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
2019-12-30	1,538	1,548	1,524	1,542	102,100	1,542
2019-12-27	1,550	1,553	1,536	1,552	63,400	1,552
2019-12-26	1,540	1,552	1,531	1,536	102,100	1,536
2019-12-25	1,570	1,570	1,530	1,535	117,100	1,535
2019-12-24	1,570	1,572	1,554	1,561	99,200	1,561
2019-12-23	1,603	1,604	1,563	1,565	139,000	1,565
2019-12-20	1,595	1,614	1,590	1,595	200,700	1,595
2019-12-19	1,634	1,641	1,622	1,624	97,100	1,624
2019-12-18	1,621	1,637	1,618	1,634	176,900	1,634
2019-12-17	1,610	1,623	1,608	1,621	90,400	1,621
2019-12-16	1,612	1,616	1,592	1,595	91,100	1,595
2019-12-13	1,621	1,627	1,598	1,599	276,300	1,599
2019-12-12	1,638	1,638	1,586	1,586	216,500	1,586
2019-12-11	1,636	1,658	1,634	1,637	151,300	1,637
2019-12-10	1,621	1,633	1,616	1,625	146,600	1,625
2019-12-09	1,621	1,633	1,617	1,627	168,400	1,627
2019-12-06	1,627	1,634	1,609	1,609	180,200	1,609
2019-12-05	1,642	1,648	1,630	1,630	149,600	1,630
2019-12-04	1,640	1,654	1,635	1,643	166,100	1,643
2019-12-03	1,653	1,667	1,638	1,655	110,500	1,655
2019-12-02	1,662	1,706	1,662	1,688	112,000	1,688
2019-11-29	1,658	1,671	1,652	1,654	78,600	1,654
2019-11-28	1,687	1,694	1,644	1,647	113,200	1,647
2019-11-27	1,698	1,717	1,682	1,687	144,100	1,687
2019-11-26	1,686	1,689	1,668	1,670	116,100	1,670
2019-11-25	1,679	1,686	1,666	1,676	93,900	1,676
2019-11-22	1,642	1,658	1,642	1,645	67,000	1,645
2019-11-21	1,643	1,668	1,625	1,645	120,700	1,645
2019-11-20	1,646	1,675	1,641	1,659	123,000	1,659
2019-11-19	1,656	1,667	1,650	1,660	72,400	1,660
2019-11-18	1,651	1,672	1,648	1,662	107,100	1,662
2019-11-15	1,637	1,658	1,627	1,658	175,900	1,658
2019-11-14	1,662	1,669	1,626	1,629	235,700	1,629
2019-11-13	1,678	1,687	1,659	1,664	171,800	1,664
2019-11-12	1,698	1,704	1,675	1,696	191,300	1,696
2019-11-11	1,669	1,688	1,655	1,688	252,500	1,688
2019-11-08	1,666	1,684	1,646	1,659	315,600	1,659
2019-11-07	1,676	1,681	1,610	1,639	446,500	1,639
2019-11-06	1,673	1,720	1,667	1,681	930,900	1,681
2019-11-05	1,802	1,847	1,793	1,823	252,500	1,823
2019-11-01	1,752	1,774	1,746	1,769	135,500	1,769
2019-10-31	1,788	1,796	1,746	1,785	147,200	1,785
2019-10-30	1,793	1,800	1,777	1,795	121,000	1,795
2019-10-29	1,780	1,799	1,770	1,792	80,000	1,792
2019-10-28	1,747	1,769	1,745	1,763	104,700	1,763
2019-10-25	1,742	1,746	1,721	1,743	95,100	1,743
2019-10-24	1,730	1,746	1,719	1,738	120,900	1,738
2019-10-23	1,709	1,726	1,697	1,723	135,000	1,723
2019-10-21	1,733	1,735	1,709	1,715	84,100	1,715
2019-10-18	1,737	1,756	1,723	1,730	63,400	1,730
2019-10-17	1,743	1,743	1,720	1,725	63,000	1,725
2019-10-16	1,748	1,760	1,729	1,744	144,400	1,744
2019-10-15	1,725	1,739	1,712	1,724	134,200	1,724
2019-10-11	1,676	1,690	1,650	1,686	167,500	1,686
2019-10-10	1,675	1,686	1,637	1,662	184,500	1,662
2019-10-09	1,661	1,678	1,660	1,674	82,400	1,674
2019-10-08	1,676	1,703	1,671	1,691	92,800	1,691
2019-10-07	1,674	1,689	1,659	1,670	108,400	1,670
2019-10-04	1,673	1,677	1,652	1,673	76,100	1,673
2019-10-03	1,652	1,691	1,652	1,678	131,500	1,678
2019-10-02	1,705	1,721	1,701	1,709	79,500	1,709
2019-10-01	1,707	1,733	1,706	1,724	119,000	1,724
2019-09-30	1,683	1,703	1,677	1,693	108,600	1,693
2019-09-27	1,722	1,722	1,684	1,698	159,800	1,698
2019-09-26	1,757	1,772	1,735	1,742	207,200	1,742
2019-09-25	1,735	1,750	1,721	1,743	124,700	1,743
2019-09-24	1,751	1,765	1,739	1,749	198,400	1,749
2019-09-20	1,778	1,779	1,741	1,768	257,300	1,768
2019-09-19	1,761	1,797	1,757	1,761	251,900	1,761
2019-09-18	1,819	1,819	1,751	1,773	217,900	1,773
2019-09-17	1,846	1,846	1,817	1,834	99,100	1,834
2019-09-13	1,844	1,860	1,828	1,846	129,800	1,846
2019-09-12	1,828	1,859	1,817	1,839	146,000	1,839
2019-09-11	1,780	1,809	1,777	1,809	142,300	1,809
2019-09-10	1,717	1,768	1,707	1,767	141,200	1,767
2019-09-09	1,698	1,698	1,667	1,697	81,600	1,697
2019-09-06	1,697	1,714	1,690	1,707	94,000	1,707
2019-09-05	1,638	1,702	1,632	1,683	150,500	1,683
2019-09-04	1,649	1,649	1,620	1,622	134,200	1,622
2019-09-03	1,654	1,670	1,647	1,663	112,400	1,663
2019-09-02	1,623	1,658	1,619	1,647	97,000	1,647
2019-08-30	1,619	1,654	1,609	1,652	140,100	1,652
2019-08-29	1,610	1,610	1,579	1,593	180,100	1,593
2019-08-28	1,627	1,627	1,608	1,611	150,300	1,611
2019-08-27	1,610	1,648	1,610	1,628	256,100	1,628
2019-08-26	1,587	1,596	1,580	1,588	194,500	1,588
2019-08-23	1,609	1,630	1,606	1,624	166,200	1,624
2019-08-22	1,611	1,622	1,608	1,619	201,100	1,619
2019-08-21	1,602	1,624	1,601	1,611	147,800	1,611
2019-08-20	1,612	1,620	1,602	1,617	182,200	1,617
2019-08-19	1,602	1,627	1,601	1,612	177,400	1,612
2019-08-16	1,596	1,607	1,587	1,596	231,200	1,596
2019-08-15	1,565	1,612	1,559	1,606	229,300	1,606
2019-08-14	1,590	1,615	1,587	1,605	246,300	1,605
2019-08-13	1,580	1,587	1,556	1,567	248,200	1,567
2019-08-09	1,581	1,609	1,577	1,604	235,400	1,604
2019-08-08	1,539	1,578	1,534	1,566	204,400	1,566
2019-08-07	1,545	1,582	1,542	1,547	355,700	1,547
2019-08-06	1,516	1,572	1,509	1,547	658,200	1,547
2019-08-05	1,675	1,680	1,614	1,636	322,000	1,636
2019-08-02	1,725	1,728	1,684	1,703	283,900	1,703
2019-08-01	1,763	1,777	1,750	1,765	156,900	1,765
2019-07-31	1,788	1,801	1,781	1,781	207,200	1,781
2019-07-30	1,780	1,804	1,775	1,788	217,700	1,788
2019-07-29	1,786	1,786	1,761	1,765	128,800	1,765
2019-07-26	1,812	1,822	1,786	1,786	245,500	1,786
2019-07-25	1,819	1,831	1,808	1,829	171,400	1,829
2019-07-24	1,789	1,820	1,789	1,812	164,200	1,812
2019-07-23	1,764	1,792	1,759	1,789	149,000	1,789
2019-07-22	1,746	1,778	1,746	1,763	165,000	1,763
2019-07-19	1,702	1,750	1,699	1,745	195,900	1,745
2019-07-18	1,752	1,756	1,701	1,702	216,000	1,702
2019-07-17	1,776	1,780	1,758	1,765	178,400	1,765
2019-07-16	1,790	1,800	1,781	1,785	142,300	1,785
2019-07-12	1,793	1,795	1,777	1,782	136,200	1,782
2019-07-11	1,780	1,786	1,773	1,780	204,900	1,780
2019-07-10	1,777	1,787	1,765	1,781	191,100	1,781
2019-07-09	1,800	1,812	1,771	1,777	130,700	1,777
2019-07-08	1,810	1,818	1,797	1,798	112,600	1,798
2019-07-05	1,797	1,814	1,795	1,810	112,200	1,810
2019-07-04	1,800	1,805	1,788	1,797	104,800	1,797
2019-07-03	1,804	1,814	1,789	1,793	185,100	1,793
2019-07-02	1,821	1,828	1,809	1,821	142,400	1,821
2019-07-01	1,793	1,835	1,776	1,834	169,000	1,834
2019-06-28	1,729	1,779	1,718	1,770	208,500	1,770
2019-06-27	1,697	1,749	1,693	1,738	194,800	1,738
2019-06-26	1,704	1,736	1,698	1,700	173,600	1,700
2019-06-25	1,697	1,741	1,697	1,717	211,000	1,717
2019-06-24	1,697	1,748	1,690	1,720	283,900	1,720
2019-06-21	1,742	1,743	1,719	1,719	294,100	1,719
2019-06-20	1,769	1,774	1,734	1,744	131,200	1,744
2019-06-19	1,742	1,776	1,742	1,765	185,600	1,765
2019-06-18	1,720	1,756	1,716	1,719	174,300	1,719
2019-06-17	1,757	1,766	1,739	1,743	148,600	1,743
2019-06-14	1,772	1,781	1,759	1,771	126,800	1,771
2019-06-13	1,777	1,790	1,750	1,760	133,400	1,760
2019-06-12	1,789	1,808	1,784	1,789	180,900	1,789
2019-06-11	1,780	1,812	1,765	1,792	196,500	1,792
2019-06-10	1,777	1,812	1,773	1,781	341,900	1,781
2019-06-07	1,715	1,741	1,713	1,737	144,500	1,737
2019-06-06	1,717	1,743	1,702	1,712	359,500	1,712
2019-06-05	1,755	1,793	1,749	1,762	198,000	1,762
2019-06-04	1,699	1,729	1,694	1,716	252,100	1,716
2019-06-03	1,683	1,701	1,673	1,689	230,900	1,689
2019-05-31	1,755	1,766	1,712	1,714	319,500	1,714
2019-05-30	1,718	1,780	1,718	1,776	203,400	1,776
2019-05-29	1,742	1,755	1,714	1,738	223,000	1,738
2019-05-28	1,763	1,782	1,758	1,770	211,100	1,770
2019-05-27	1,748	1,765	1,732	1,755	194,300	1,755
2019-05-24	1,703	1,743	1,700	1,727	173,400	1,727
2019-05-23	1,725	1,749	1,714	1,725	209,400	1,725
2019-05-22	1,732	1,754	1,712	1,725	247,400	1,725
2019-05-21	1,692	1,728	1,685	1,719	138,500	1,719
2019-05-20	1,693	1,712	1,662	1,692	168,200	1,692
2019-05-17	1,734	1,746	1,682	1,686	265,000	1,686
2019-05-16	1,670	1,737	1,670	1,731	335,100	1,731
2019-05-15	1,678	1,734	1,615	1,673	675,200	1,673
2019-05-14	1,540	1,626	1,530	1,614	332,500	1,614
2019-05-13	1,602	1,618	1,582	1,596	216,400	1,596
2019-05-10	1,597	1,621	1,583	1,597	195,900	1,597
2019-05-09	1,605	1,607	1,573	1,591	207,800	1,591
2019-05-08	1,635	1,646	1,608	1,616	203,600	1,616
2019-05-07	1,729	1,729	1,652	1,654	209,700	1,654
2019-04-26	1,730	1,737	1,680	1,715	209,600	1,715
2019-04-25	1,756	1,783	1,728	1,742	327,000	1,742
2019-04-24	1,800	1,811	1,770	1,796	282,500	1,796
2019-04-23	1,895	1,898	1,872	1,875	85,900	1,875
2019-04-22	1,898	1,913	1,882	1,903	97,700	1,903
2019-04-19	1,920	1,933	1,894	1,898	182,400	1,898
2019-04-18	1,897	1,923	1,893	1,902	113,100	1,902
2019-04-17	1,870	1,903	1,870	1,896	157,300	1,896
2019-04-16	1,863	1,877	1,845	1,862	71,300	1,862
2019-04-15	1,873	1,885	1,854	1,868	143,400	1,868
2019-04-12	1,842	1,848	1,827	1,836	105,700	1,836
2019-04-11	1,841	1,847	1,826	1,837	80,500	1,837
2019-04-10	1,827	1,851	1,822	1,837	93,500	1,837
2019-04-09	1,832	1,853	1,825	1,849	188,300	1,849
2019-04-08	1,853	1,853	1,818	1,828	86,600	1,828
2019-04-05	1,803	1,841	1,801	1,836	98,400	1,836
2019-04-04	1,780	1,816	1,778	1,800	101,600	1,800
2019-04-03	1,750	1,787	1,739	1,778	240,800	1,778
2019-04-02	1,777	1,793	1,770	1,772	170,200	1,772
2019-04-01	1,772	1,797	1,767	1,768	183,900	1,768
2019-03-29	1,725	1,734	1,716	1,729	134,700	1,729
2019-03-28	1,746	1,750	1,711	1,722	131,000	1,722
2019-03-27	1,762	1,766	1,730	1,750	135,300	1,750
2019-03-26	1,736	1,776	1,721	1,776	229,900	1,776
2019-03-25	1,720	1,720	1,693	1,717	283,600	1,717
2019-03-22	1,739	1,759	1,726	1,759	369,800	1,759
2019-03-20	1,712	1,748	1,709	1,739	265,500	1,739
2019-03-19	1,711	1,718	1,693	1,697	263,300	1,697
2019-03-18	1,700	1,720	1,697	1,711	225,400	1,711
2019-03-15	1,723	1,734	1,699	1,702	275,000	1,702
2019-03-14	1,759	1,765	1,715	1,719	185,100	1,719
2019-03-13	1,755	1,777	1,740	1,747	261,300	1,747
2019-03-12	1,790	1,795	1,770	1,777	208,200	1,777
2019-03-11	1,765	1,780	1,756	1,766	186,800	1,766
2019-03-08	1,803	1,813	1,758	1,765	241,100	1,765
2019-03-07	1,866	1,866	1,824	1,829	145,600	1,829
2019-03-06	1,917	1,917	1,876	1,882	238,100	1,882
2019-03-05	1,956	1,956	1,905	1,917	181,300	1,917
2019-03-04	1,974	1,976	1,948	1,961	149,800	1,961
2019-03-01	1,989	1,991	1,937	1,946	174,000	1,946
2019-02-28	2,003	2,003	1,970	1,984	232,500	1,984
2019-02-27	2,025	2,047	1,997	2,003	105,300	2,003
2019-02-26	2,037	2,057	2,014	2,020	85,500	2,020
2019-02-25	2,033	2,047	2,019	2,028	131,700	2,028
2019-02-22	1,981	2,031	1,972	2,024	183,900	2,024
2019-02-21	2,002	2,025	1,977	1,987	248,700	1,987
2019-02-20	2,032	2,037	1,986	1,993	240,300	1,993
2019-02-19	2,083	2,083	2,042	2,051	159,400	2,051
2019-02-18	2,045	2,076	2,036	2,067	164,300	2,067
2019-02-15	2,039	2,046	2,000	2,012	249,800	2,012
2019-02-14	2,038	2,073	2,036	2,040	278,300	2,040
2019-02-13	2,019	2,053	2,011	2,043	250,000	2,043
2019-02-12	2,022	2,119	2,009	2,069	262,000	2,069
2019-02-08	2,042	2,071	1,966	1,983	269,400	1,983
2019-02-07	2,114	2,118	2,073	2,092	136,700	2,092
2019-02-06	2,124	2,130	2,097	2,108	111,700	2,108
2019-02-05	2,119	2,121	2,082	2,109	148,300	2,109
2019-02-04	2,072	2,113	2,063	2,111	191,400	2,111
2019-02-01	2,074	2,090	2,054	2,061	155,800	2,061
2019-01-31	2,092	2,111	2,053	2,102	160,700	2,102
2019-01-30	2,091	2,098	2,066	2,068	244,300	2,068
2019-01-29	2,057	2,092	2,038	2,086	134,100	2,086
2019-01-28	2,057	2,082	2,041	2,063	110,400	2,063
2019-01-25	2,040	2,091	2,039	2,067	227,500	2,067
2019-01-24	1,995	2,042	1,981	2,039	204,800	2,039
2019-01-23	1,981	2,016	1,975	1,980	137,400	1,980
2019-01-22	1,978	2,022	1,973	2,012	178,700	2,012
2019-01-21	1,960	1,989	1,956	1,978	94,100	1,978
2019-01-18	1,929	1,955	1,921	1,932	129,300	1,932
2019-01-17	1,898	1,933	1,886	1,909	155,800	1,909
2019-01-16	1,876	1,906	1,867	1,876	194,900	1,876
2019-01-15	1,799	1,880	1,794	1,875	180,600	1,875
2019-01-11	1,850	1,856	1,828	1,839	150,900	1,839
2019-01-10	1,830	1,854	1,815	1,834	198,700	1,834
2019-01-09	1,841	1,866	1,833	1,851	206,100	1,851
2019-01-08	1,865	1,869	1,832	1,834	181,000	1,834
2019-01-07	1,861	1,903	1,857	1,859	114,100	1,859
2019-01-04	1,821	1,827	1,755	1,813	165,300	1,813

分割・併合履歴： [1990-03-27]1株→1.3株