5949 ユニプレス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,970	1,978	1,944	1,972	389,200	1,972
2013-12-27	1,988	1,998	1,964	1,975	446,600	1,975
2013-12-26	1,995	2,010	1,987	1,988	198,100	1,988
2013-12-25	1,999	1,999	1,968	1,985	227,600	1,985
2013-12-24	2,000	2,006	1,967	1,988	289,600	1,988
2013-12-20	2,003	2,003	1,970	1,996	304,800	1,996
2013-12-19	1,940	1,982	1,935	1,976	421,500	1,976
2013-12-18	1,884	1,918	1,880	1,911	238,300	1,911
2013-12-17	1,839	1,883	1,820	1,881	347,100	1,881
2013-12-16	1,795	1,831	1,756	1,821	480,000	1,821
2013-12-13	1,837	1,844	1,814	1,823	233,400	1,823
2013-12-12	1,828	1,831	1,810	1,820	220,200	1,820
2013-12-11	1,832	1,832	1,820	1,828	171,300	1,828
2013-12-10	1,825	1,834	1,808	1,830	190,100	1,830
2013-12-09	1,831	1,840	1,819	1,833	240,100	1,833
2013-12-06	1,820	1,829	1,800	1,815	202,500	1,815
2013-12-05	1,780	1,822	1,777	1,800	390,100	1,800
2013-12-04	1,794	1,808	1,787	1,802	177,400	1,802
2013-12-03	1,826	1,826	1,801	1,810	274,500	1,810
2013-12-02	1,807	1,826	1,797	1,819	196,000	1,819
2013-11-29	1,800	1,801	1,790	1,800	199,600	1,800
2013-11-28	1,802	1,810	1,789	1,801	131,600	1,801
2013-11-27	1,770	1,791	1,767	1,788	130,800	1,788
2013-11-26	1,808	1,820	1,787	1,802	246,400	1,802
2013-11-25	1,793	1,800	1,780	1,793	312,600	1,793
2013-11-22	1,772	1,775	1,752	1,765	287,000	1,765
2013-11-21	1,765	1,787	1,758	1,769	218,900	1,769
2013-11-20	1,740	1,762	1,740	1,753	227,600	1,753
2013-11-19	1,729	1,741	1,723	1,735	282,300	1,735
2013-11-18	1,739	1,750	1,721	1,730	365,500	1,730
2013-11-15	1,745	1,762	1,724	1,736	534,300	1,736
2013-11-14	1,727	1,730	1,710	1,719	389,600	1,719
2013-11-13	1,718	1,727	1,712	1,721	160,400	1,721
2013-11-12	1,693	1,729	1,690	1,719	336,000	1,719
2013-11-11	1,700	1,714	1,686	1,693	309,700	1,693
2013-11-08	1,755	1,755	1,684	1,690	690,400	1,690
2013-11-07	1,800	1,835	1,751	1,755	1,543,600	1,755
2013-11-06	1,871	1,915	1,862	1,895	299,700	1,895
2013-11-05	1,960	1,960	1,817	1,841	794,700	1,841
2013-11-01	1,975	1,985	1,915	1,930	366,900	1,930
2013-10-31	1,995	2,014	1,972	1,977	230,200	1,977
2013-10-30	2,027	2,038	1,989	2,005	688,600	2,005
2013-10-29	2,040	2,044	2,014	2,026	333,000	2,026
2013-10-28	2,029	2,060	2,015	2,059	425,200	2,059
2013-10-25	2,016	2,028	1,986	2,015	427,000	2,015
2013-10-24	1,961	2,016	1,960	2,015	528,200	2,015
2013-10-23	1,948	1,990	1,948	1,960	395,700	1,960
2013-10-22	1,915	1,945	1,915	1,945	379,300	1,945
2013-10-21	1,903	1,913	1,892	1,903	309,800	1,903
2013-10-18	1,900	1,917	1,886	1,892	231,400	1,892
2013-10-17	1,910	1,917	1,886	1,903	253,300	1,903
2013-10-16	1,893	1,910	1,891	1,891	84,500	1,891
2013-10-15	1,925	1,935	1,889	1,893	319,400	1,893
2013-10-11	1,936	1,937	1,903	1,916	599,000	1,916
2013-10-10	1,915	1,930	1,897	1,900	353,000	1,900
2013-10-09	1,853	1,907	1,853	1,900	185,700	1,900
2013-10-08	1,870	1,875	1,860	1,864	225,600	1,864
2013-10-07	1,917	1,927	1,886	1,887	283,200	1,887
2013-10-04	1,908	1,927	1,902	1,916	377,800	1,916
2013-10-03	1,965	1,978	1,913	1,915	589,500	1,915
2013-10-02	2,014	2,028	1,961	1,964	377,600	1,964
2013-10-01	2,088	2,090	2,005	2,019	807,900	2,019
2013-09-30	2,112	2,130	2,063	2,079	589,200	2,079
2013-09-27	2,176	2,198	2,089	2,122	931,500	2,122
2013-09-26	2,193	2,217	2,157	2,216	348,600	2,216
2013-09-25	2,198	2,255	2,196	2,238	279,300	2,238
2013-09-24	2,231	2,231	2,187	2,215	126,400	2,215
2013-09-20	2,239	2,239	2,193	2,212	281,600	2,212
2013-09-19	2,217	2,240	2,191	2,223	224,000	2,223
2013-09-18	2,183	2,220	2,176	2,212	251,900	2,212
2013-09-17	2,171	2,195	2,143	2,181	206,100	2,181
2013-09-13	2,150	2,178	2,138	2,168	304,800	2,168
2013-09-12	2,170	2,171	2,136	2,156	185,800	2,156
2013-09-11	2,194	2,209	2,157	2,165	197,200	2,165
2013-09-10	2,167	2,183	2,147	2,174	258,400	2,174
2013-09-09	2,190	2,196	2,155	2,167	180,900	2,167
2013-09-06	2,154	2,176	2,135	2,170	298,600	2,170
2013-09-05	2,150	2,164	2,130	2,157	359,600	2,157
2013-09-04	2,138	2,162	2,111	2,159	259,300	2,159
2013-09-03	2,126	2,160	2,124	2,141	214,000	2,141
2013-09-02	2,129	2,143	2,104	2,123	305,700	2,123
2013-08-30	2,160	2,170	2,131	2,138	320,000	2,138
2013-08-29	2,154	2,170	2,091	2,140	626,500	2,140
2013-08-28	2,035	2,066	2,011	2,051	293,600	2,051
2013-08-27	2,080	2,108	2,045	2,086	345,800	2,086
2013-08-26	2,138	2,138	2,080	2,106	307,200	2,106
2013-08-23	2,137	2,158	2,117	2,138	344,200	2,138
2013-08-22	2,142	2,143	2,105	2,137	323,600	2,137
2013-08-21	2,114	2,145	2,101	2,132	346,900	2,132
2013-08-20	2,138	2,139	2,110	2,114	227,400	2,114
2013-08-19	2,140	2,159	2,130	2,148	179,800	2,148
2013-08-16	2,119	2,144	2,094	2,131	219,900	2,131
2013-08-15	2,141	2,184	2,138	2,144	511,000	2,144
2013-08-14	2,090	2,153	2,086	2,150	515,300	2,150
2013-08-13	2,050	2,084	2,042	2,084	244,700	2,084
2013-08-12	2,035	2,066	2,005	2,047	228,100	2,047
2013-08-09	2,047	2,076	2,022	2,067	359,200	2,067
2013-08-08	2,018	2,089	1,993	2,052	452,200	2,052
2013-08-07	2,022	2,090	2,022	2,052	438,700	2,052
2013-08-06	1,918	2,072	1,918	2,068	1,113,200	2,068
2013-08-05	1,918	1,934	1,898	1,917	266,400	1,917
2013-08-02	1,944	1,953	1,921	1,952	163,000	1,952
2013-08-01	1,926	1,930	1,893	1,928	339,000	1,928
2013-07-31	1,881	1,944	1,869	1,925	398,800	1,925
2013-07-30	1,801	1,896	1,792	1,880	277,000	1,880
2013-07-29	1,843	1,853	1,786	1,811	305,700	1,811
2013-07-26	1,918	1,933	1,872	1,883	297,100	1,883
2013-07-25	1,944	1,973	1,923	1,924	271,200	1,924
2013-07-24	1,971	1,977	1,934	1,943	290,300	1,943
2013-07-23	1,934	1,989	1,926	1,966	254,600	1,966
2013-07-22	1,940	1,949	1,913	1,935	414,200	1,935
2013-07-19	1,956	1,973	1,922	1,935	513,500	1,935
2013-07-18	1,969	1,969	1,926	1,932	357,300	1,932
2013-07-17	1,916	1,973	1,906	1,969	329,400	1,969
2013-07-16	1,919	1,951	1,913	1,920	244,100	1,920
2013-07-12	1,912	1,924	1,888	1,898	248,800	1,898
2013-07-11	1,904	1,924	1,871	1,922	472,100	1,922
2013-07-10	1,903	1,910	1,876	1,895	244,500	1,895
2013-07-09	1,888	1,899	1,862	1,891	302,100	1,891
2013-07-08	1,905	1,917	1,872	1,877	364,200	1,877
2013-07-05	1,842	1,913	1,836	1,877	663,000	1,877
2013-07-04	1,811	1,830	1,800	1,823	272,800	1,823
2013-07-03	1,840	1,840	1,801	1,810	304,300	1,810
2013-07-02	1,800	1,827	1,783	1,823	259,700	1,823
2013-07-01	1,799	1,799	1,762	1,783	318,100	1,783
2013-06-28	1,775	1,788	1,761	1,778	458,000	1,778
2013-06-27	1,720	1,755	1,703	1,754	417,300	1,754
2013-06-26	1,708	1,722	1,685	1,701	287,100	1,701
2013-06-25	1,714	1,714	1,640	1,697	596,900	1,697
2013-06-24	1,780	1,789	1,708	1,726	265,200	1,726
2013-06-21	1,674	1,757	1,663	1,755	527,900	1,755
2013-06-20	1,721	1,733	1,687	1,714	569,600	1,714
2013-06-19	1,691	1,774	1,687	1,745	580,200	1,745
2013-06-18	1,672	1,695	1,636	1,651	491,800	1,651
2013-06-17	1,600	1,673	1,585	1,665	224,400	1,665
2013-06-14	1,668	1,685	1,604	1,611	730,700	1,611
2013-06-13	1,672	1,694	1,603	1,619	532,400	1,619
2013-06-12	1,698	1,720	1,655	1,708	292,600	1,708
2013-06-11	1,755	1,772	1,703	1,707	545,400	1,707
2013-06-10	1,714	1,778	1,692	1,772	526,000	1,772
2013-06-07	1,693	1,711	1,644	1,674	743,000	1,674
2013-06-06	1,733	1,788	1,712	1,718	383,200	1,718
2013-06-05	1,787	1,799	1,749	1,752	1,018,700	1,752
2013-06-04	1,800	1,826	1,776	1,817	559,200	1,817
2013-06-03	1,855	1,884	1,805	1,826	658,900	1,826
2013-05-31	1,901	1,926	1,862	1,885	418,400	1,885
2013-05-30	1,931	1,948	1,872	1,892	890,700	1,892
2013-05-29	2,000	2,011	1,962	1,989	483,400	1,989
2013-05-28	1,921	1,997	1,921	1,978	476,200	1,978
2013-05-27	1,956	1,959	1,900	1,928	424,000	1,928
2013-05-24	1,989	2,029	1,926	1,997	907,100	1,997
2013-05-23	2,089	2,104	1,909	1,912	1,171,900	1,912
2013-05-22	2,097	2,120	2,037	2,056	618,100	2,056
2013-05-21	2,072	2,132	2,066	2,089	740,500	2,089
2013-05-20	2,096	2,108	2,036	2,051	851,500	2,051
2013-05-17	2,053	2,057	1,997	2,054	1,453,500	2,054
2013-05-16	2,127	2,172	1,998	2,055	2,367,700	2,055
2013-05-15	2,410	2,499	2,403	2,477	456,700	2,477
2013-05-14	2,399	2,438	2,392	2,412	333,700	2,412
2013-05-13	2,367	2,430	2,348	2,382	649,800	2,382
2013-05-10	2,286	2,336	2,286	2,327	284,200	2,327
2013-05-09	2,266	2,290	2,231	2,236	171,600	2,236
2013-05-08	2,247	2,307	2,245	2,248	308,200	2,248
2013-05-07	2,200	2,247	2,200	2,240	346,500	2,240
2013-05-02	2,162	2,175	2,137	2,150	294,300	2,150
2013-05-01	2,157	2,176	2,119	2,164	232,500	2,164
2013-04-30	2,187	2,206	2,139	2,169	304,700	2,169
2013-04-26	2,159	2,214	2,148	2,153	664,900	2,153
2013-04-25	2,120	2,175	2,120	2,158	535,100	2,158
2013-04-24	2,069	2,113	2,065	2,108	383,800	2,108
2013-04-23	2,032	2,041	2,002	2,038	362,900	2,038
2013-04-22	2,067	2,094	2,026	2,031	856,300	2,031
2013-04-19	2,055	2,061	2,011	2,040	420,400	2,040
2013-04-18	2,087	2,088	2,041	2,043	321,500	2,043
2013-04-17	2,071	2,129	2,071	2,109	495,400	2,109
2013-04-16	2,120	2,129	2,032	2,054	680,800	2,054
2013-04-15	2,192	2,192	2,150	2,170	317,400	2,170
2013-04-12	2,192	2,196	2,142	2,191	416,100	2,191
2013-04-11	2,148	2,199	2,123	2,142	508,800	2,142
2013-04-10	2,087	2,127	2,064	2,117	378,300	2,117
2013-04-09	2,102	2,120	2,058	2,092	289,900	2,092
2013-04-08	2,088	2,106	2,066	2,101	313,200	2,101
2013-04-05	2,090	2,121	2,028	2,054	722,500	2,054
2013-04-04	2,037	2,041	1,972	2,040	305,600	2,040
2013-04-03	2,005	2,009	1,975	1,997	364,900	1,997
2013-04-02	2,065	2,070	2,006	2,009	315,800	2,009
2013-04-01	2,156	2,159	2,086	2,091	209,100	2,091
2013-03-29	2,138	2,219	2,138	2,154	355,800	2,154
2013-03-28	2,114	2,134	2,095	2,108	197,500	2,108
2013-03-27	2,084	2,146	2,078	2,136	169,200	2,136
2013-03-26	2,103	2,114	2,071	2,098	219,500	2,098
2013-03-25	2,110	2,141	2,087	2,103	231,500	2,103
2013-03-22	2,179	2,185	2,120	2,121	286,400	2,121
2013-03-21	2,195	2,214	2,161	2,184	276,600	2,184
2013-03-19	2,195	2,227	2,195	2,199	239,700	2,199
2013-03-18	2,165	2,197	2,150	2,188	323,000	2,188
2013-03-15	2,201	2,201	2,146	2,195	468,400	2,195
2013-03-14	2,132	2,220	2,132	2,195	769,000	2,195
2013-03-13	2,099	2,128	2,081	2,111	402,400	2,111
2013-03-12	2,118	2,161	2,092	2,098	483,300	2,098
2013-03-11	2,140	2,140	2,086	2,099	317,700	2,099
2013-03-08	2,049	2,118	2,049	2,111	416,000	2,111
2013-03-07	2,080	2,110	2,049	2,056	430,600	2,056
2013-03-06	2,087	2,095	2,063	2,081	257,100	2,081
2013-03-05	2,075	2,113	2,065	2,070	267,700	2,070
2013-03-04	2,061	2,080	2,050	2,073	304,400	2,073
2013-03-01	2,070	2,095	2,055	2,084	407,600	2,084
2013-02-28	2,034	2,111	2,034	2,068	924,600	2,068
2013-02-27	1,980	2,031	1,961	1,994	521,100	1,994
2013-02-26	1,962	2,004	1,962	1,994	340,900	1,994
2013-02-25	2,005	2,044	1,998	2,000	585,100	2,000
2013-02-22	1,962	1,989	1,954	1,984	742,100	1,984
2013-02-21	1,887	2,010	1,886	1,994	1,688,000	1,994
2013-02-20	1,836	1,867	1,821	1,834	538,200	1,834
2013-02-19	1,803	1,823	1,784	1,820	803,400	1,820
2013-02-18	1,854	1,873	1,816	1,828	612,600	1,828
2013-02-15	1,855	1,865	1,761	1,831	1,065,400	1,831
2013-02-14	1,919	1,919	1,870	1,900	816,200	1,900
2013-02-13	1,949	1,967	1,853	1,879	1,143,100	1,879
2013-02-12	2,052	2,058	1,956	1,992	928,600	1,992
2013-02-08	2,100	2,124	2,073	2,079	400,300	2,079
2013-02-07	2,130	2,156	2,095	2,116	460,500	2,116
2013-02-06	2,115	2,164	2,115	2,129	400,100	2,129
2013-02-05	2,120	2,149	2,102	2,119	318,900	2,119
2013-02-04	2,150	2,170	2,149	2,156	478,400	2,156
2013-02-01	2,034	2,184	2,030	2,123	1,178,200	2,123
2013-01-31	1,960	2,035	1,954	2,021	863,800	2,021
2013-01-30	1,910	1,980	1,907	1,951	887,300	1,951
2013-01-29	1,865	1,907	1,863	1,901	429,800	1,901
2013-01-28	1,875	1,885	1,864	1,876	394,400	1,876
2013-01-25	1,878	1,893	1,862	1,884	376,700	1,884
2013-01-24	1,818	1,864	1,817	1,857	369,800	1,857
2013-01-23	1,832	1,864	1,831	1,835	245,200	1,835
2013-01-22	1,896	1,899	1,851	1,861	399,000	1,861
2013-01-21	1,905	1,930	1,880	1,917	273,300	1,917
2013-01-18	1,862	1,908	1,851	1,904	468,400	1,904
2013-01-17	1,850	1,877	1,828	1,858	328,900	1,858
2013-01-16	1,850	1,866	1,840	1,851	357,700	1,851
2013-01-15	1,915	1,915	1,841	1,842	461,600	1,842
2013-01-11	1,894	1,905	1,857	1,889	398,800	1,889
2013-01-10	1,868	1,904	1,866	1,886	351,300	1,886
2013-01-09	1,837	1,877	1,817	1,870	656,700	1,870
2013-01-08	1,921	1,928	1,873	1,876	307,000	1,876
2013-01-07	1,957	1,968	1,929	1,939	370,900	1,939
2013-01-04	1,934	1,935	1,900	1,917	623,800	1,917

分割・併合履歴： [1990-03-27]1株→1.3株