1. HOME >
  2. 株価時系列 >
  3. 5949 >
  4. 2019年

5949 ユニプレス(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,5381,5481,5241,542102,1001,542
2019-12-271,5501,5531,5361,55263,4001,552
2019-12-261,5401,5521,5311,536102,1001,536
2019-12-251,5701,5701,5301,535117,1001,535
2019-12-241,5701,5721,5541,56199,2001,561
2019-12-231,6031,6041,5631,565139,0001,565
2019-12-201,5951,6141,5901,595200,7001,595
2019-12-191,6341,6411,6221,62497,1001,624
2019-12-181,6211,6371,6181,634176,9001,634
2019-12-171,6101,6231,6081,62190,4001,621
2019-12-161,6121,6161,5921,59591,1001,595
2019-12-131,6211,6271,5981,599276,3001,599
2019-12-121,6381,6381,5861,586216,5001,586
2019-12-111,6361,6581,6341,637151,3001,637
2019-12-101,6211,6331,6161,625146,6001,625
2019-12-091,6211,6331,6171,627168,4001,627
2019-12-061,6271,6341,6091,609180,2001,609
2019-12-051,6421,6481,6301,630149,6001,630
2019-12-041,6401,6541,6351,643166,1001,643
2019-12-031,6531,6671,6381,655110,5001,655
2019-12-021,6621,7061,6621,688112,0001,688
2019-11-291,6581,6711,6521,65478,6001,654
2019-11-281,6871,6941,6441,647113,2001,647
2019-11-271,6981,7171,6821,687144,1001,687
2019-11-261,6861,6891,6681,670116,1001,670
2019-11-251,6791,6861,6661,67693,9001,676
2019-11-221,6421,6581,6421,64567,0001,645
2019-11-211,6431,6681,6251,645120,7001,645
2019-11-201,6461,6751,6411,659123,0001,659
2019-11-191,6561,6671,6501,66072,4001,660
2019-11-181,6511,6721,6481,662107,1001,662
2019-11-151,6371,6581,6271,658175,9001,658
2019-11-141,6621,6691,6261,629235,7001,629
2019-11-131,6781,6871,6591,664171,8001,664
2019-11-121,6981,7041,6751,696191,3001,696
2019-11-111,6691,6881,6551,688252,5001,688
2019-11-081,6661,6841,6461,659315,6001,659
2019-11-071,6761,6811,6101,639446,5001,639
2019-11-061,6731,7201,6671,681930,9001,681
2019-11-051,8021,8471,7931,823252,5001,823
2019-11-011,7521,7741,7461,769135,5001,769
2019-10-311,7881,7961,7461,785147,2001,785
2019-10-301,7931,8001,7771,795121,0001,795
2019-10-291,7801,7991,7701,79280,0001,792
2019-10-281,7471,7691,7451,763104,7001,763
2019-10-251,7421,7461,7211,74395,1001,743
2019-10-241,7301,7461,7191,738120,9001,738
2019-10-231,7091,7261,6971,723135,0001,723
2019-10-211,7331,7351,7091,71584,1001,715
2019-10-181,7371,7561,7231,73063,4001,730
2019-10-171,7431,7431,7201,72563,0001,725
2019-10-161,7481,7601,7291,744144,4001,744
2019-10-151,7251,7391,7121,724134,2001,724
2019-10-111,6761,6901,6501,686167,5001,686
2019-10-101,6751,6861,6371,662184,5001,662
2019-10-091,6611,6781,6601,67482,4001,674
2019-10-081,6761,7031,6711,69192,8001,691
2019-10-071,6741,6891,6591,670108,4001,670
2019-10-041,6731,6771,6521,67376,1001,673
2019-10-031,6521,6911,6521,678131,5001,678
2019-10-021,7051,7211,7011,70979,5001,709
2019-10-011,7071,7331,7061,724119,0001,724
2019-09-301,6831,7031,6771,693108,6001,693
2019-09-271,7221,7221,6841,698159,8001,698
2019-09-261,7571,7721,7351,742207,2001,742
2019-09-251,7351,7501,7211,743124,7001,743
2019-09-241,7511,7651,7391,749198,4001,749
2019-09-201,7781,7791,7411,768257,3001,768
2019-09-191,7611,7971,7571,761251,9001,761
2019-09-181,8191,8191,7511,773217,9001,773
2019-09-171,8461,8461,8171,83499,1001,834
2019-09-131,8441,8601,8281,846129,8001,846
2019-09-121,8281,8591,8171,839146,0001,839
2019-09-111,7801,8091,7771,809142,3001,809
2019-09-101,7171,7681,7071,767141,2001,767
2019-09-091,6981,6981,6671,69781,6001,697
2019-09-061,6971,7141,6901,70794,0001,707
2019-09-051,6381,7021,6321,683150,5001,683
2019-09-041,6491,6491,6201,622134,2001,622
2019-09-031,6541,6701,6471,663112,4001,663
2019-09-021,6231,6581,6191,64797,0001,647
2019-08-301,6191,6541,6091,652140,1001,652
2019-08-291,6101,6101,5791,593180,1001,593
2019-08-281,6271,6271,6081,611150,3001,611
2019-08-271,6101,6481,6101,628256,1001,628
2019-08-261,5871,5961,5801,588194,5001,588
2019-08-231,6091,6301,6061,624166,2001,624
2019-08-221,6111,6221,6081,619201,1001,619
2019-08-211,6021,6241,6011,611147,8001,611
2019-08-201,6121,6201,6021,617182,2001,617
2019-08-191,6021,6271,6011,612177,4001,612
2019-08-161,5961,6071,5871,596231,2001,596
2019-08-151,5651,6121,5591,606229,3001,606
2019-08-141,5901,6151,5871,605246,3001,605
2019-08-131,5801,5871,5561,567248,2001,567
2019-08-091,5811,6091,5771,604235,4001,604
2019-08-081,5391,5781,5341,566204,4001,566
2019-08-071,5451,5821,5421,547355,7001,547
2019-08-061,5161,5721,5091,547658,2001,547
2019-08-051,6751,6801,6141,636322,0001,636
2019-08-021,7251,7281,6841,703283,9001,703
2019-08-011,7631,7771,7501,765156,9001,765
2019-07-311,7881,8011,7811,781207,2001,781
2019-07-301,7801,8041,7751,788217,7001,788
2019-07-291,7861,7861,7611,765128,8001,765
2019-07-261,8121,8221,7861,786245,5001,786
2019-07-251,8191,8311,8081,829171,4001,829
2019-07-241,7891,8201,7891,812164,2001,812
2019-07-231,7641,7921,7591,789149,0001,789
2019-07-221,7461,7781,7461,763165,0001,763
2019-07-191,7021,7501,6991,745195,9001,745
2019-07-181,7521,7561,7011,702216,0001,702
2019-07-171,7761,7801,7581,765178,4001,765
2019-07-161,7901,8001,7811,785142,3001,785
2019-07-121,7931,7951,7771,782136,2001,782
2019-07-111,7801,7861,7731,780204,9001,780
2019-07-101,7771,7871,7651,781191,1001,781
2019-07-091,8001,8121,7711,777130,7001,777
2019-07-081,8101,8181,7971,798112,6001,798
2019-07-051,7971,8141,7951,810112,2001,810
2019-07-041,8001,8051,7881,797104,8001,797
2019-07-031,8041,8141,7891,793185,1001,793
2019-07-021,8211,8281,8091,821142,4001,821
2019-07-011,7931,8351,7761,834169,0001,834
2019-06-281,7291,7791,7181,770208,5001,770
2019-06-271,6971,7491,6931,738194,8001,738
2019-06-261,7041,7361,6981,700173,6001,700
2019-06-251,6971,7411,6971,717211,0001,717
2019-06-241,6971,7481,6901,720283,9001,720
2019-06-211,7421,7431,7191,719294,1001,719
2019-06-201,7691,7741,7341,744131,2001,744
2019-06-191,7421,7761,7421,765185,6001,765
2019-06-181,7201,7561,7161,719174,3001,719
2019-06-171,7571,7661,7391,743148,6001,743
2019-06-141,7721,7811,7591,771126,8001,771
2019-06-131,7771,7901,7501,760133,4001,760
2019-06-121,7891,8081,7841,789180,9001,789
2019-06-111,7801,8121,7651,792196,5001,792
2019-06-101,7771,8121,7731,781341,9001,781
2019-06-071,7151,7411,7131,737144,5001,737
2019-06-061,7171,7431,7021,712359,5001,712
2019-06-051,7551,7931,7491,762198,0001,762
2019-06-041,6991,7291,6941,716252,1001,716
2019-06-031,6831,7011,6731,689230,9001,689
2019-05-311,7551,7661,7121,714319,5001,714
2019-05-301,7181,7801,7181,776203,4001,776
2019-05-291,7421,7551,7141,738223,0001,738
2019-05-281,7631,7821,7581,770211,1001,770
2019-05-271,7481,7651,7321,755194,3001,755
2019-05-241,7031,7431,7001,727173,4001,727
2019-05-231,7251,7491,7141,725209,4001,725
2019-05-221,7321,7541,7121,725247,4001,725
2019-05-211,6921,7281,6851,719138,5001,719
2019-05-201,6931,7121,6621,692168,2001,692
2019-05-171,7341,7461,6821,686265,0001,686
2019-05-161,6701,7371,6701,731335,1001,731
2019-05-151,6781,7341,6151,673675,2001,673
2019-05-141,5401,6261,5301,614332,5001,614
2019-05-131,6021,6181,5821,596216,4001,596
2019-05-101,5971,6211,5831,597195,9001,597
2019-05-091,6051,6071,5731,591207,8001,591
2019-05-081,6351,6461,6081,616203,6001,616
2019-05-071,7291,7291,6521,654209,7001,654
2019-04-261,7301,7371,6801,715209,6001,715
2019-04-251,7561,7831,7281,742327,0001,742
2019-04-241,8001,8111,7701,796282,5001,796
2019-04-231,8951,8981,8721,87585,9001,875
2019-04-221,8981,9131,8821,90397,7001,903
2019-04-191,9201,9331,8941,898182,4001,898
2019-04-181,8971,9231,8931,902113,1001,902
2019-04-171,8701,9031,8701,896157,3001,896
2019-04-161,8631,8771,8451,86271,3001,862
2019-04-151,8731,8851,8541,868143,4001,868
2019-04-121,8421,8481,8271,836105,7001,836
2019-04-111,8411,8471,8261,83780,5001,837
2019-04-101,8271,8511,8221,83793,5001,837
2019-04-091,8321,8531,8251,849188,3001,849
2019-04-081,8531,8531,8181,82886,6001,828
2019-04-051,8031,8411,8011,83698,4001,836
2019-04-041,7801,8161,7781,800101,6001,800
2019-04-031,7501,7871,7391,778240,8001,778
2019-04-021,7771,7931,7701,772170,2001,772
2019-04-011,7721,7971,7671,768183,9001,768
2019-03-291,7251,7341,7161,729134,7001,729
2019-03-281,7461,7501,7111,722131,0001,722
2019-03-271,7621,7661,7301,750135,3001,750
2019-03-261,7361,7761,7211,776229,9001,776
2019-03-251,7201,7201,6931,717283,6001,717
2019-03-221,7391,7591,7261,759369,8001,759
2019-03-201,7121,7481,7091,739265,5001,739
2019-03-191,7111,7181,6931,697263,3001,697
2019-03-181,7001,7201,6971,711225,4001,711
2019-03-151,7231,7341,6991,702275,0001,702
2019-03-141,7591,7651,7151,719185,1001,719
2019-03-131,7551,7771,7401,747261,3001,747
2019-03-121,7901,7951,7701,777208,2001,777
2019-03-111,7651,7801,7561,766186,8001,766
2019-03-081,8031,8131,7581,765241,1001,765
2019-03-071,8661,8661,8241,829145,6001,829
2019-03-061,9171,9171,8761,882238,1001,882
2019-03-051,9561,9561,9051,917181,3001,917
2019-03-041,9741,9761,9481,961149,8001,961
2019-03-011,9891,9911,9371,946174,0001,946
2019-02-282,0032,0031,9701,984232,5001,984
2019-02-272,0252,0471,9972,003105,3002,003
2019-02-262,0372,0572,0142,02085,5002,020
2019-02-252,0332,0472,0192,028131,7002,028
2019-02-221,9812,0311,9722,024183,9002,024
2019-02-212,0022,0251,9771,987248,7001,987
2019-02-202,0322,0371,9861,993240,3001,993
2019-02-192,0832,0832,0422,051159,4002,051
2019-02-182,0452,0762,0362,067164,3002,067
2019-02-152,0392,0462,0002,012249,8002,012
2019-02-142,0382,0732,0362,040278,3002,040
2019-02-132,0192,0532,0112,043250,0002,043
2019-02-122,0222,1192,0092,069262,0002,069
2019-02-082,0422,0711,9661,983269,4001,983
2019-02-072,1142,1182,0732,092136,7002,092
2019-02-062,1242,1302,0972,108111,7002,108
2019-02-052,1192,1212,0822,109148,3002,109
2019-02-042,0722,1132,0632,111191,4002,111
2019-02-012,0742,0902,0542,061155,8002,061
2019-01-312,0922,1112,0532,102160,7002,102
2019-01-302,0912,0982,0662,068244,3002,068
2019-01-292,0572,0922,0382,086134,1002,086
2019-01-282,0572,0822,0412,063110,4002,063
2019-01-252,0402,0912,0392,067227,5002,067
2019-01-241,9952,0421,9812,039204,8002,039
2019-01-231,9812,0161,9751,980137,4001,980
2019-01-221,9782,0221,9732,012178,7002,012
2019-01-211,9601,9891,9561,97894,1001,978
2019-01-181,9291,9551,9211,932129,3001,932
2019-01-171,8981,9331,8861,909155,8001,909
2019-01-161,8761,9061,8671,876194,9001,876
2019-01-151,7991,8801,7941,875180,6001,875
2019-01-111,8501,8561,8281,839150,9001,839
2019-01-101,8301,8541,8151,834198,7001,834
2019-01-091,8411,8661,8331,851206,1001,851
2019-01-081,8651,8691,8321,834181,0001,834
2019-01-071,8611,9031,8571,859114,1001,859
2019-01-041,8211,8271,7551,813165,3001,813

分割・併合履歴 ： [1990-03-27]1株→1.3株