5949 ユニプレス(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,757	2,784	2,732	2,752	181,500	2,752
2015-12-29	2,724	2,750	2,676	2,738	169,200	2,738
2015-12-28	2,684	2,745	2,684	2,726	198,100	2,726
2015-12-25	2,696	2,746	2,651	2,676	238,900	2,676
2015-12-24	2,818	2,837	2,720	2,732	163,200	2,732
2015-12-22	2,775	2,800	2,748	2,776	208,600	2,776
2015-12-21	2,759	2,778	2,735	2,768	208,800	2,768
2015-12-18	2,803	2,859	2,759	2,768	444,700	2,768
2015-12-17	2,802	2,856	2,753	2,815	528,200	2,815
2015-12-16	2,763	2,776	2,700	2,752	506,000	2,752
2015-12-15	2,750	2,762	2,711	2,715	388,800	2,715
2015-12-14	2,740	2,767	2,694	2,750	406,200	2,750
2015-12-11	2,816	2,839	2,772	2,820	669,000	2,820
2015-12-10	2,897	2,914	2,868	2,880	234,600	2,880
2015-12-09	2,954	2,982	2,925	2,947	362,300	2,947
2015-12-08	3,005	3,010	2,973	2,990	335,900	2,990
2015-12-07	3,025	3,060	2,995	3,005	274,800	3,005
2015-12-04	2,980	2,998	2,959	2,974	177,300	2,974
2015-12-03	3,030	3,045	2,985	3,025	288,200	3,025
2015-12-02	3,070	3,075	2,997	3,025	338,200	3,025
2015-12-01	2,948	3,065	2,920	3,050	517,300	3,050
2015-11-30	2,926	2,946	2,907	2,934	219,300	2,934
2015-11-27	2,904	2,943	2,892	2,920	251,800	2,920
2015-11-26	2,922	2,929	2,889	2,903	307,400	2,903
2015-11-25	2,940	2,954	2,891	2,920	241,800	2,920
2015-11-24	2,922	2,966	2,911	2,940	365,600	2,940
2015-11-20	2,992	3,010	2,915	2,946	389,600	2,946
2015-11-19	3,000	3,010	2,970	2,999	314,900	2,999
2015-11-18	3,015	3,020	2,952	2,968	123,900	2,968
2015-11-17	3,045	3,070	2,968	2,991	221,100	2,991
2015-11-16	2,898	3,030	2,863	2,984	405,600	2,984
2015-11-13	2,900	2,956	2,882	2,943	205,400	2,943
2015-11-12	2,953	2,976	2,917	2,932	118,900	2,932
2015-11-11	2,915	2,962	2,890	2,954	188,500	2,954
2015-11-10	2,869	2,940	2,869	2,918	243,900	2,918
2015-11-09	2,881	2,928	2,863	2,914	312,200	2,914
2015-11-06	2,972	2,986	2,841	2,848	392,200	2,848
2015-11-05	2,860	2,924	2,803	2,857	479,400	2,857
2015-11-04	2,795	2,830	2,752	2,778	319,400	2,778
2015-11-02	2,715	2,790	2,707	2,768	183,500	2,768
2015-10-30	2,765	2,795	2,719	2,770	197,800	2,770
2015-10-29	2,787	2,827	2,727	2,758	381,700	2,758
2015-10-28	2,750	2,802	2,724	2,764	168,400	2,764
2015-10-27	2,809	2,809	2,749	2,750	186,300	2,750
2015-10-26	2,809	2,818	2,754	2,790	118,900	2,790
2015-10-23	2,787	2,823	2,759	2,766	302,500	2,766
2015-10-22	2,719	2,784	2,689	2,750	253,900	2,750
2015-10-21	2,640	2,731	2,626	2,731	237,700	2,731
2015-10-20	2,672	2,685	2,636	2,658	194,600	2,658
2015-10-19	2,669	2,680	2,599	2,658	195,400	2,658
2015-10-16	2,669	2,723	2,662	2,695	293,000	2,695
2015-10-15	2,612	2,660	2,602	2,644	240,800	2,644
2015-10-14	2,610	2,636	2,582	2,615	212,800	2,615
2015-10-13	2,611	2,659	2,592	2,641	209,400	2,641
2015-10-09	2,565	2,628	2,564	2,620	204,600	2,620
2015-10-08	2,515	2,627	2,515	2,565	435,800	2,565
2015-10-07	2,426	2,550	2,426	2,505	445,200	2,505
2015-10-06	2,498	2,510	2,419	2,426	209,600	2,426
2015-10-05	2,436	2,483	2,435	2,451	228,300	2,451
2015-10-02	2,390	2,460	2,365	2,436	261,800	2,436
2015-10-01	2,281	2,461	2,280	2,413	468,300	2,413
2015-09-30	2,166	2,302	2,166	2,270	489,400	2,270
2015-09-29	2,093	2,123	2,026	2,098	214,300	2,098
2015-09-28	2,216	2,226	2,106	2,125	285,200	2,125
2015-09-25	2,192	2,236	2,177	2,236	155,500	2,236
2015-09-24	2,232	2,241	2,174	2,176	172,000	2,176
2015-09-18	2,233	2,293	2,178	2,282	197,600	2,282
2015-09-17	2,228	2,303	2,212	2,262	271,400	2,262
2015-09-16	2,186	2,217	2,172	2,187	81,500	2,187
2015-09-15	2,143	2,220	2,140	2,167	149,100	2,167
2015-09-14	2,156	2,156	2,107	2,126	109,400	2,126
2015-09-11	2,107	2,158	2,078	2,133	188,700	2,133
2015-09-10	2,091	2,146	2,078	2,130	175,900	2,130
2015-09-09	2,095	2,162	2,081	2,162	147,000	2,162
2015-09-08	2,012	2,098	2,012	2,028	116,500	2,028
2015-09-07	2,012	2,051	1,966	2,010	179,300	2,010
2015-09-04	2,098	2,099	2,008	2,030	171,000	2,030
2015-09-03	2,079	2,151	2,079	2,102	158,100	2,102
2015-09-02	2,100	2,141	2,061	2,068	302,800	2,068
2015-09-01	2,263	2,299	2,146	2,148	202,700	2,148
2015-08-31	2,266	2,330	2,251	2,272	217,700	2,272
2015-08-28	2,281	2,341	2,241	2,285	310,500	2,285
2015-08-27	2,243	2,273	2,210	2,214	160,800	2,214
2015-08-26	2,159	2,224	2,143	2,203	195,600	2,203
2015-08-25	2,095	2,230	2,040	2,146	357,700	2,146
2015-08-24	2,350	2,367	2,245	2,245	137,900	2,245
2015-08-21	2,450	2,475	2,412	2,414	132,800	2,414
2015-08-20	2,521	2,530	2,482	2,516	114,100	2,516
2015-08-19	2,539	2,553	2,495	2,535	150,500	2,535
2015-08-18	2,564	2,580	2,536	2,567	86,300	2,567
2015-08-17	2,532	2,586	2,523	2,571	131,000	2,571
2015-08-14	2,506	2,561	2,499	2,517	99,400	2,517
2015-08-13	2,551	2,551	2,482	2,517	202,100	2,517
2015-08-12	2,594	2,595	2,539	2,559	132,100	2,559
2015-08-11	2,657	2,682	2,601	2,621	131,600	2,621
2015-08-10	2,634	2,655	2,605	2,648	128,500	2,648
2015-08-07	2,647	2,709	2,635	2,659	296,300	2,659
2015-08-06	2,771	2,790	2,580	2,676	508,800	2,676
2015-08-05	2,458	2,523	2,450	2,471	289,100	2,471
2015-08-04	2,429	2,450	2,387	2,444	134,800	2,444
2015-08-03	2,392	2,450	2,367	2,445	211,200	2,445
2015-07-31	2,388	2,405	2,342	2,378	207,300	2,378
2015-07-30	2,381	2,399	2,372	2,393	101,600	2,393
2015-07-29	2,359	2,370	2,334	2,363	112,000	2,363
2015-07-28	2,279	2,346	2,255	2,335	179,500	2,335
2015-07-27	2,294	2,333	2,257	2,314	172,000	2,314
2015-07-24	2,367	2,385	2,301	2,304	278,400	2,304
2015-07-23	2,412	2,417	2,352	2,371	153,400	2,371
2015-07-22	2,390	2,426	2,390	2,415	188,700	2,415
2015-07-21	2,389	2,407	2,389	2,406	105,100	2,406
2015-07-17	2,414	2,414	2,360	2,380	135,800	2,380
2015-07-16	2,427	2,437	2,390	2,418	117,700	2,418
2015-07-15	2,419	2,446	2,391	2,404	193,000	2,404
2015-07-14	2,391	2,421	2,373	2,387	112,200	2,387
2015-07-13	2,407	2,407	2,319	2,353	170,500	2,353
2015-07-10	2,361	2,394	2,323	2,357	167,900	2,357
2015-07-09	2,327	2,356	2,275	2,342	194,900	2,342
2015-07-08	2,474	2,476	2,399	2,399	128,600	2,399
2015-07-07	2,514	2,533	2,492	2,493	135,400	2,493
2015-07-06	2,490	2,524	2,471	2,477	146,000	2,477
2015-07-03	2,547	2,556	2,505	2,532	249,400	2,532
2015-07-02	2,510	2,566	2,505	2,547	222,900	2,547
2015-07-01	2,563	2,563	2,470	2,477	440,000	2,477
2015-06-30	2,560	2,597	2,550	2,563	211,500	2,563
2015-06-29	2,541	2,591	2,539	2,564	127,300	2,564
2015-06-26	2,645	2,645	2,594	2,607	117,800	2,607
2015-06-25	2,643	2,681	2,617	2,636	186,300	2,636
2015-06-24	2,682	2,700	2,659	2,659	210,700	2,659
2015-06-23	2,650	2,659	2,623	2,642	143,200	2,642
2015-06-22	2,606	2,645	2,601	2,628	181,700	2,628
2015-06-19	2,615	2,643	2,593	2,599	212,100	2,599
2015-06-18	2,629	2,632	2,583	2,583	190,000	2,583
2015-06-17	2,680	2,694	2,614	2,632	243,400	2,632
2015-06-16	2,710	2,716	2,673	2,696	212,800	2,696
2015-06-15	2,693	2,726	2,685	2,715	164,600	2,715
2015-06-12	2,726	2,769	2,694	2,726	289,100	2,726
2015-06-11	2,704	2,767	2,702	2,715	193,600	2,715
2015-06-10	2,702	2,740	2,657	2,683	341,500	2,683
2015-06-09	2,806	2,820	2,733	2,752	256,800	2,752
2015-06-08	2,880	2,895	2,823	2,844	162,300	2,844
2015-06-05	2,811	2,866	2,790	2,859	303,400	2,859
2015-06-04	2,811	2,841	2,792	2,825	142,700	2,825
2015-06-03	2,776	2,818	2,759	2,808	126,500	2,808
2015-06-02	2,793	2,815	2,752	2,794	208,700	2,794
2015-06-01	2,820	2,846	2,799	2,830	299,000	2,830
2015-05-29	2,767	2,835	2,742	2,765	322,700	2,765
2015-05-28	2,721	2,797	2,679	2,756	252,800	2,756
2015-05-27	2,738	2,782	2,689	2,709	238,300	2,709
2015-05-26	2,686	2,756	2,660	2,742	160,300	2,742
2015-05-25	2,702	2,789	2,702	2,725	249,900	2,725
2015-05-22	2,705	2,709	2,596	2,671	300,300	2,671
2015-05-21	2,659	2,747	2,653	2,732	457,900	2,732
2015-05-20	2,641	2,658	2,617	2,639	124,900	2,639
2015-05-19	2,645	2,645	2,618	2,618	147,400	2,618
2015-05-18	2,630	2,646	2,580	2,631	162,600	2,631
2015-05-15	2,609	2,631	2,586	2,620	138,300	2,620
2015-05-14	2,552	2,617	2,545	2,610	388,800	2,610
2015-05-13	2,631	2,654	2,538	2,544	430,500	2,544
2015-05-12	2,674	2,698	2,617	2,650	464,800	2,650
2015-05-11	2,763	2,763	2,592	2,648	1,115,700	2,648
2015-05-08	2,377	2,442	2,320	2,413	393,700	2,413
2015-05-07	2,423	2,451	2,390	2,395	272,000	2,395
2015-05-01	2,442	2,451	2,401	2,423	163,600	2,423
2015-04-30	2,449	2,495	2,449	2,474	191,000	2,474
2015-04-28	2,495	2,506	2,430	2,496	181,600	2,496
2015-04-27	2,490	2,517	2,463	2,501	110,100	2,501
2015-04-24	2,495	2,524	2,485	2,487	96,300	2,487
2015-04-23	2,483	2,530	2,483	2,504	125,100	2,504
2015-04-22	2,450	2,507	2,450	2,483	107,100	2,483
2015-04-21	2,436	2,505	2,434	2,451	236,600	2,451
2015-04-20	2,402	2,430	2,382	2,409	159,400	2,409
2015-04-17	2,467	2,473	2,424	2,444	214,200	2,444
2015-04-16	2,400	2,498	2,376	2,467	249,800	2,467
2015-04-15	2,411	2,413	2,391	2,392	218,200	2,392
2015-04-14	2,468	2,498	2,389	2,411	371,000	2,411
2015-04-13	2,466	2,466	2,395	2,435	316,900	2,435
2015-04-10	2,521	2,540	2,466	2,474	189,900	2,474
2015-04-09	2,520	2,529	2,499	2,513	78,500	2,513
2015-04-08	2,494	2,535	2,469	2,529	224,000	2,529
2015-04-07	2,480	2,501	2,440	2,464	100,200	2,464
2015-04-06	2,500	2,508	2,386	2,455	320,400	2,455
2015-04-03	2,484	2,551	2,479	2,547	170,200	2,547
2015-04-02	2,435	2,467	2,430	2,452	171,600	2,452
2015-04-01	2,428	2,450	2,391	2,403	224,300	2,403
2015-03-31	2,447	2,489	2,428	2,450	231,000	2,450
2015-03-30	2,370	2,420	2,336	2,399	177,200	2,399
2015-03-27	2,387	2,417	2,342	2,362	187,500	2,362
2015-03-26	2,424	2,433	2,383	2,400	180,300	2,400
2015-03-25	2,433	2,480	2,427	2,444	194,700	2,444
2015-03-24	2,451	2,472	2,416	2,425	248,500	2,425
2015-03-23	2,463	2,479	2,442	2,452	242,800	2,452
2015-03-20	2,471	2,479	2,415	2,434	307,600	2,434
2015-03-19	2,480	2,497	2,468	2,471	111,900	2,471
2015-03-18	2,496	2,496	2,466	2,482	110,500	2,482
2015-03-17	2,511	2,516	2,462	2,481	213,300	2,481
2015-03-16	2,512	2,525	2,485	2,511	122,600	2,511
2015-03-13	2,546	2,561	2,485	2,511	452,900	2,511
2015-03-12	2,398	2,539	2,389	2,528	383,100	2,528
2015-03-11	2,524	2,534	2,503	2,526	171,800	2,526
2015-03-10	2,574	2,595	2,494	2,513	284,500	2,513
2015-03-09	2,490	2,589	2,460	2,574	328,900	2,574
2015-03-06	2,423	2,491	2,410	2,484	341,400	2,484
2015-03-05	2,397	2,431	2,387	2,422	281,300	2,422
2015-03-04	2,369	2,390	2,357	2,381	261,000	2,381
2015-03-03	2,378	2,384	2,338	2,347	175,100	2,347
2015-03-02	2,268	2,351	2,267	2,350	182,900	2,350
2015-02-27	2,323	2,323	2,242	2,267	259,100	2,267
2015-02-26	2,261	2,346	2,252	2,338	249,800	2,338
2015-02-25	2,249	2,264	2,236	2,254	99,000	2,254
2015-02-24	2,221	2,259	2,219	2,236	102,600	2,236
2015-02-23	2,240	2,247	2,206	2,221	111,000	2,221
2015-02-20	2,195	2,233	2,195	2,219	126,800	2,219
2015-02-19	2,170	2,206	2,169	2,195	233,400	2,195
2015-02-18	2,190	2,204	2,146	2,151	175,500	2,151
2015-02-17	2,120	2,174	2,118	2,169	112,000	2,169
2015-02-16	2,101	2,128	2,086	2,110	168,600	2,110
2015-02-13	2,139	2,169	2,087	2,107	172,000	2,107
2015-02-12	2,168	2,195	2,143	2,156	228,500	2,156
2015-02-10	2,080	2,219	2,068	2,118	612,800	2,118
2015-02-09	2,050	2,089	2,030	2,043	226,800	2,043
2015-02-06	2,029	2,065	2,012	2,022	188,600	2,022
2015-02-05	2,071	2,071	1,984	2,027	249,800	2,027
2015-02-04	2,062	2,076	2,043	2,061	121,900	2,061
2015-02-03	2,052	2,064	2,035	2,050	179,500	2,050
2015-02-02	2,030	2,064	2,029	2,054	152,200	2,054
2015-01-30	2,055	2,068	2,044	2,059	228,800	2,059
2015-01-29	2,054	2,061	2,037	2,057	83,900	2,057
2015-01-28	2,059	2,088	2,041	2,080	84,700	2,080
2015-01-27	2,091	2,098	2,045	2,059	120,000	2,059
2015-01-26	1,995	2,086	1,986	2,083	212,500	2,083
2015-01-23	2,004	2,040	1,981	2,022	111,300	2,022
2015-01-22	1,995	1,995	1,960	1,980	108,600	1,980
2015-01-21	1,988	2,011	1,962	2,000	147,100	2,000
2015-01-20	1,935	2,004	1,907	1,993	153,100	1,993
2015-01-19	1,931	1,933	1,907	1,921	93,400	1,921
2015-01-16	1,901	1,934	1,901	1,930	148,800	1,930
2015-01-15	1,900	1,944	1,900	1,937	142,800	1,937
2015-01-14	1,911	1,919	1,892	1,899	120,800	1,899
2015-01-13	1,942	1,948	1,911	1,927	164,200	1,927
2015-01-09	1,992	2,011	1,939	1,955	146,600	1,955
2015-01-08	1,960	2,008	1,960	1,994	122,100	1,994
2015-01-07	1,936	1,992	1,936	1,947	191,400	1,947
2015-01-06	1,979	1,994	1,951	1,956	132,000	1,956
2015-01-05	1,981	2,015	1,955	2,001	105,400	2,001

分割・併合履歴： [1990-03-27]1株→1.3株