,7001,832
2012-09-261,8931,9121,8461,851373,8001,851
2012-09-251,9441,9441,9011,932457,8001,932
2012-09-242,0002,0001,8931,904503,2001,904
2012-09-212,0302,0301,9481,951482,4001,951
2012-09-202,0362,0731,9951,996485,5001,996
2012-09-192,0202,0692,0012,035897,1002,035
2012-09-182,1102,1392,0482,066716,2002,066
2012-09-142,1772,1912,1522,159417,9002,159
2012-09-132,1632,1912,1462,155315,7002,155
2012-09-122,1462,2372,1402,185363,9002,185
2012-09-112,1932,1982,1412,165253,6002,165
2012-09-102,1652,2202,1452,216453,4002,216
2012-09-072,1472,1662,1032,159263,1002,159
2012-09-062,0672,0892,0482,087147,3002,087
2012-09-052,0652,0922,0652,077187,9002,077
2012-09-042,0902,1202,0722,111262,3002,111
2012-09-032,1392,1472,1132,117157,4002,117
2012-08-312,1892,1892,1382,151208,2002,151
2012-08-302,1942,1992,1672,188194,6002,188
2012-08-292,1782,2072,1782,188138,7002,188
2012-08-282,2042,2292,1572,177402,1002,177
2012-08-272,2492,2552,2002,205439,0002,205
2012-08-242,2662,2872,2412,264361,6002,264
2012-08-232,2862,3152,2572,311309,8002,311
2012-08-222,3082,3482,3082,333145,8002,333
2012-08-212,3322,3602,3312,33581,9002,335
2012-08-202,3812,3972,3252,348295,5002,348
2012-08-172,3502,3792,3262,368448,6002,368
2012-08-162,2512,2992,2462,284375,8002,284
2012-08-152,2572,2802,2502,265394,1002,265
2012-08-142,2092,2692,2082,255632,9002,255
2012-08-132,2162,2392,1482,171422,4002,171
2012-08-102,0982,2202,0982,220582,7002,220
2012-08-092,1052,1152,0312,064296,0002,064
2012-08-082,0942,1392,0872,116349,0002,116
2012-08-072,0172,0631,9972,053306,8002,053
2012-08-062,0032,0332,0012,017158,8002,017
2012-08-031,9821,9821,9461,955346,3001,955
2012-08-022,0292,0582,0182,031139,6002,031
2012-08-012,0602,0672,0142,018285,5002,018
2012-07-312,0822,1122,0612,088335,3002,088
2012-07-302,0302,0662,0152,066249,7002,066
2012-07-271,9982,0191,9732,001267,5002,001
2012-07-261,9301,9791,8981,972433,7001,972
2012-07-251,9441,9671,9031,917483,4001,917
2012-07-241,9231,9671,9021,943506,7001,943
2012-07-231,9351,9531,8921,902194,6001,902
2012-07-201,9461,9651,9221,933252,5001,933
2012-07-191,9231,9511,9031,941192,8001,941
2012-07-181,9201,9291,8961,900156,9001,900
2012-07-171,9381,9381,9011,907170,8001,907
2012-07-131,8981,9481,8881,938202,7001,938
2012-07-121,9641,9691,8991,908356,1001,908
2012-07-112,0162,0181,9471,961501,1001,961
2012-07-102,0772,0912,0362,038221,2002,038
2012-07-092,1202,1322,0682,075190,9002,075
2012-07-062,1292,1692,1222,124312,9002,124
2012-07-052,1192,1282,0932,121211,2002,121
2012-07-042,2002,2002,1062,117326,7002,117
2012-07-032,0822,1102,0772,105163,3002,105
2012-07-022,1022,1142,0662,068210,1002,068
2012-06-292,0162,0742,0022,063191,1002,063
2012-06-282,0102,0342,0002,015234,5002,015
2012-06-272,0272,0281,9761,985286,0001,985
2012-06-262,0302,0471,9942,014230,2002,014
2012-06-252,0502,0802,0422,052178,8002,052
2012-06-222,0522,0522,0222,033153,8002,033
2012-06-212,0712,0902,0342,071299,9002,071
2012-06-202,0592,0632,0122,021330,1002,021
2012-06-192,0662,0802,0352,043147,8002,043
2012-06-182,0512,0992,0512,080201,3002,080
2012-06-152,0572,0582,0172,029152,5002,029
2012-06-142,0502,0732,0092,049179,6002,049
2012-06-132,0972,1032,0632,070203,8002,070
2012-06-122,1502,1502,0762,089273,8002,089
2012-06-112,1252,1502,1052,122122,2002,122
2012-06-082,0992,1102,0682,079262,7002,079
2012-06-072,1012,1202,0742,097162,8002,097
2012-06-062,0152,0762,0022,067241,9002,067
2012-06-052,0102,0311,9952,024206,3002,024
2012-06-041,9942,0251,9922,010223,5002,010
2012-06-012,1502,1522,0702,077255,8002,077
2012-05-312,1602,1662,1272,165277,0002,165
2012-05-302,1932,2102,1582,201218,2002,201
2012-05-292,1792,1932,1332,182322,0002,182
2012-05-282,2062,2062,1282,167277,3002,167
2012-05-252,2002,2242,1642,171242,3002,171
2012-05-242,1702,1882,1432,173129,4002,173
2012-05-232,2152,2502,1782,184285,0002,184
2012-05-222,1562,2182,1452,214296,1002,214
2012-05-212,1372,1632,1162,130299,2002,130
2012-05-182,1722,1952,1532,177351,8002,177
2012-05-172,2042,2482,1652,236307,4002,236
2012-05-162,2622,2832,1892,216375,5002,216
2012-05-152,3302,3372,2452,285453,4002,285
2012-05-142,3702,4172,3462,357396,1002,357
2012-05-112,3802,4252,3002,387740,5002,387
2012-05-102,4352,4632,3992,438199,5002,438
2012-05-092,4462,4502,3792,406234,7002,406
2012-05-082,4242,4862,4022,481251,6002,481
2012-05-072,4152,4242,3842,397316,9002,397
2012-05-022,5202,5202,4682,489204,0002,489
2012-05-012,5272,5552,4772,480346,6002,480
2012-04-272,5622,6012,4732,526360,6002,526
2012-04-262,5732,6042,5462,562274,2002,562
2012-04-252,5742,5802,5282,545204,7002,545
2012-04-242,5152,5672,4922,547263,9002,547
2012-04-232,5502,5782,5122,517133,0002,517
2012-04-202,5502,5622,4942,541347,9002,541
2012-04-192,4922,5502,4872,530375,9002,530
2012-04-182,4542,4992,4472,489436,5002,489
2012-04-172,3912,4602,3842,404311,1002,404
2012-04-162,4202,4512,4072,408163,2002,408
2012-04-132,4682,4902,4442,461286,3002,461
2012-04-122,4022,4422,3662,430379,5002,430
2012-04-112,3962,4152,3592,402433,6002,402
2012-04-102,4912,5172,3892,412432,3002,412
2012-04-092,4772,5042,4472,476203,3002,476
2012-04-062,5322,5362,4702,496239,2002,496
2012-04-052,4692,5162,4452,510184,4002,510
2012-04-042,5602,5672,4842,519267,8002,519
2012-04-032,5202,5712,5032,565241,6002,565
2012-04-022,5912,6112,5642,570231,0002,570
2012-03-302,5152,5662,4872,561224,2002,561
2012-03-292,5512,5592,5112,527151,0002,527
2012-03-282,5002,5542,4932,540245,4002,540
2012-03-272,5502,5652,5292,560270,9002,560
2012-03-262,4702,5372,4702,511266,5002,511
2012-03-232,5012,5012,4312,459291,7002,459
2012-03-222,4502,5582,4462,531449,9002,531
2012-03-212,4532,4852,4452,465381,9002,465
2012-03-192,4942,5252,4762,503322,6002,503
2012-03-162,4732,5022,4392,494489,2002,494
2012-03-152,4142,4982,4092,483952,4002,483
2012-03-142,4072,4072,3502,350405,9002,350
2012-03-132,4052,4142,3472,357397,0002,357
2012-03-122,4172,4482,4042,434558,8002,434
2012-03-092,3152,3902,3082,367588,9002,367
2012-03-082,2862,2992,2552,290233,8002,290
2012-03-072,2302,2892,2302,267339,8002,267
2012-03-062,3202,3472,2432,264464,4002,264
2012-03-052,2972,3592,2842,318452,6002,318
2012-03-022,3002,3292,2892,296480,7002,296
2012-03-012,2572,3082,2452,266292,4002,266
2012-02-292,2892,2962,2412,245365,5002,245
2012-02-282,2352,2952,2292,287378,5002,287
2012-02-272,3402,3402,2772,285521,5002,285
2012-02-242,2822,3362,2802,312422,4002,312
2012-02-232,2732,3362,2602,330583,5002,330
2012-02-222,2402,2702,2332,255472,8002,255
2012-02-212,1902,2462,1802,223594,9002,223
2012-02-202,2612,3102,2422,249489,5002,249
2012-02-172,3402,3402,2762,294630,7002,294
2012-02-162,3352,3392,2802,290755,9002,290
2012-02-152,3702,4182,3672,395294,6002,395
2012-02-142,3542,4052,3512,383305,3002,383
2012-02-132,3402,3802,3092,366306,7002,366
2012-02-102,3852,3852,2992,315358,5002,315
2012-02-092,4252,4252,3692,374353,2002,374
2012-02-082,4672,4762,3932,402405,8002,402
2012-02-072,4562,4602,4202,436310,6002,436
2012-02-062,4782,5242,4582,513209,6002,513
2012-02-032,4582,4732,4132,430220,9002,430
2012-02-022,4272,4832,3832,420307,2002,420
2012-02-012,4282,4562,3962,427205,1002,427
2012-01-312,3992,4182,3742,378112,7002,378
2012-01-302,4152,4202,3662,399155,5002,399
2012-01-272,3882,4772,3882,435219,8002,435
2012-01-262,3162,4112,3162,402396,7002,402
2012-01-252,3462,3862,3432,366477,8002,366
2012-01-242,3882,4042,3652,374364,2002,374
2012-01-232,3452,3842,3302,382239,5002,382
2012-01-202,3642,3852,3282,345228,2002,345
2012-01-192,3212,3582,3142,327217,8002,327
2012-01-182,3832,3902,3232,331272,4002,331
2012-01-172,3322,3562,3122,347177,8002,347
2012-01-162,3122,3422,2772,332271,3002,332
2012-01-132,2502,3202,2452,309353,4002,309
2012-01-122,3022,3022,2322,244160,9002,244
2012-01-112,2352,2672,2352,252280,2002,252
2012-01-102,3082,3282,2372,244242,6002,244
2012-01-062,3452,3482,2842,308307,7002,308
2012-01-052,2702,3352,2512,306376,6002,306
2012-01-042,2702,2832,2382,244157,5002,244

分割・併合履歴 : [1990-03-27]1株→1.3株