5949 ユニプレス(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,825	1,870	1,816	1,861	108,800	1,861
2018-12-27	1,776	1,838	1,776	1,838	180,000	1,838
2018-12-26	1,709	1,743	1,706	1,736	202,700	1,736
2018-12-25	1,738	1,738	1,686	1,687	188,900	1,687
2018-12-21	1,823	1,832	1,790	1,804	334,700	1,804
2018-12-20	1,880	1,880	1,828	1,840	351,200	1,840
2018-12-19	1,939	1,950	1,882	1,892	187,000	1,892
2018-12-18	1,936	1,962	1,895	1,938	296,300	1,938
2018-12-17	1,998	2,007	1,951	1,953	123,900	1,953
2018-12-14	2,028	2,038	1,989	1,993	198,700	1,993
2018-12-13	2,014	2,041	2,004	2,030	297,100	2,030
2018-12-12	1,954	2,033	1,951	2,007	351,400	2,007
2018-12-11	1,997	2,002	1,922	1,933	347,200	1,933
2018-12-10	2,003	2,015	1,987	1,999	170,300	1,999
2018-12-07	2,059	2,069	2,023	2,038	214,600	2,038
2018-12-06	2,081	2,094	2,056	2,069	134,000	2,069
2018-12-05	2,065	2,107	2,055	2,091	151,400	2,091
2018-12-04	2,167	2,171	2,115	2,115	125,700	2,115
2018-12-03	2,155	2,184	2,141	2,174	110,800	2,174
2018-11-30	2,118	2,141	2,112	2,138	118,000	2,138
2018-11-29	2,083	2,136	2,074	2,107	185,000	2,107
2018-11-28	2,046	2,050	2,017	2,047	252,400	2,047
2018-11-27	1,970	2,069	1,968	2,055	313,900	2,055
2018-11-26	1,960	1,993	1,952	1,967	278,600	1,967
2018-11-22	1,996	2,016	1,984	2,010	111,800	2,010
2018-11-21	1,986	1,998	1,966	1,989	210,000	1,989
2018-11-20	1,976	2,025	1,953	2,023	380,000	2,023
2018-11-19	2,098	2,101	2,029	2,041	209,600	2,041
2018-11-16	2,152	2,152	2,094	2,098	189,000	2,098
2018-11-15	2,150	2,170	2,139	2,159	194,900	2,159
2018-11-14	2,163	2,190	2,155	2,168	139,100	2,168
2018-11-13	2,192	2,232	2,149	2,155	183,000	2,155
2018-11-12	2,268	2,275	2,242	2,264	143,300	2,264
2018-11-09	2,302	2,303	2,257	2,268	172,800	2,268
2018-11-08	2,331	2,362	2,294	2,301	433,300	2,301
2018-11-07	2,210	2,333	2,210	2,265	577,700	2,265
2018-11-06	2,105	2,152	2,096	2,141	238,600	2,141
2018-11-05	2,064	2,113	2,032	2,097	195,500	2,097
2018-11-02	2,023	2,097	2,008	2,097	236,700	2,097
2018-11-01	2,004	2,044	1,986	2,031	473,500	2,031
2018-10-31	2,031	2,064	2,014	2,024	328,000	2,024
2018-10-30	1,980	2,033	1,972	2,015	243,500	2,015
2018-10-29	2,022	2,041	1,986	1,989	184,000	1,989
2018-10-26	2,004	2,027	1,972	1,999	249,100	1,999
2018-10-25	2,008	2,013	1,975	2,000	197,700	2,000
2018-10-24	2,058	2,090	2,040	2,072	205,800	2,072
2018-10-23	2,091	2,097	2,039	2,040	196,300	2,040
2018-10-22	2,070	2,113	2,040	2,107	153,900	2,107
2018-10-19	2,071	2,094	2,048	2,080	261,400	2,080
2018-10-18	2,160	2,168	2,092	2,097	381,200	2,097
2018-10-17	2,202	2,215	2,168	2,197	175,000	2,197
2018-10-16	2,153	2,199	2,127	2,177	184,400	2,177
2018-10-15	2,175	2,192	2,151	2,168	244,700	2,168
2018-10-12	2,153	2,203	2,147	2,188	326,800	2,188
2018-10-11	2,134	2,187	2,134	2,148	375,900	2,148
2018-10-10	2,206	2,222	2,181	2,184	168,900	2,184
2018-10-09	2,226	2,274	2,205	2,205	343,500	2,205
2018-10-05	2,273	2,300	2,260	2,265	264,600	2,265
2018-10-04	2,330	2,379	2,287	2,305	427,900	2,305
2018-10-03	2,220	2,291	2,220	2,262	391,000	2,262
2018-10-02	2,241	2,310	2,239	2,270	277,800	2,270
2018-10-01	2,187	2,227	2,165	2,219	226,800	2,219
2018-09-28	2,209	2,232	2,191	2,209	123,200	2,209
2018-09-27	2,193	2,211	2,174	2,186	197,000	2,186
2018-09-26	2,193	2,249	2,163	2,183	300,100	2,183
2018-09-25	2,232	2,262	2,197	2,261	266,300	2,261
2018-09-21	2,173	2,214	2,169	2,210	338,600	2,210
2018-09-20	2,185	2,194	2,150	2,161	219,400	2,161
2018-09-19	2,128	2,206	2,127	2,200	317,000	2,200
2018-09-18	2,053	2,139	2,044	2,122	346,100	2,122
2018-09-14	2,042	2,079	2,042	2,067	246,200	2,067
2018-09-13	1,985	2,027	1,971	2,024	145,000	2,024
2018-09-12	2,018	2,018	1,950	1,975	223,100	1,975
2018-09-11	2,040	2,040	2,001	2,020	145,300	2,020
2018-09-10	1,982	2,027	1,977	2,018	254,000	2,018
2018-09-07	2,048	2,048	2,003	2,016	166,500	2,016
2018-09-06	2,080	2,101	2,064	2,072	138,700	2,072
2018-09-05	2,071	2,097	2,064	2,082	211,700	2,082
2018-09-04	2,102	2,106	2,060	2,068	130,700	2,068
2018-09-03	2,127	2,131	2,078	2,101	304,800	2,101
2018-08-31	2,174	2,191	2,158	2,162	249,500	2,162
2018-08-30	2,208	2,208	2,164	2,187	166,000	2,187
2018-08-29	2,165	2,202	2,149	2,179	175,500	2,179
2018-08-28	2,174	2,219	2,159	2,160	353,500	2,160
2018-08-27	2,095	2,160	2,091	2,128	283,800	2,128
2018-08-24	2,070	2,101	2,056	2,062	184,100	2,062
2018-08-23	2,100	2,106	2,076	2,081	149,600	2,081
2018-08-22	2,066	2,115	2,066	2,110	189,100	2,110
2018-08-21	2,077	2,079	2,034	2,065	212,300	2,065
2018-08-20	2,094	2,117	2,079	2,079	161,200	2,079
2018-08-17	2,061	2,100	2,053	2,092	174,100	2,092
2018-08-16	2,040	2,058	2,014	2,047	198,900	2,047
2018-08-15	2,096	2,100	2,052	2,054	272,700	2,054
2018-08-14	2,060	2,108	2,060	2,103	226,700	2,103
2018-08-13	2,089	2,089	2,040	2,043	240,800	2,043
2018-08-10	2,158	2,160	2,081	2,092	335,400	2,092
2018-08-09	2,137	2,156	2,103	2,145	255,900	2,145
2018-08-08	2,089	2,209	2,074	2,147	430,000	2,147
2018-08-07	2,069	2,142	2,022	2,111	736,900	2,111
2018-08-06	2,327	2,335	2,280	2,298	339,300	2,298
2018-08-03	2,316	2,336	2,304	2,328	264,300	2,328
2018-08-02	2,340	2,363	2,289	2,296	310,400	2,296
2018-08-01	2,314	2,367	2,310	2,350	382,400	2,350
2018-07-31	2,291	2,315	2,235	2,264	656,300	2,264
2018-07-30	2,241	2,273	2,240	2,268	197,200	2,268
2018-07-27	2,219	2,244	2,198	2,239	134,600	2,239
2018-07-26	2,217	2,234	2,209	2,217	141,800	2,217
2018-07-25	2,192	2,201	2,180	2,188	151,500	2,188
2018-07-24	2,202	2,222	2,184	2,188	115,800	2,188
2018-07-23	2,164	2,196	2,152	2,178	252,100	2,178
2018-07-20	2,202	2,205	2,161	2,176	130,300	2,176
2018-07-19	2,200	2,236	2,200	2,218	252,600	2,218
2018-07-18	2,217	2,223	2,186	2,190	141,600	2,190
2018-07-17	2,150	2,197	2,148	2,183	295,800	2,183
2018-07-13	2,133	2,153	2,117	2,141	217,300	2,141
2018-07-12	2,120	2,139	2,095	2,124	322,200	2,124
2018-07-11	2,128	2,128	2,075	2,108	300,900	2,108
2018-07-10	2,157	2,186	2,153	2,171	271,800	2,171
2018-07-09	2,124	2,164	2,120	2,135	297,300	2,135
2018-07-06	2,115	2,154	2,085	2,108	372,600	2,108
2018-07-05	2,094	2,115	2,091	2,095	228,600	2,095
2018-07-04	2,100	2,118	2,085	2,092	399,100	2,092
2018-07-03	2,081	2,117	2,039	2,117	491,300	2,117
2018-07-02	2,160	2,188	2,130	2,131	321,400	2,131
2018-06-29	2,151	2,171	2,128	2,171	353,700	2,171
2018-06-28	2,155	2,182	2,149	2,170	198,100	2,170
2018-06-27	2,171	2,188	2,151	2,168	455,300	2,168
2018-06-26	2,199	2,202	2,170	2,198	533,700	2,198
2018-06-25	2,267	2,278	2,235	2,238	250,300	2,238
2018-06-22	2,250	2,268	2,204	2,264	434,500	2,264
2018-06-21	2,310	2,336	2,290	2,297	293,800	2,297
2018-06-20	2,338	2,338	2,257	2,314	367,300	2,314
2018-06-19	2,335	2,366	2,320	2,321	331,100	2,321
2018-06-18	2,336	2,348	2,318	2,329	411,000	2,329
2018-06-15	2,349	2,370	2,343	2,355	284,700	2,355
2018-06-14	2,355	2,380	2,355	2,362	251,500	2,362
2018-06-13	2,335	2,372	2,326	2,361	158,500	2,361
2018-06-12	2,370	2,373	2,356	2,363	155,400	2,363
2018-06-11	2,367	2,396	2,346	2,371	277,000	2,371
2018-06-08	2,344	2,400	2,344	2,370	397,300	2,370
2018-06-07	2,446	2,467	2,439	2,440	166,200	2,440
2018-06-06	2,432	2,453	2,411	2,435	267,200	2,435
2018-06-05	2,447	2,466	2,404	2,448	553,000	2,448
2018-06-04	2,360	2,405	2,356	2,399	247,300	2,399
2018-06-01	2,317	2,343	2,307	2,320	237,800	2,320
2018-05-31	2,309	2,330	2,282	2,315	270,800	2,315
2018-05-30	2,306	2,327	2,286	2,296	409,200	2,296
2018-05-29	2,424	2,427	2,359	2,370	267,900	2,370
2018-05-28	2,462	2,466	2,409	2,425	217,400	2,425
2018-05-25	2,483	2,487	2,460	2,472	189,500	2,472
2018-05-24	2,581	2,586	2,485	2,494	251,300	2,494
2018-05-23	2,640	2,642	2,575	2,605	217,600	2,605
2018-05-22	2,667	2,679	2,652	2,657	106,800	2,657
2018-05-21	2,662	2,682	2,648	2,667	91,800	2,667
2018-05-18	2,646	2,685	2,639	2,663	242,700	2,663
2018-05-17	2,674	2,687	2,561	2,638	315,900	2,638
2018-05-16	2,711	2,724	2,679	2,693	243,300	2,693
2018-05-15	2,709	2,726	2,689	2,722	225,600	2,722
2018-05-14	2,652	2,712	2,651	2,710	304,400	2,710
2018-05-11	2,506	2,664	2,499	2,653	589,500	2,653
2018-05-10	2,575	2,597	2,555	2,583	258,000	2,583
2018-05-09	2,556	2,580	2,526	2,532	284,900	2,532
2018-05-08	2,540	2,602	2,530	2,575	173,200	2,575
2018-05-07	2,598	2,600	2,517	2,544	283,700	2,544
2018-05-02	2,633	2,647	2,581	2,589	202,700	2,589
2018-05-01	2,587	2,619	2,571	2,610	154,800	2,610
2018-04-27	2,634	2,640	2,560	2,587	173,700	2,587
2018-04-26	2,648	2,655	2,604	2,616	127,300	2,616
2018-04-25	2,632	2,658	2,623	2,647	144,800	2,647
2018-04-24	2,641	2,668	2,611	2,655	192,800	2,655
2018-04-23	2,577	2,624	2,577	2,613	179,600	2,613
2018-04-20	2,571	2,583	2,545	2,577	147,300	2,577
2018-04-19	2,563	2,592	2,561	2,575	223,000	2,575
2018-04-18	2,530	2,568	2,496	2,560	276,800	2,560
2018-04-17	2,561	2,567	2,532	2,542	209,900	2,542
2018-04-16	2,547	2,560	2,528	2,553	201,800	2,553
2018-04-13	2,497	2,537	2,489	2,529	228,100	2,529
2018-04-12	2,518	2,518	2,467	2,483	251,800	2,483
2018-04-11	2,523	2,543	2,487	2,516	165,700	2,516
2018-04-10	2,459	2,510	2,451	2,504	325,100	2,504
2018-04-09	2,473	2,507	2,430	2,459	271,500	2,459
2018-04-06	2,487	2,518	2,484	2,494	212,100	2,494
2018-04-05	2,451	2,480	2,432	2,465	165,400	2,465
2018-04-04	2,429	2,464	2,418	2,443	180,300	2,443
2018-04-03	2,386	2,429	2,368	2,417	141,800	2,417
2018-03-30	2,401	2,423	2,385	2,406	107,300	2,406
2018-03-29	2,426	2,447	2,356	2,378	123,600	2,378
2018-03-28	2,371	2,411	2,358	2,403	249,500	2,403
2018-03-27	2,369	2,438	2,360	2,433	358,000	2,433
2018-03-26	2,279	2,323	2,245	2,323	321,400	2,323
2018-03-23	2,321	2,352	2,310	2,314	398,700	2,314
2018-03-22	2,400	2,413	2,384	2,408	247,300	2,408
2018-03-20	2,356	2,404	2,356	2,395	242,700	2,395
2018-03-19	2,385	2,416	2,370	2,374	205,400	2,374
2018-03-16	2,423	2,424	2,395	2,400	225,400	2,400
2018-03-15	2,400	2,424	2,357	2,419	270,200	2,419
2018-03-14	2,437	2,470	2,432	2,450	147,100	2,450
2018-03-13	2,473	2,481	2,436	2,465	228,100	2,465
2018-03-12	2,480	2,515	2,474	2,507	237,700	2,507
2018-03-09	2,447	2,463	2,400	2,408	178,400	2,408
2018-03-08	2,442	2,448	2,403	2,412	157,500	2,412
2018-03-07	2,460	2,464	2,420	2,430	239,800	2,430
2018-03-06	2,485	2,514	2,455	2,466	244,900	2,466
2018-03-05	2,451	2,474	2,437	2,444	231,400	2,444
2018-03-02	2,462	2,474	2,448	2,462	330,000	2,462
2018-03-01	2,583	2,590	2,489	2,499	316,900	2,499
2018-02-28	2,635	2,710	2,625	2,628	356,000	2,628
2018-02-27	2,597	2,649	2,596	2,628	233,000	2,628
2018-02-26	2,625	2,649	2,565	2,575	263,800	2,575
2018-02-23	2,607	2,641	2,607	2,625	151,500	2,625
2018-02-22	2,567	2,579	2,548	2,571	191,500	2,571
2018-02-21	2,589	2,603	2,562	2,578	194,400	2,578
2018-02-20	2,609	2,619	2,574	2,590	193,000	2,590
2018-02-19	2,597	2,626	2,570	2,626	193,400	2,626
2018-02-16	2,569	2,609	2,557	2,567	224,100	2,567
2018-02-15	2,528	2,559	2,503	2,540	225,400	2,540
2018-02-14	2,550	2,567	2,490	2,508	401,700	2,508
2018-02-13	2,617	2,630	2,541	2,548	483,600	2,548
2018-02-09	2,500	2,590	2,485	2,544	972,600	2,544
2018-02-08	2,735	2,762	2,693	2,720	297,400	2,720
2018-02-07	2,782	2,782	2,656	2,660	290,700	2,660
2018-02-06	2,753	2,760	2,623	2,700	280,400	2,700
2018-02-05	2,882	2,889	2,832	2,860	171,200	2,860
2018-02-02	2,916	2,952	2,906	2,930	138,500	2,930
2018-02-01	2,909	2,952	2,896	2,945	166,600	2,945
2018-01-31	2,948	2,959	2,885	2,891	246,900	2,891
2018-01-30	2,983	2,990	2,914	2,932	174,400	2,932
2018-01-29	2,964	2,987	2,920	2,973	154,000	2,973
2018-01-26	3,020	3,025	2,950	2,967	204,100	2,967
2018-01-25	3,060	3,070	3,025	3,035	158,200	3,035
2018-01-24	3,080	3,090	3,055	3,065	93,400	3,065
2018-01-23	3,085	3,115	3,065	3,105	122,300	3,105
2018-01-22	3,030	3,065	3,010	3,055	83,000	3,055
2018-01-19	3,000	3,050	2,991	3,035	161,100	3,035
2018-01-18	3,085	3,090	2,983	2,992	207,600	2,992
2018-01-17	3,070	3,085	3,010	3,035	229,100	3,035
2018-01-16	3,100	3,100	3,060	3,070	151,700	3,070
2018-01-15	3,125	3,130	3,080	3,090	99,800	3,090
2018-01-12	3,140	3,155	3,075	3,110	120,300	3,110
2018-01-11	3,110	3,155	3,085	3,135	133,300	3,135
2018-01-10	3,095	3,140	3,080	3,120	113,700	3,120
2018-01-09	3,120	3,130	3,090	3,105	158,200	3,105
2018-01-05	3,110	3,115	3,060	3,090	134,600	3,090
2018-01-04	3,075	3,105	3,060	3,100	184,800	3,100

分割・併合履歴： [1990-03-27]1株→1.3株

2024年12月
日	月	火	水	木	金	土
« 11月29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