5949 ユニプレス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,308	2,338	2,263	2,327	167,700	2,327
2016-12-29	2,327	2,347	2,305	2,343	194,000	2,343
2016-12-28	2,363	2,366	2,319	2,350	114,700	2,350
2016-12-27	2,329	2,338	2,300	2,328	154,900	2,328
2016-12-26	2,348	2,367	2,292	2,308	167,600	2,308
2016-12-22	2,360	2,391	2,347	2,368	254,700	2,368
2016-12-21	2,358	2,368	2,340	2,344	254,600	2,344
2016-12-20	2,337	2,372	2,318	2,355	317,400	2,355
2016-12-19	2,355	2,363	2,298	2,338	278,800	2,338
2016-12-16	2,327	2,379	2,325	2,377	266,800	2,377
2016-12-15	2,276	2,315	2,262	2,307	128,900	2,307
2016-12-14	2,281	2,283	2,254	2,272	175,900	2,272
2016-12-13	2,272	2,290	2,256	2,282	159,800	2,282
2016-12-12	2,322	2,343	2,268	2,291	319,200	2,291
2016-12-09	2,297	2,321	2,276	2,293	266,300	2,293
2016-12-08	2,250	2,310	2,226	2,283	350,100	2,283
2016-12-07	2,211	2,241	2,180	2,198	165,300	2,198
2016-12-06	2,191	2,212	2,147	2,177	250,100	2,177
2016-12-05	2,147	2,161	2,110	2,153	269,600	2,153
2016-12-02	2,194	2,226	2,178	2,190	291,400	2,190
2016-12-01	2,200	2,247	2,188	2,209	218,900	2,209
2016-11-30	2,175	2,193	2,145	2,191	279,200	2,191
2016-11-29	2,154	2,175	2,127	2,161	222,500	2,161
2016-11-28	2,152	2,181	2,124	2,169	264,600	2,169
2016-11-25	2,133	2,224	2,133	2,174	566,000	2,174
2016-11-24	2,110	2,126	2,104	2,109	227,500	2,109
2016-11-22	2,083	2,096	2,048	2,080	237,600	2,080
2016-11-21	2,076	2,095	2,057	2,083	301,900	2,083
2016-11-18	2,070	2,088	2,037	2,045	433,100	2,045
2016-11-17	2,007	2,015	1,982	2,007	279,400	2,007
2016-11-16	1,996	2,066	1,996	2,035	467,900	2,035
2016-11-15	1,922	1,965	1,915	1,960	578,000	1,960
2016-11-14	1,840	1,916	1,821	1,908	486,400	1,908
2016-11-11	1,873	1,886	1,805	1,817	714,300	1,817
2016-11-10	2,000	2,001	1,794	1,871	893,500	1,871
2016-11-09	2,020	2,130	1,854	1,913	760,800	1,913
2016-11-08	2,180	2,191	2,005	2,061	930,000	2,061
2016-11-07	1,908	1,951	1,908	1,912	240,200	1,912
2016-11-04	1,858	1,867	1,825	1,853	330,100	1,853
2016-11-02	1,984	1,984	1,899	1,905	217,700	1,905
2016-11-01	2,019	2,035	1,985	2,020	232,200	2,020
2016-10-31	1,955	2,025	1,950	2,021	171,200	2,021
2016-10-28	1,944	1,976	1,934	1,973	322,900	1,973
2016-10-27	1,944	1,959	1,928	1,935	151,900	1,935
2016-10-26	1,969	1,972	1,932	1,944	151,400	1,944
2016-10-25	1,965	1,994	1,963	1,980	186,800	1,980
2016-10-24	1,933	1,963	1,932	1,954	187,800	1,954
2016-10-21	1,931	1,942	1,916	1,933	187,300	1,933
2016-10-20	1,890	1,930	1,880	1,927	139,400	1,927
2016-10-19	1,912	1,912	1,885	1,901	201,600	1,901
2016-10-17	1,854	1,918	1,850	1,910	352,000	1,910
2016-10-13	1,879	1,909	1,875	1,889	223,600	1,889
2016-10-12	1,872	1,886	1,859	1,868	118,900	1,868
2016-10-11	1,887	1,921	1,879	1,894	154,600	1,894
2016-10-07	1,871	1,899	1,871	1,897	119,000	1,897
2016-10-06	1,873	1,899	1,869	1,880	162,500	1,880
2016-10-05	1,833	1,853	1,827	1,846	277,900	1,846
2016-10-04	1,792	1,832	1,778	1,826	266,600	1,826
2016-10-03	1,800	1,803	1,770	1,784	212,000	1,784
2016-09-30	1,776	1,782	1,756	1,772	199,500	1,772
2016-09-29	1,828	1,852	1,816	1,831	162,900	1,831
2016-09-28	1,835	1,835	1,776	1,788	110,700	1,788
2016-09-27	1,816	1,843	1,754	1,842	393,800	1,842
2016-09-26	1,835	1,835	1,800	1,804	136,900	1,804
2016-09-23	1,860	1,874	1,803	1,837	185,000	1,837
2016-09-21	1,752	1,862	1,750	1,856	268,700	1,856
2016-09-20	1,809	1,823	1,765	1,778	338,800	1,778
2016-09-16	1,848	1,868	1,821	1,833	285,000	1,833
2016-09-15	1,800	1,849	1,784	1,841	331,300	1,841
2016-09-14	1,851	1,851	1,813	1,817	238,000	1,817
2016-09-13	1,833	1,870	1,820	1,867	293,100	1,867
2016-09-12	1,889	1,889	1,831	1,852	343,800	1,852
2016-09-09	1,902	1,946	1,892	1,920	397,100	1,920
2016-09-08	1,864	1,885	1,842	1,879	158,700	1,879
2016-09-07	1,865	1,895	1,825	1,855	221,100	1,855
2016-09-06	1,874	1,908	1,863	1,905	186,400	1,905
2016-09-05	1,898	1,909	1,870	1,886	188,300	1,886
2016-09-02	1,913	1,913	1,835	1,861	345,700	1,861
2016-09-01	1,861	1,924	1,858	1,900	352,800	1,900
2016-08-31	1,832	1,860	1,831	1,846	256,600	1,846
2016-08-30	1,743	1,810	1,735	1,807	564,900	1,807
2016-08-29	1,691	1,754	1,687	1,745	331,800	1,745
2016-08-26	1,652	1,667	1,623	1,650	239,100	1,650
2016-08-25	1,678	1,695	1,645	1,668	340,700	1,668
2016-08-24	1,739	1,746	1,677	1,694	522,600	1,694
2016-08-23	1,800	1,800	1,722	1,737	340,000	1,737
2016-08-22	1,842	1,842	1,790	1,822	332,700	1,822
2016-08-19	1,842	1,885	1,833	1,842	454,800	1,842
2016-08-18	1,786	1,880	1,777	1,842	610,800	1,842
2016-08-17	1,751	1,812	1,738	1,802	486,000	1,802
2016-08-16	1,727	1,789	1,727	1,744	531,400	1,744
2016-08-15	1,714	1,728	1,700	1,700	323,300	1,700
2016-08-12	1,663	1,713	1,663	1,696	471,400	1,696
2016-08-10	1,604	1,647	1,599	1,638	420,200	1,638
2016-08-09	1,611	1,657	1,584	1,610	894,000	1,610
2016-08-08	1,652	1,743	1,639	1,731	329,200	1,731
2016-08-05	1,649	1,680	1,628	1,648	166,400	1,648
2016-08-04	1,561	1,647	1,553	1,640	247,300	1,640
2016-08-03	1,578	1,593	1,556	1,579	317,700	1,579
2016-08-02	1,700	1,702	1,599	1,611	332,700	1,611
2016-08-01	1,691	1,739	1,654	1,729	311,500	1,729
2016-07-29	1,684	1,699	1,622	1,691	391,600	1,691
2016-07-28	1,721	1,731	1,669	1,699	288,500	1,699
2016-07-27	1,705	1,764	1,697	1,747	227,600	1,747
2016-07-26	1,743	1,755	1,660	1,676	236,100	1,676
2016-07-25	1,728	1,767	1,728	1,755	196,800	1,755
2016-07-22	1,726	1,740	1,700	1,714	208,900	1,714
2016-07-21	1,750	1,776	1,743	1,766	206,400	1,766
2016-07-20	1,725	1,728	1,684	1,721	201,700	1,721
2016-07-19	1,749	1,750	1,704	1,727	237,000	1,727
2016-07-15	1,684	1,752	1,681	1,726	375,800	1,726
2016-07-14	1,649	1,686	1,600	1,658	406,800	1,658
2016-07-13	1,690	1,729	1,665	1,671	461,700	1,671
2016-07-12	1,573	1,647	1,572	1,621	380,200	1,621
2016-07-11	1,508	1,539	1,504	1,528	249,500	1,528
2016-07-08	1,518	1,540	1,478	1,478	233,100	1,478
2016-07-07	1,523	1,552	1,512	1,518	223,700	1,518
2016-07-06	1,540	1,542	1,492	1,523	259,300	1,523
2016-07-05	1,619	1,635	1,586	1,596	137,200	1,596
2016-07-04	1,631	1,642	1,602	1,630	301,300	1,630
2016-07-01	1,652	1,679	1,629	1,656	258,700	1,656
2016-06-30	1,669	1,683	1,637	1,637	316,900	1,637
2016-06-29	1,647	1,665	1,612	1,650	272,600	1,650
2016-06-28	1,627	1,646	1,574	1,632	459,600	1,632
2016-06-27	1,682	1,696	1,627	1,646	577,700	1,646
2016-06-24	1,891	1,891	1,681	1,693	446,100	1,693
2016-06-23	1,852	1,866	1,832	1,866	261,400	1,866
2016-06-22	1,842	1,866	1,829	1,854	304,900	1,854
2016-06-21	1,872	1,874	1,800	1,833	664,900	1,833
2016-06-20	1,889	1,913	1,864	1,900	405,000	1,900
2016-06-17	1,858	1,869	1,831	1,834	690,300	1,834
2016-06-16	1,927	1,934	1,798	1,812	440,800	1,812
2016-06-15	1,894	1,962	1,886	1,937	413,900	1,937
2016-06-14	1,915	1,919	1,870	1,893	289,300	1,893
2016-06-13	1,931	1,938	1,895	1,899	378,800	1,899
2016-06-10	1,946	1,963	1,928	1,938	339,100	1,938
2016-06-09	1,973	1,973	1,920	1,942	361,000	1,942
2016-06-08	1,954	2,003	1,946	1,988	407,600	1,988
2016-06-07	1,935	1,969	1,914	1,956	387,300	1,956
2016-06-06	1,966	1,975	1,936	1,963	393,400	1,963
2016-06-03	2,042	2,061	1,999	2,011	223,400	2,011
2016-06-02	2,071	2,075	2,019	2,027	463,900	2,027
2016-06-01	2,144	2,144	2,084	2,100	693,200	2,100
2016-05-31	2,180	2,196	2,127	2,159	457,100	2,159
2016-05-30	2,171	2,212	2,171	2,196	463,700	2,196
2016-05-27	2,096	2,176	2,092	2,167	505,900	2,167
2016-05-26	2,092	2,115	2,083	2,095	361,900	2,095
2016-05-25	2,113	2,115	2,045	2,066	469,900	2,066
2016-05-24	2,153	2,153	2,051	2,092	412,600	2,092
2016-05-23	2,150	2,180	2,117	2,169	259,500	2,169
2016-05-20	2,034	2,166	2,022	2,158	641,300	2,158
2016-05-19	2,058	2,060	1,968	2,030	508,200	2,030
2016-05-18	2,081	2,101	2,011	2,058	637,700	2,058
2016-05-17	2,067	2,118	2,031	2,118	526,500	2,118
2016-05-16	2,144	2,166	2,078	2,093	483,900	2,093
2016-05-13	2,098	2,164	2,066	2,143	578,900	2,143
2016-05-12	2,010	2,086	1,996	2,073	758,300	2,073
2016-05-11	2,007	2,045	1,962	1,986	383,900	1,986
2016-05-10	1,905	1,985	1,895	1,980	266,200	1,980
2016-05-09	1,870	1,905	1,865	1,895	151,800	1,895
2016-05-06	1,869	1,890	1,826	1,868	251,400	1,868
2016-05-02	1,850	1,882	1,838	1,877	374,500	1,877
2016-04-28	2,039	2,050	1,942	1,970	304,700	1,970
2016-04-27	1,979	2,034	1,979	2,023	285,500	2,023
2016-04-26	1,992	2,009	1,944	1,965	209,500	1,965
2016-04-25	1,985	2,018	1,965	2,007	373,800	2,007
2016-04-22	1,938	1,983	1,893	1,978	217,900	1,978
2016-04-21	1,940	1,965	1,924	1,949	246,400	1,949
2016-04-20	1,929	1,940	1,871	1,881	188,800	1,881
2016-04-19	1,886	1,931	1,874	1,906	255,100	1,906
2016-04-18	1,830	1,870	1,807	1,825	321,600	1,825
2016-04-15	1,867	1,958	1,862	1,910	600,300	1,910
2016-04-14	1,846	1,866	1,791	1,862	669,900	1,862
2016-04-13	1,844	1,894	1,824	1,886	320,600	1,886
2016-04-12	1,755	1,819	1,751	1,810	298,900	1,810
2016-04-11	1,754	1,779	1,710	1,741	276,000	1,741
2016-04-08	1,702	1,798	1,676	1,771	278,500	1,771
2016-04-07	1,750	1,769	1,709	1,747	324,000	1,747
2016-04-06	1,713	1,750	1,672	1,746	624,100	1,746
2016-04-05	1,799	1,799	1,751	1,753	417,800	1,753
2016-04-04	1,866	1,873	1,811	1,823	463,800	1,823
2016-04-01	1,948	1,951	1,860	1,892	548,700	1,892
2016-03-31	1,951	1,999	1,948	1,961	324,500	1,961
2016-03-30	1,986	1,990	1,931	1,936	264,100	1,936
2016-03-29	1,963	2,003	1,956	1,986	210,800	1,986
2016-03-28	2,010	2,029	1,966	2,007	337,400	2,007
2016-03-25	1,992	2,011	1,958	2,004	488,300	2,004
2016-03-24	1,956	1,998	1,936	1,978	241,300	1,978
2016-03-23	1,988	2,023	1,964	1,968	252,000	1,968
2016-03-22	1,987	2,030	1,955	1,982	475,200	1,982
2016-03-18	1,994	2,019	1,948	1,965	372,700	1,965
2016-03-17	2,035	2,090	1,974	1,994	687,400	1,994
2016-03-16	2,047	2,050	2,003	2,014	471,700	2,014
2016-03-15	2,134	2,146	2,064	2,071	352,500	2,071
2016-03-14	2,182	2,240	2,129	2,143	726,900	2,143
2016-03-11	2,084	2,154	2,053	2,139	1,008,700	2,139
2016-03-10	2,032	2,149	2,017	2,139	582,400	2,139
2016-03-09	2,040	2,098	1,970	2,000	1,301,700	2,000
2016-03-08	2,069	2,115	1,960	1,992	520,400	1,992
2016-03-07	2,150	2,189	2,057	2,086	588,200	2,086
2016-03-04	2,121	2,153	2,082	2,138	381,500	2,138
2016-03-03	2,087	2,117	2,064	2,106	329,100	2,106
2016-03-02	2,127	2,197	2,068	2,091	536,500	2,091
2016-03-01	2,082	2,139	1,993	2,041	517,500	2,041
2016-02-29	2,172	2,202	2,044	2,045	770,100	2,045
2016-02-26	2,040	2,112	2,013	2,041	874,900	2,041
2016-02-25	1,986	2,055	1,952	2,011	1,220,400	2,011
2016-02-24	1,767	2,037	1,734	1,966	1,371,900	1,966
2016-02-23	1,808	1,839	1,785	1,806	316,000	1,806
2016-02-22	1,753	1,810	1,743	1,783	374,300	1,783
2016-02-19	1,789	1,795	1,747	1,766	322,400	1,766
2016-02-18	1,827	1,850	1,794	1,806	514,100	1,806
2016-02-17	1,733	1,798	1,733	1,770	490,300	1,770
2016-02-16	1,705	1,767	1,688	1,731	451,000	1,731
2016-02-15	1,731	1,742	1,676	1,727	480,500	1,727
2016-02-12	1,715	1,737	1,610	1,620	586,600	1,620
2016-02-10	1,951	1,951	1,650	1,697	1,467,100	1,697
2016-02-09	1,791	1,791	1,791	1,791	67,200	1,791
2016-02-08	2,254	2,327	2,247	2,291	417,700	2,291
2016-02-05	2,314	2,339	2,269	2,320	283,400	2,320
2016-02-04	2,380	2,387	2,330	2,351	216,600	2,351
2016-02-03	2,470	2,475	2,401	2,415	240,900	2,415
2016-02-02	2,578	2,582	2,530	2,536	247,600	2,536
2016-02-01	2,584	2,618	2,553	2,597	361,700	2,597
2016-01-29	2,452	2,530	2,437	2,506	625,700	2,506
2016-01-28	2,451	2,509	2,425	2,467	220,900	2,467
2016-01-27	2,447	2,492	2,428	2,467	167,700	2,467
2016-01-26	2,399	2,412	2,359	2,372	193,900	2,372
2016-01-25	2,457	2,457	2,366	2,422	234,600	2,422
2016-01-22	2,363	2,389	2,308	2,386	347,000	2,386
2016-01-21	2,321	2,370	2,278	2,279	294,600	2,279
2016-01-20	2,421	2,422	2,344	2,346	265,100	2,346
2016-01-19	2,386	2,453	2,370	2,433	199,400	2,433
2016-01-18	2,346	2,410	2,336	2,399	154,000	2,399
2016-01-15	2,460	2,470	2,393	2,406	309,800	2,406
2016-01-14	2,461	2,474	2,405	2,440	550,800	2,440
2016-01-13	2,514	2,609	2,514	2,598	169,200	2,598
2016-01-12	2,508	2,541	2,483	2,488	228,800	2,488
2016-01-08	2,551	2,605	2,539	2,558	250,200	2,558
2016-01-07	2,620	2,672	2,576	2,583	310,900	2,583
2016-01-06	2,669	2,682	2,583	2,620	173,600	2,620
2016-01-05	2,660	2,699	2,632	2,677	310,000	2,677
2016-01-04	2,702	2,743	2,653	2,660	182,800	2,660

分割・併合履歴： [1990-03-27]1株→1.3株