5949 ユニプレス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,984	1,999	1,976	1,982	70,600	1,982
2014-12-29	2,004	2,004	1,956	1,980	154,200	1,980
2014-12-26	2,007	2,013	1,977	1,989	120,000	1,989
2014-12-25	2,040	2,040	2,001	2,007	75,400	2,007
2014-12-24	2,053	2,059	2,034	2,047	97,500	2,047
2014-12-22	2,028	2,040	2,002	2,015	100,700	2,015
2014-12-19	1,994	2,026	1,991	2,026	199,600	2,026
2014-12-18	1,982	1,995	1,944	1,945	227,700	1,945
2014-12-17	1,926	1,954	1,918	1,942	163,400	1,942
2014-12-16	1,960	1,977	1,937	1,949	176,400	1,949
2014-12-15	2,000	2,020	1,985	1,998	201,900	1,998
2014-12-12	2,000	2,041	2,000	2,002	393,700	2,002
2014-12-11	2,086	2,121	2,026	2,047	531,200	2,047
2014-12-10	2,121	2,150	2,077	2,098	776,200	2,098
2014-12-09	2,150	2,173	2,136	2,168	846,700	2,168
2014-12-08	2,206	2,210	2,156	2,167	1,232,700	2,167
2014-12-05	2,200	2,215	2,177	2,194	177,100	2,194
2014-12-04	2,189	2,200	2,164	2,200	195,400	2,200
2014-12-03	2,141	2,190	2,137	2,171	227,000	2,171
2014-12-02	2,107	2,151	2,084	2,143	197,900	2,143
2014-12-01	2,048	2,148	2,035	2,097	335,500	2,097
2014-11-28	2,048	2,048	2,030	2,043	107,400	2,043
2014-11-27	2,057	2,060	2,028	2,036	89,600	2,036
2014-11-26	2,040	2,067	2,040	2,047	126,200	2,047
2014-11-25	2,025	2,057	2,021	2,040	145,600	2,040
2014-11-21	1,992	2,015	1,974	2,005	181,300	2,005
2014-11-20	2,020	2,023	1,998	2,009	131,600	2,009
2014-11-19	1,998	2,048	1,998	2,008	199,600	2,008
2014-11-18	1,977	1,991	1,967	1,982	219,100	1,982
2014-11-17	2,018	2,018	1,970	1,977	299,900	1,977
2014-11-14	2,019	2,019	1,986	2,006	246,400	2,006
2014-11-13	1,973	1,994	1,966	1,985	176,500	1,985
2014-11-12	2,014	2,019	1,976	1,978	213,600	1,978
2014-11-11	2,021	2,022	1,960	1,989	308,400	1,989
2014-11-10	2,023	2,039	2,013	2,020	294,000	2,020
2014-11-07	2,037	2,040	2,013	2,023	374,500	2,023
2014-11-06	2,065	2,075	2,006	2,017	465,500	2,017
2014-11-05	2,100	2,100	2,011	2,072	704,200	2,072
2014-11-04	2,300	2,300	2,206	2,217	288,000	2,217
2014-10-31	2,180	2,196	2,145	2,196	304,400	2,196
2014-10-30	2,153	2,180	2,131	2,156	354,000	2,156
2014-10-29	2,141	2,176	2,136	2,151	213,900	2,151
2014-10-28	2,120	2,134	2,082	2,114	157,900	2,114
2014-10-27	2,097	2,128	2,082	2,122	98,800	2,122
2014-10-24	2,091	2,099	2,068	2,082	157,800	2,082
2014-10-23	2,045	2,071	2,027	2,057	119,400	2,057
2014-10-22	2,046	2,067	2,026	2,049	105,700	2,049
2014-10-21	2,069	2,074	1,984	1,997	214,400	1,997
2014-10-20	2,040	2,076	2,020	2,064	275,400	2,064
2014-10-17	1,999	2,026	1,973	1,979	312,600	1,979
2014-10-16	1,978	1,998	1,974	1,986	163,200	1,986
2014-10-15	2,005	2,049	2,005	2,025	235,900	2,025
2014-10-14	2,028	2,040	1,980	1,999	366,500	1,999
2014-10-10	2,056	2,077	2,048	2,069	337,600	2,069
2014-10-09	2,084	2,109	2,059	2,087	293,600	2,087
2014-10-08	2,063	2,097	2,042	2,064	294,400	2,064
2014-10-07	2,097	2,112	2,075	2,085	210,600	2,085
2014-10-06	2,143	2,143	2,092	2,100	290,700	2,100
2014-10-03	2,118	2,157	2,093	2,115	272,100	2,115
2014-10-02	2,151	2,162	2,103	2,120	416,300	2,120
2014-10-01	2,158	2,191	2,140	2,168	234,100	2,168
2014-09-30	2,137	2,155	2,112	2,149	211,000	2,149
2014-09-29	2,156	2,164	2,125	2,132	102,500	2,132
2014-09-26	2,126	2,164	2,109	2,133	132,400	2,133
2014-09-25	2,184	2,198	2,154	2,170	184,600	2,170
2014-09-24	2,168	2,191	2,141	2,160	256,000	2,160
2014-09-22	2,197	2,212	2,172	2,189	221,800	2,189
2014-09-19	2,194	2,201	2,157	2,179	281,400	2,179
2014-09-18	2,185	2,206	2,161	2,175	201,800	2,175
2014-09-17	2,157	2,176	2,126	2,164	258,200	2,164
2014-09-16	2,151	2,182	2,142	2,165	230,600	2,165
2014-09-12	2,133	2,181	2,133	2,142	240,500	2,142
2014-09-11	2,114	2,136	2,107	2,123	190,100	2,123
2014-09-10	2,119	2,134	2,056	2,096	381,800	2,096
2014-09-09	2,102	2,136	2,100	2,122	286,700	2,122
2014-09-08	2,103	2,103	2,054	2,085	265,300	2,085
2014-09-05	2,120	2,150	2,098	2,113	187,000	2,113
2014-09-04	2,118	2,126	2,095	2,099	129,200	2,099
2014-09-03	2,070	2,141	2,069	2,112	394,700	2,112
2014-09-02	2,073	2,085	2,051	2,055	234,400	2,055
2014-09-01	2,054	2,089	2,054	2,076	153,300	2,076
2014-08-29	2,056	2,070	2,043	2,055	170,200	2,055
2014-08-28	2,090	2,100	2,045	2,056	266,700	2,056
2014-08-27	2,110	2,138	2,100	2,108	132,800	2,108
2014-08-26	2,147	2,152	2,116	2,117	123,300	2,117
2014-08-25	2,110	2,152	2,090	2,140	328,100	2,140
2014-08-22	2,118	2,137	2,088	2,120	436,800	2,120
2014-08-21	2,086	2,121	2,080	2,099	335,700	2,099
2014-08-20	2,096	2,110	2,063	2,074	333,400	2,074
2014-08-19	2,114	2,171	2,081	2,090	324,800	2,090
2014-08-18	2,065	2,128	2,063	2,096	551,300	2,096
2014-08-15	2,080	2,091	2,040	2,065	418,500	2,065
2014-08-14	2,094	2,109	2,089	2,100	271,000	2,100
2014-08-13	2,099	2,143	2,084	2,093	271,200	2,093
2014-08-12	2,100	2,114	2,086	2,099	195,100	2,099
2014-08-11	2,098	2,111	2,074	2,100	363,500	2,100
2014-08-08	2,116	2,181	2,096	2,101	357,500	2,101
2014-08-07	2,117	2,127	2,087	2,117	365,200	2,117
2014-08-06	2,399	2,448	2,128	2,144	1,132,100	2,144
2014-08-05	2,236	2,246	2,172	2,185	365,600	2,185
2014-08-04	2,200	2,262	2,170	2,246	322,600	2,246
2014-08-01	2,228	2,248	2,210	2,213	207,700	2,213
2014-07-31	2,265	2,265	2,239	2,246	234,500	2,246
2014-07-30	2,250	2,284	2,248	2,266	224,500	2,266
2014-07-29	2,250	2,264	2,232	2,248	210,000	2,248
2014-07-28	2,280	2,290	2,246	2,251	178,400	2,251
2014-07-25	2,244	2,278	2,224	2,272	245,800	2,272
2014-07-24	2,254	2,261	2,217	2,228	151,400	2,228
2014-07-23	2,258	2,271	2,230	2,240	202,800	2,240
2014-07-22	2,236	2,276	2,219	2,258	392,300	2,258
2014-07-18	2,256	2,257	2,209	2,254	299,300	2,254
2014-07-17	2,315	2,317	2,252	2,286	473,600	2,286
2014-07-16	2,344	2,372	2,334	2,343	225,600	2,343
2014-07-15	2,342	2,380	2,336	2,359	193,800	2,359
2014-07-14	2,327	2,350	2,300	2,333	293,500	2,333
2014-07-11	2,328	2,345	2,321	2,339	212,500	2,339
2014-07-10	2,382	2,383	2,351	2,363	210,100	2,363
2014-07-09	2,390	2,392	2,371	2,392	152,900	2,392
2014-07-08	2,376	2,404	2,345	2,391	269,800	2,391
2014-07-07	2,415	2,416	2,392	2,399	230,000	2,399
2014-07-04	2,419	2,443	2,407	2,422	248,100	2,422
2014-07-03	2,420	2,444	2,415	2,423	207,800	2,423
2014-07-02	2,405	2,435	2,395	2,421	289,300	2,421
2014-07-01	2,400	2,446	2,395	2,417	278,800	2,417
2014-06-30	2,428	2,453	2,416	2,435	165,900	2,435
2014-06-27	2,417	2,429	2,384	2,402	159,200	2,402
2014-06-26	2,416	2,420	2,388	2,404	160,300	2,404
2014-06-25	2,403	2,418	2,361	2,389	187,200	2,389
2014-06-24	2,405	2,439	2,380	2,431	181,900	2,431
2014-06-23	2,356	2,427	2,356	2,405	150,700	2,405
2014-06-20	2,358	2,410	2,354	2,406	306,800	2,406
2014-06-19	2,390	2,399	2,341	2,370	368,300	2,370
2014-06-18	2,361	2,370	2,343	2,365	181,700	2,365
2014-06-17	2,363	2,396	2,339	2,368	223,800	2,368
2014-06-16	2,315	2,409	2,281	2,365	390,100	2,365
2014-06-13	2,264	2,356	2,263	2,341	444,200	2,341
2014-06-12	2,244	2,275	2,234	2,264	344,800	2,264
2014-06-11	2,176	2,233	2,176	2,229	93,300	2,229
2014-06-10	2,190	2,226	2,187	2,193	191,100	2,193
2014-06-09	2,180	2,228	2,160	2,207	269,500	2,207
2014-06-06	2,196	2,206	2,160	2,189	181,800	2,189
2014-06-05	2,211	2,236	2,189	2,201	148,000	2,201
2014-06-04	2,214	2,238	2,195	2,209	274,500	2,209
2014-06-03	2,229	2,246	2,210	2,214	299,600	2,214
2014-06-02	2,152	2,206	2,097	2,185	283,600	2,185
2014-05-30	2,156	2,229	2,153	2,202	444,100	2,202
2014-05-29	2,109	2,164	2,102	2,142	191,300	2,142
2014-05-28	2,043	2,110	2,040	2,104	337,900	2,104
2014-05-27	2,058	2,069	2,027	2,043	241,200	2,043
2014-05-26	2,063	2,075	2,040	2,062	153,800	2,062
2014-05-23	1,995	2,056	1,989	2,047	236,100	2,047
2014-05-22	1,958	2,017	1,958	2,001	237,900	2,001
2014-05-21	1,954	1,955	1,905	1,951	294,800	1,951
2014-05-20	2,022	2,045	1,991	1,994	252,700	1,994
2014-05-19	2,040	2,068	2,019	2,028	223,700	2,028
2014-05-16	2,059	2,060	2,017	2,060	256,800	2,060
2014-05-15	2,023	2,073	1,989	2,067	351,300	2,067
2014-05-14	1,983	2,083	1,981	2,048	456,900	2,048
2014-05-13	1,882	1,910	1,870	1,889	180,800	1,889
2014-05-12	1,901	1,917	1,878	1,882	168,200	1,882
2014-05-09	1,959	1,971	1,897	1,906	201,100	1,906
2014-05-08	1,935	1,990	1,935	1,980	141,400	1,980
2014-05-07	1,949	1,949	1,903	1,934	168,700	1,934
2014-05-02	1,969	1,976	1,953	1,974	71,400	1,974
2014-05-01	1,990	1,991	1,944	1,969	76,500	1,969
2014-04-30	1,981	1,992	1,964	1,973	122,200	1,973
2014-04-28	1,973	1,992	1,951	1,972	174,200	1,972
2014-04-25	1,909	1,978	1,903	1,973	161,100	1,973
2014-04-24	1,926	1,926	1,895	1,908	118,500	1,908
2014-04-23	1,914	1,936	1,912	1,920	57,100	1,920
2014-04-22	1,961	1,966	1,914	1,914	88,400	1,914
2014-04-21	1,948	1,979	1,940	1,963	200,200	1,963
2014-04-18	1,931	1,945	1,910	1,938	112,500	1,938
2014-04-17	1,933	1,946	1,905	1,907	146,300	1,907
2014-04-16	1,902	1,942	1,900	1,935	119,600	1,935
2014-04-15	1,887	1,927	1,887	1,898	178,000	1,898
2014-04-14	1,860	1,918	1,843	1,886	264,900	1,886
2014-04-11	1,842	1,878	1,815	1,862	163,700	1,862
2014-04-10	1,900	1,927	1,839	1,881	558,300	1,881
2014-04-09	1,830	1,845	1,794	1,799	309,400	1,799
2014-04-08	1,850	1,877	1,844	1,846	338,900	1,846
2014-04-07	1,863	1,884	1,858	1,868	230,900	1,868
2014-04-04	1,850	1,877	1,845	1,863	228,500	1,863
2014-04-03	1,880	1,935	1,857	1,861	400,800	1,861
2014-04-02	1,880	1,888	1,839	1,869	352,900	1,869
2014-04-01	1,860	1,880	1,817	1,874	423,100	1,874
2014-03-31	1,824	1,873	1,813	1,855	403,000	1,855
2014-03-28	1,741	1,808	1,686	1,806	623,300	1,806
2014-03-27	1,741	1,788	1,738	1,778	825,700	1,778
2014-03-26	1,855	1,885	1,831	1,869	541,700	1,869
2014-03-25	1,826	1,877	1,800	1,872	580,200	1,872
2014-03-24	1,928	1,968	1,917	1,922	426,200	1,922
2014-03-20	1,925	1,946	1,913	1,919	203,500	1,919
2014-03-19	1,969	1,969	1,917	1,925	289,700	1,925
2014-03-18	1,874	1,943	1,874	1,929	215,500	1,929
2014-03-17	1,860	1,874	1,774	1,835	245,700	1,835
2014-03-14	1,867	1,890	1,857	1,868	225,100	1,868
2014-03-13	1,898	1,925	1,897	1,899	145,800	1,899
2014-03-12	1,920	1,937	1,898	1,914	205,700	1,914
2014-03-11	1,931	1,942	1,901	1,931	149,600	1,931
2014-03-10	1,912	1,956	1,907	1,931	259,800	1,931
2014-03-07	1,899	1,954	1,869	1,937	307,700	1,937
2014-03-06	1,898	1,923	1,873	1,912	156,600	1,912
2014-03-05	1,934	1,944	1,906	1,909	295,300	1,909
2014-03-04	1,843	1,910	1,842	1,901	414,100	1,901
2014-03-03	1,841	1,915	1,835	1,849	274,300	1,849
2014-02-28	1,845	1,864	1,829	1,845	162,400	1,845
2014-02-27	1,850	1,879	1,841	1,852	156,300	1,852
2014-02-26	1,866	1,885	1,850	1,857	264,200	1,857
2014-02-25	1,879	1,911	1,851	1,906	284,900	1,906
2014-02-24	1,804	1,880	1,794	1,879	349,600	1,879
2014-02-21	1,754	1,832	1,754	1,824	291,700	1,824
2014-02-20	1,770	1,778	1,731	1,743	288,200	1,743
2014-02-19	1,750	1,755	1,726	1,751	189,100	1,751
2014-02-18	1,735	1,759	1,730	1,755	191,000	1,755
2014-02-17	1,717	1,732	1,700	1,731	180,700	1,731
2014-02-14	1,739	1,753	1,692	1,713	342,100	1,713
2014-02-13	1,795	1,798	1,701	1,752	581,100	1,752
2014-02-12	1,863	1,874	1,831	1,835	132,100	1,835
2014-02-10	1,853	1,853	1,805	1,813	87,200	1,813
2014-02-07	1,815	1,830	1,791	1,821	138,300	1,821
2014-02-06	1,805	1,827	1,777	1,779	121,100	1,779
2014-02-05	1,767	1,797	1,753	1,783	229,400	1,783
2014-02-04	1,755	1,780	1,726	1,728	227,600	1,728
2014-02-03	1,852	1,866	1,805	1,807	121,100	1,807
2014-01-31	1,860	1,867	1,837	1,853	157,400	1,853
2014-01-30	1,875	1,877	1,839	1,848	112,300	1,848
2014-01-29	1,879	1,918	1,879	1,913	132,700	1,913
2014-01-28	1,890	1,921	1,861	1,870	226,000	1,870
2014-01-27	1,842	1,889	1,841	1,878	337,300	1,878
2014-01-24	1,950	1,955	1,902	1,913	424,600	1,913
2014-01-23	2,000	2,000	1,971	1,972	238,400	1,972
2014-01-22	2,024	2,024	1,992	2,003	311,400	2,003
2014-01-21	2,032	2,041	2,013	2,018	173,300	2,018
2014-01-20	2,055	2,058	2,019	2,031	262,500	2,031
2014-01-17	2,033	2,048	1,997	2,043	452,200	2,043
2014-01-16	2,101	2,113	2,070	2,083	251,900	2,083
2014-01-15	2,100	2,112	2,081	2,099	203,900	2,099
2014-01-14	2,047	2,114	2,031	2,101	382,500	2,101
2014-01-10	2,075	2,095	2,034	2,094	364,300	2,094
2014-01-09	2,098	2,117	2,045	2,102	304,100	2,102
2014-01-08	2,025	2,088	2,010	2,086	384,800	2,086
2014-01-07	2,020	2,053	2,009	2,036	291,700	2,036
2014-01-06	1,982	2,018	1,965	2,014	236,800	2,014

分割・併合履歴： [1990-03-27]1株→1.3株

2024年05月
日	月	火	水	木	金	土
« 04月30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