5949 ユニプレス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,020	3,045	3,015	3,035	79,100	3,035
2017-12-28	3,025	3,030	3,005	3,015	67,200	3,015
2017-12-27	3,015	3,040	3,005	3,030	63,400	3,030
2017-12-26	3,025	3,040	3,005	3,020	63,200	3,020
2017-12-25	3,055	3,060	3,010	3,020	79,500	3,020
2017-12-22	3,055	3,060	3,025	3,050	162,200	3,050
2017-12-21	3,020	3,065	3,010	3,045	137,200	3,045
2017-12-20	2,962	3,045	2,962	3,020	220,800	3,020
2017-12-19	2,987	3,020	2,947	2,948	299,900	2,948
2017-12-18	2,891	2,920	2,860	2,913	209,100	2,913
2017-12-15	2,871	2,887	2,837	2,850	254,300	2,850
2017-12-14	2,895	2,908	2,812	2,905	555,600	2,905
2017-12-13	3,020	3,040	3,005	3,015	219,000	3,015
2017-12-12	3,010	3,030	2,983	3,025	136,100	3,025
2017-12-11	3,000	3,020	2,964	2,993	155,200	2,993
2017-12-08	2,970	2,993	2,951	2,972	182,400	2,972
2017-12-07	2,913	2,952	2,902	2,948	175,300	2,948
2017-12-06	2,977	2,977	2,895	2,914	188,200	2,914
2017-12-05	2,946	2,990	2,945	2,983	179,500	2,983
2017-12-04	3,010	3,045	2,966	2,976	185,200	2,976
2017-12-01	3,025	3,040	2,995	3,015	319,700	3,015
2017-11-30	2,948	2,975	2,910	2,972	281,000	2,972
2017-11-29	2,947	2,950	2,923	2,936	127,200	2,936
2017-11-28	2,935	2,952	2,914	2,916	183,100	2,916
2017-11-27	2,976	2,977	2,913	2,929	258,200	2,929
2017-11-24	3,010	3,010	2,961	2,991	193,400	2,991
2017-11-22	3,045	3,045	3,015	3,025	267,200	3,025
2017-11-21	3,025	3,040	2,960	3,005	351,000	3,005
2017-11-20	3,035	3,055	3,005	3,015	235,700	3,015
2017-11-17	3,145	3,155	3,050	3,070	394,800	3,070
2017-11-16	3,250	3,255	3,135	3,155	527,400	3,155
2017-11-15	3,290	3,420	3,240	3,270	952,700	3,270
2017-11-13	2,964	2,998	2,964	2,977	272,300	2,977
2017-11-10	3,040	3,070	3,010	3,010	223,900	3,010
2017-11-09	3,160	3,190	3,070	3,110	261,700	3,110
2017-11-08	3,105	3,150	3,065	3,135	225,300	3,135
2017-11-07	3,070	3,120	3,050	3,115	171,700	3,115
2017-11-06	3,100	3,105	3,045	3,080	200,100	3,080
2017-11-02	3,045	3,090	3,035	3,075	157,600	3,075
2017-11-01	3,075	3,075	3,030	3,040	241,100	3,040
2017-10-31	3,065	3,075	3,020	3,030	182,200	3,030
2017-10-30	3,040	3,065	3,025	3,055	220,700	3,055
2017-10-27	3,045	3,050	3,010	3,035	289,200	3,035
2017-10-26	3,040	3,070	3,005	3,025	198,900	3,025
2017-10-25	3,085	3,115	3,025	3,045	267,300	3,045
2017-10-24	3,060	3,105	3,060	3,095	197,500	3,095
2017-10-23	3,090	3,125	3,080	3,115	373,000	3,115
2017-10-20	3,135	3,150	3,035	3,070	527,300	3,070
2017-10-19	3,185	3,220	3,170	3,205	222,800	3,205
2017-10-18	3,175	3,205	3,140	3,165	371,600	3,165
2017-10-17	3,205	3,235	3,160	3,175	309,100	3,175
2017-10-16	3,165	3,190	3,155	3,170	231,200	3,170
2017-10-13	3,160	3,180	3,135	3,155	173,900	3,155
2017-10-12	3,220	3,225	3,160	3,175	160,700	3,175
2017-10-11	3,250	3,275	3,210	3,215	135,600	3,215
2017-10-10	3,170	3,240	3,155	3,240	258,400	3,240
2017-10-06	3,170	3,180	3,145	3,175	163,600	3,175
2017-10-05	3,165	3,200	3,155	3,160	210,200	3,160
2017-10-04	3,195	3,195	3,160	3,170	184,200	3,170
2017-10-03	3,180	3,190	3,150	3,190	147,400	3,190
2017-10-02	3,075	3,165	3,025	3,160	364,500	3,160
2017-09-29	3,260	3,280	3,070	3,130	477,500	3,130
2017-09-28	3,075	3,090	3,040	3,050	212,300	3,050
2017-09-27	2,994	3,060	2,980	3,050	125,100	3,050
2017-09-26	3,035	3,090	3,035	3,060	243,600	3,060
2017-09-25	2,965	3,065	2,963	3,045	321,500	3,045
2017-09-22	2,951	2,986	2,929	2,961	434,700	2,961
2017-09-21	2,930	2,979	2,930	2,951	433,700	2,951
2017-09-20	2,903	2,930	2,875	2,914	373,800	2,914
2017-09-19	2,903	2,915	2,884	2,904	446,600	2,904
2017-09-15	2,846	2,909	2,846	2,909	338,900	2,909
2017-09-14	2,904	2,909	2,859	2,875	266,900	2,875
2017-09-13	2,913	2,948	2,895	2,904	309,400	2,904
2017-09-12	2,907	2,918	2,883	2,898	263,900	2,898
2017-09-11	2,891	2,893	2,865	2,888	241,100	2,888
2017-09-08	2,799	2,884	2,799	2,864	384,400	2,864
2017-09-07	2,796	2,830	2,786	2,826	228,900	2,826
2017-09-06	2,750	2,811	2,740	2,809	243,200	2,809
2017-09-05	2,799	2,834	2,765	2,773	196,500	2,773
2017-09-04	2,834	2,834	2,799	2,817	293,600	2,817
2017-09-01	2,845	2,871	2,799	2,855	387,800	2,855
2017-08-31	2,805	2,825	2,773	2,816	348,900	2,816
2017-08-30	2,746	2,779	2,733	2,777	192,800	2,777
2017-08-29	2,684	2,764	2,680	2,736	315,200	2,736
2017-08-28	2,724	2,731	2,679	2,709	207,600	2,709
2017-08-25	2,688	2,735	2,683	2,722	223,100	2,722
2017-08-24	2,652	2,684	2,643	2,671	136,900	2,671
2017-08-23	2,688	2,688	2,646	2,664	191,400	2,664
2017-08-22	2,644	2,657	2,611	2,648	199,200	2,648
2017-08-21	2,678	2,684	2,649	2,656	213,500	2,656
2017-08-18	2,677	2,685	2,647	2,671	210,600	2,671
2017-08-17	2,725	2,753	2,694	2,727	362,400	2,727
2017-08-16	2,637	2,730	2,637	2,717	397,900	2,717
2017-08-15	2,647	2,665	2,615	2,631	201,900	2,631
2017-08-14	2,599	2,643	2,590	2,591	353,200	2,591
2017-08-10	2,568	2,657	2,557	2,627	499,100	2,627
2017-08-09	2,659	2,662	2,504	2,520	556,600	2,520
2017-08-08	2,800	2,839	2,681	2,690	836,500	2,690
2017-08-07	2,611	2,626	2,567	2,589	261,900	2,589
2017-08-04	2,565	2,579	2,540	2,562	194,000	2,562
2017-08-03	2,581	2,610	2,526	2,575	222,400	2,575
2017-08-02	2,577	2,608	2,573	2,583	198,900	2,583
2017-08-01	2,584	2,597	2,565	2,576	225,700	2,576
2017-07-31	2,580	2,601	2,563	2,571	323,900	2,571
2017-07-28	2,607	2,626	2,584	2,591	189,300	2,591
2017-07-27	2,632	2,643	2,610	2,620	192,900	2,620
2017-07-26	2,631	2,649	2,611	2,631	165,000	2,631
2017-07-25	2,615	2,632	2,603	2,611	192,300	2,611
2017-07-24	2,633	2,633	2,606	2,623	189,500	2,623
2017-07-21	2,678	2,700	2,665	2,671	150,600	2,671
2017-07-20	2,679	2,719	2,678	2,702	192,400	2,702
2017-07-19	2,708	2,725	2,697	2,705	222,300	2,705
2017-07-18	2,742	2,753	2,715	2,728	235,400	2,728
2017-07-14	2,733	2,761	2,733	2,751	227,900	2,751
2017-07-13	2,677	2,745	2,667	2,719	572,400	2,719
2017-07-12	2,685	2,702	2,661	2,675	206,800	2,675
2017-07-11	2,660	2,692	2,646	2,685	285,100	2,685
2017-07-10	2,659	2,695	2,653	2,659	319,300	2,659
2017-07-07	2,580	2,649	2,571	2,628	466,300	2,628
2017-07-06	2,550	2,567	2,512	2,549	383,800	2,549
2017-07-05	2,547	2,574	2,529	2,573	289,300	2,573
2017-07-04	2,543	2,571	2,528	2,543	307,200	2,543
2017-07-03	2,507	2,552	2,507	2,514	261,200	2,514
2017-06-30	2,500	2,518	2,470	2,496	322,200	2,496
2017-06-29	2,476	2,535	2,446	2,530	426,000	2,530
2017-06-28	2,478	2,478	2,438	2,459	348,300	2,459
2017-06-27	2,490	2,503	2,427	2,491	341,200	2,491
2017-06-26	2,465	2,482	2,450	2,468	221,600	2,468
2017-06-23	2,445	2,487	2,444	2,453	331,600	2,453
2017-06-22	2,445	2,459	2,397	2,432	372,900	2,432
2017-06-21	2,495	2,499	2,443	2,459	216,500	2,459
2017-06-20	2,501	2,526	2,479	2,509	293,300	2,509
2017-06-19	2,467	2,500	2,465	2,490	242,700	2,490
2017-06-16	2,528	2,530	2,478	2,483	348,400	2,483
2017-06-15	2,547	2,560	2,505	2,515	301,900	2,515
2017-06-14	2,621	2,626	2,556	2,556	264,800	2,556
2017-06-13	2,602	2,641	2,602	2,612	202,200	2,612
2017-06-12	2,620	2,650	2,602	2,625	268,400	2,625
2017-06-09	2,632	2,672	2,615	2,670	255,500	2,670
2017-06-08	2,621	2,657	2,605	2,655	348,200	2,655
2017-06-07	2,551	2,644	2,539	2,631	420,100	2,631
2017-06-06	2,636	2,646	2,595	2,601	169,300	2,601
2017-06-05	2,663	2,679	2,637	2,640	211,200	2,640
2017-06-02	2,626	2,717	2,626	2,705	325,200	2,705
2017-06-01	2,549	2,612	2,545	2,607	217,600	2,607
2017-05-31	2,542	2,570	2,526	2,550	263,200	2,550
2017-05-30	2,546	2,573	2,528	2,571	136,100	2,571
2017-05-29	2,554	2,593	2,534	2,586	227,600	2,586
2017-05-26	2,560	2,564	2,537	2,541	198,100	2,541
2017-05-25	2,580	2,609	2,567	2,584	284,300	2,584
2017-05-24	2,530	2,588	2,530	2,582	410,800	2,582
2017-05-23	2,549	2,549	2,504	2,510	354,900	2,510
2017-05-22	2,520	2,549	2,493	2,542	244,800	2,542
2017-05-19	2,515	2,558	2,480	2,525	165,000	2,525
2017-05-18	2,489	2,519	2,468	2,518	419,200	2,518
2017-05-17	2,545	2,547	2,509	2,542	230,100	2,542
2017-05-16	2,591	2,591	2,542	2,586	351,300	2,586
2017-05-15	2,571	2,600	2,557	2,594	431,600	2,594
2017-05-12	2,636	2,655	2,603	2,621	536,700	2,621
2017-05-11	2,518	2,745	2,512	2,630	805,700	2,630
2017-05-10	2,467	2,474	2,446	2,469	198,200	2,469
2017-05-09	2,446	2,465	2,432	2,456	204,700	2,456
2017-05-08	2,450	2,487	2,441	2,470	258,900	2,470
2017-05-02	2,384	2,422	2,384	2,403	214,300	2,403
2017-05-01	2,356	2,389	2,345	2,389	158,600	2,389
2017-04-28	2,370	2,372	2,332	2,357	298,500	2,357
2017-04-27	2,366	2,389	2,349	2,378	161,800	2,378
2017-04-26	2,312	2,396	2,312	2,383	249,500	2,383
2017-04-25	2,260	2,302	2,248	2,295	161,400	2,295
2017-04-24	2,279	2,287	2,246	2,259	187,100	2,259
2017-04-21	2,222	2,245	2,209	2,229	162,400	2,229
2017-04-20	2,179	2,217	2,170	2,195	275,800	2,195
2017-04-19	2,169	2,180	2,135	2,174	387,100	2,174
2017-04-18	2,185	2,209	2,163	2,176	180,100	2,176
2017-04-17	2,151	2,163	2,127	2,158	164,200	2,158
2017-04-14	2,182	2,188	2,158	2,167	195,400	2,167
2017-04-13	2,178	2,197	2,155	2,182	265,600	2,182
2017-04-12	2,213	2,217	2,179	2,191	180,900	2,191
2017-04-11	2,215	2,247	2,183	2,229	265,500	2,229
2017-04-10	2,230	2,274	2,216	2,258	306,300	2,258
2017-04-07	2,237	2,261	2,183	2,213	421,000	2,213
2017-04-06	2,231	2,239	2,187	2,198	201,400	2,198
2017-04-05	2,291	2,303	2,233	2,241	223,800	2,241
2017-04-04	2,337	2,368	2,261	2,288	239,200	2,288
2017-04-03	2,339	2,366	2,298	2,311	155,700	2,311
2017-03-31	2,367	2,391	2,319	2,319	247,600	2,319
2017-03-30	2,355	2,404	2,329	2,340	304,000	2,340
2017-03-29	2,374	2,395	2,325	2,346	284,700	2,346
2017-03-28	2,309	2,351	2,304	2,346	514,100	2,346
2017-03-27	2,283	2,284	2,243	2,268	291,300	2,268
2017-03-24	2,301	2,320	2,293	2,315	382,100	2,315
2017-03-23	2,290	2,304	2,251	2,304	377,700	2,304
2017-03-22	2,350	2,365	2,302	2,308	516,700	2,308
2017-03-21	2,455	2,455	2,412	2,432	314,500	2,432
2017-03-17	2,491	2,495	2,450	2,490	274,000	2,490
2017-03-16	2,495	2,535	2,475	2,533	166,800	2,533
2017-03-15	2,507	2,532	2,489	2,525	145,800	2,525
2017-03-14	2,502	2,525	2,470	2,514	187,500	2,514
2017-03-13	2,478	2,509	2,451	2,499	171,200	2,499
2017-03-10	2,534	2,543	2,463	2,483	208,500	2,483
2017-03-09	2,467	2,491	2,443	2,485	249,300	2,485
2017-03-08	2,461	2,471	2,403	2,451	326,600	2,451
2017-03-07	2,496	2,539	2,484	2,491	349,000	2,491
2017-03-06	2,493	2,547	2,487	2,546	253,200	2,546
2017-03-03	2,483	2,518	2,480	2,493	228,900	2,493
2017-03-02	2,521	2,525	2,475	2,487	405,300	2,487
2017-03-01	2,406	2,488	2,383	2,477	754,200	2,477
2017-02-28	2,404	2,459	2,404	2,406	580,300	2,406
2017-02-27	2,335	2,335	2,281	2,288	207,100	2,288
2017-02-24	2,351	2,373	2,325	2,343	174,600	2,343
2017-02-23	2,376	2,376	2,296	2,367	334,100	2,367
2017-02-22	2,370	2,383	2,320	2,378	239,300	2,378
2017-02-21	2,334	2,386	2,301	2,368	231,800	2,368
2017-02-20	2,360	2,360	2,296	2,336	254,900	2,336
2017-02-17	2,379	2,387	2,344	2,378	197,100	2,378
2017-02-16	2,395	2,461	2,375	2,413	319,000	2,413
2017-02-15	2,349	2,384	2,347	2,377	169,900	2,377
2017-02-14	2,350	2,371	2,309	2,317	292,800	2,317
2017-02-13	2,369	2,380	2,330	2,347	190,800	2,347
2017-02-10	2,293	2,346	2,285	2,335	251,900	2,335
2017-02-09	2,229	2,244	2,199	2,228	234,300	2,228
2017-02-08	2,237	2,237	2,146	2,233	788,400	2,233
2017-02-07	2,340	2,349	2,205	2,269	888,600	2,269
2017-02-06	2,404	2,432	2,357	2,374	337,600	2,374
2017-02-03	2,356	2,384	2,333	2,362	282,500	2,362
2017-02-02	2,436	2,448	2,343	2,353	238,500	2,353
2017-02-01	2,344	2,417	2,335	2,412	224,600	2,412
2017-01-31	2,367	2,401	2,356	2,380	234,800	2,380
2017-01-30	2,422	2,445	2,377	2,400	206,400	2,400
2017-01-27	2,464	2,479	2,416	2,442	251,700	2,442
2017-01-26	2,409	2,503	2,409	2,458	507,900	2,458
2017-01-25	2,335	2,391	2,323	2,371	302,700	2,371
2017-01-24	2,279	2,320	2,271	2,304	317,400	2,304
2017-01-23	2,277	2,297	2,266	2,289	174,400	2,289
2017-01-20	2,296	2,333	2,290	2,319	227,100	2,319
2017-01-19	2,309	2,315	2,266	2,290	235,800	2,290
2017-01-18	2,255	2,295	2,206	2,277	371,600	2,277
2017-01-17	2,250	2,282	2,232	2,241	242,800	2,241
2017-01-16	2,330	2,331	2,250	2,270	228,100	2,270
2017-01-13	2,309	2,343	2,295	2,335	357,700	2,335
2017-01-12	2,334	2,342	2,295	2,320	343,200	2,320
2017-01-11	2,327	2,350	2,311	2,342	353,300	2,342
2017-01-10	2,325	2,345	2,292	2,321	321,300	2,321
2017-01-06	2,373	2,378	2,319	2,349	380,600	2,349
2017-01-05	2,433	2,439	2,392	2,405	186,500	2,405
2017-01-04	2,342	2,442	2,339	2,437	256,700	2,437

分割・併合履歴： [1990-03-27]1株→1.3株