5949 ユニプレス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	982	985	963	970	136,200	970
2020-12-29	973	989	969	982	164,400	982
2020-12-28	993	996	974	984	131,400	984
2020-12-25	1,004	1,022	988	993	114,900	993
2020-12-24	1,002	1,015	994	999	136,300	999
2020-12-23	1,033	1,033	991	991	156,700	991
2020-12-22	1,043	1,051	1,029	1,035	161,100	1,035
2020-12-21	1,070	1,070	1,050	1,055	234,400	1,055
2020-12-18	1,060	1,078	1,059	1,070	313,800	1,070
2020-12-17	1,066	1,071	1,047	1,059	239,600	1,059
2020-12-16	1,058	1,067	1,050	1,058	294,700	1,058
2020-12-15	1,035	1,062	1,033	1,048	529,500	1,048
2020-12-14	970	1,005	969	997	328,600	997
2020-12-11	968	973	953	967	149,600	967
2020-12-10	967	980	962	962	134,000	962
2020-12-09	939	967	935	967	110,000	967
2020-12-08	941	955	932	944	159,100	944
2020-12-07	967	976	950	951	144,000	951
2020-12-04	945	957	940	952	121,900	952
2020-12-03	934	950	920	945	127,600	945
2020-12-02	912	939	908	930	188,700	930
2020-12-01	887	907	885	901	219,700	901
2020-11-30	924	935	892	895	501,700	895
2020-11-27	949	953	922	922	355,500	922
2020-11-26	940	956	930	949	173,600	949
2020-11-25	953	970	950	950	216,200	950
2020-11-24	920	936	910	924	269,800	924
2020-11-20	876	899	859	895	218,100	895
2020-11-19	916	925	879	881	295,100	881
2020-11-18	935	945	919	922	204,100	922
2020-11-17	924	956	911	948	280,900	948
2020-11-16	896	924	891	917	350,800	917
2020-11-13	890	896	868	883	287,900	883
2020-11-12	853	888	850	881	442,300	881
2020-11-11	930	937	899	913	199,400	913
2020-11-10	870	917	870	909	298,000	909
2020-11-09	856	860	835	843	149,100	843
2020-11-06	825	860	822	856	252,100	856
2020-11-05	836	848	809	818	285,300	818
2020-11-04	850	857	836	846	215,800	846
2020-11-02	820	849	819	835	156,300	835
2020-10-30	827	833	800	805	150,800	805
2020-10-29	813	832	804	824	120,800	824
2020-10-28	844	844	815	825	156,600	825
2020-10-27	860	861	845	859	82,200	859
2020-10-26	857	867	850	865	88,100	865
2020-10-23	858	863	841	853	154,900	853
2020-10-22	854	861	848	852	93,400	852
2020-10-21	840	867	838	865	117,400	865
2020-10-20	843	854	832	838	146,900	838
2020-10-19	839	852	833	852	130,400	852
2020-10-16	838	844	819	822	111,000	822
2020-10-15	842	846	831	836	151,600	836
2020-10-14	856	857	839	855	215,200	855
2020-10-13	865	879	851	876	157,400	876
2020-10-12	880	880	864	872	98,300	872
2020-10-09	887	889	863	871	176,100	871
2020-10-08	890	903	877	886	148,100	886
2020-10-07	884	903	875	895	156,100	895
2020-10-06	883	899	880	886	108,900	886
2020-10-05	850	877	848	877	139,700	877
2020-10-02	859	876	834	835	147,100	835
2020-09-30	876	878	856	856	128,000	856
2020-09-29	896	896	877	881	102,200	881
2020-09-28	875	898	861	898	165,300	898
2020-09-25	870	877	849	862	141,000	862
2020-09-24	877	878	857	860	105,300	860
2020-09-23	888	890	867	877	134,900	877
2020-09-18	908	913	900	900	211,900	900
2020-09-17	911	914	899	907	108,700	907
2020-09-16	930	930	910	914	128,300	914
2020-09-15	956	957	929	936	114,800	936
2020-09-14	967	982	957	957	139,400	957
2020-09-11	947	966	933	952	220,000	952
2020-09-10	924	950	920	948	200,800	948
2020-09-09	899	927	899	924	129,500	924
2020-09-08	897	915	897	914	130,700	914
2020-09-07	879	909	878	895	190,900	895
2020-09-04	861	879	858	878	170,400	878
2020-09-03	883	885	863	882	162,900	882
2020-09-02	899	902	872	882	129,300	882
2020-09-01	914	919	902	906	131,000	906
2020-08-31	925	940	915	920	155,400	920
2020-08-28	876	922	876	899	223,700	899
2020-08-27	883	890	861	869	59,500	869
2020-08-26	870	882	867	882	98,100	882
2020-08-25	876	886	868	873	161,200	873
2020-08-24	871	875	851	852	82,700	852
2020-08-21	878	898	868	869	104,700	869
2020-08-20	865	879	862	870	107,600	870
2020-08-19	850	879	844	879	99,800	879
2020-08-18	866	871	854	861	109,300	861
2020-08-17	890	908	877	877	125,500	877
2020-08-14	909	911	890	890	132,400	890
2020-08-13	903	925	903	913	249,900	913
2020-08-12	853	892	851	889	186,000	889
2020-08-11	800	841	799	838	245,100	838
2020-08-07	777	790	756	772	304,100	772
2020-08-06	798	823	797	818	162,300	818
2020-08-05	817	819	791	813	125,400	813
2020-08-04	799	821	799	820	155,400	820
2020-08-03	784	800	778	792	166,100	792
2020-07-31	820	821	767	784	564,000	784
2020-07-30	869	873	824	834	166,100	834
2020-07-29	900	901	866	867	170,500	867
2020-07-28	935	938	912	918	89,900	918
2020-07-27	930	941	918	935	145,200	935
2020-07-22	957	976	949	949	91,700	949
2020-07-21	941	949	930	949	127,100	949
2020-07-20	950	950	927	935	141,900	935
2020-07-17	977	982	952	952	77,400	952
2020-07-16	975	1,008	969	977	259,500	977
2020-07-15	922	959	922	950	267,900	950
2020-07-14	883	898	866	898	109,000	898
2020-07-13	865	887	863	887	176,800	887
2020-07-10	856	858	837	840	157,500	840
2020-07-09	887	887	862	862	143,100	862
2020-07-08	901	908	889	890	96,000	890
2020-07-07	926	926	897	903	109,500	903
2020-07-06	905	929	902	923	203,200	923
2020-07-03	935	935	897	905	125,100	905
2020-07-02	916	944	911	922	184,800	922
2020-07-01	940	940	905	910	140,400	910
2020-06-30	964	982	939	939	192,600	939
2020-06-29	955	955	929	940	122,300	940
2020-06-26	967	980	965	967	119,500	967
2020-06-25	973	976	962	968	169,300	968
2020-06-24	1,009	1,009	992	992	165,500	992
2020-06-23	985	1,022	985	1,010	131,900	1,010
2020-06-22	971	989	963	975	137,900	975
2020-06-19	1,018	1,022	984	985	252,000	985
2020-06-18	993	1,022	986	1,019	150,000	1,019
2020-06-17	1,029	1,040	1,010	1,023	167,300	1,023
2020-06-16	1,003	1,042	994	1,034	207,300	1,034
2020-06-15	995	1,001	958	958	108,200	958
2020-06-12	976	994	954	989	200,500	989
2020-06-11	1,049	1,053	995	996	211,600	996
2020-06-10	1,080	1,096	1,052	1,076	247,000	1,076
2020-06-09	1,104	1,169	1,082	1,097	411,800	1,097
2020-06-08	1,105	1,125	1,103	1,125	121,400	1,125
2020-06-05	1,078	1,097	1,067	1,092	153,800	1,092
2020-06-04	1,075	1,075	1,045	1,069	157,300	1,069
2020-06-03	1,068	1,078	1,041	1,053	182,000	1,053
2020-06-02	1,028	1,060	1,025	1,048	149,800	1,048
2020-06-01	1,030	1,049	1,013	1,024	112,200	1,024
2020-05-29	1,075	1,078	1,044	1,044	223,700	1,044
2020-05-28	1,080	1,096	1,067	1,086	208,900	1,086
2020-05-27	1,045	1,067	1,036	1,063	159,100	1,063
2020-05-26	1,019	1,042	1,015	1,032	107,000	1,032
2020-05-25	1,000	1,015	994	1,014	64,000	1,014
2020-05-22	1,015	1,017	979	986	179,600	986
2020-05-21	1,009	1,029	1,005	1,017	159,700	1,017
2020-05-20	1,032	1,040	1,008	1,032	173,900	1,032
2020-05-19	1,010	1,029	1,009	1,028	128,500	1,028
2020-05-18	962	990	953	981	129,300	981
2020-05-15	948	969	942	962	101,800	962
2020-05-14	945	945	922	922	89,300	922
2020-05-13	959	971	947	960	78,400	960
2020-05-12	1,004	1,004	964	974	90,400	974
2020-05-11	951	992	951	992	87,800	992
2020-05-08	920	943	912	938	100,900	938
2020-05-07	911	925	896	910	123,400	910
2020-05-01	937	939	914	917	97,300	917
2020-04-30	935	959	934	952	126,000	952
2020-04-28	915	925	895	920	139,800	920
2020-04-27	915	917	899	917	133,400	917
2020-04-24	912	919	897	917	106,600	917
2020-04-23	895	920	885	920	104,100	920
2020-04-22	900	902	878	892	106,200	892
2020-04-21	905	914	894	910	113,000	910
2020-04-20	919	930	904	915	128,400	915
2020-04-17	916	958	912	934	129,500	934
2020-04-16	896	919	893	916	101,200	916
2020-04-15	924	931	905	914	155,300	914
2020-04-14	903	938	892	930	124,300	930
2020-04-13	925	926	901	906	112,900	906
2020-04-10	931	934	897	929	96,900	929
2020-04-09	906	921	895	916	84,100	916
2020-04-08	905	905	870	892	171,100	892
2020-04-07	886	908	865	899	146,100	899
2020-04-06	828	889	809	871	226,500	871
2020-04-03	857	857	812	829	182,300	829
2020-04-02	879	889	854	855	245,600	855
2020-04-01	950	987	917	924	182,500	924
2020-03-31	989	996	954	964	280,700	964
2020-03-30	994	1,004	941	1,003	306,800	1,003
2020-03-27	1,048	1,059	1,007	1,059	265,700	1,059
2020-03-26	1,008	1,009	970	992	218,900	992
2020-03-25	1,010	1,014	963	1,010	202,400	1,010
2020-03-24	921	927	891	920	316,000	920
2020-03-23	894	927	879	920	249,600	920
2020-03-19	868	896	823	886	381,800	886
2020-03-18	868	909	853	853	353,300	853
2020-03-17	861	905	833	898	390,000	898
2020-03-16	910	920	871	875	272,700	875
2020-03-13	912	933	878	907	431,500	907
2020-03-12	997	1,010	960	972	336,300	972
2020-03-11	1,018	1,061	1,010	1,019	322,300	1,019
2020-03-10	1,000	1,026	973	1,015	436,600	1,015
2020-03-09	1,018	1,048	1,005	1,007	390,500	1,007
2020-03-06	1,089	1,092	1,059	1,067	290,200	1,067
2020-03-05	1,134	1,136	1,117	1,119	281,500	1,119
2020-03-04	1,109	1,150	1,107	1,131	258,900	1,131
2020-03-03	1,181	1,194	1,128	1,132	300,300	1,132
2020-03-02	1,140	1,189	1,140	1,171	258,100	1,171
2020-02-28	1,139	1,170	1,139	1,166	275,200	1,166
2020-02-27	1,208	1,218	1,178	1,186	195,500	1,186
2020-02-26	1,205	1,222	1,202	1,221	191,500	1,221
2020-02-25	1,204	1,241	1,200	1,222	209,400	1,222
2020-02-21	1,298	1,311	1,290	1,292	100,700	1,292
2020-02-20	1,303	1,319	1,286	1,296	168,600	1,296
2020-02-19	1,280	1,298	1,277	1,293	269,400	1,293
2020-02-18	1,286	1,307	1,280	1,288	218,100	1,288
2020-02-17	1,315	1,315	1,286	1,306	141,400	1,306
2020-02-14	1,309	1,328	1,290	1,326	226,700	1,326
2020-02-13	1,379	1,387	1,317	1,323	399,700	1,323
2020-02-12	1,442	1,442	1,415	1,429	109,600	1,429
2020-02-10	1,433	1,439	1,420	1,420	85,400	1,420
2020-02-07	1,455	1,455	1,433	1,450	99,100	1,450
2020-02-06	1,439	1,458	1,436	1,445	138,100	1,445
2020-02-05	1,432	1,442	1,413	1,413	116,500	1,413
2020-02-04	1,408	1,414	1,397	1,410	89,600	1,410
2020-02-03	1,390	1,422	1,387	1,412	105,400	1,412
2020-01-31	1,407	1,425	1,404	1,415	148,500	1,415
2020-01-30	1,406	1,421	1,389	1,398	163,500	1,398
2020-01-29	1,403	1,419	1,402	1,416	105,600	1,416
2020-01-28	1,408	1,412	1,393	1,403	144,900	1,403
2020-01-27	1,451	1,451	1,417	1,421	204,600	1,421
2020-01-24	1,485	1,485	1,461	1,461	268,900	1,461
2020-01-23	1,518	1,521	1,495	1,495	117,400	1,495
2020-01-22	1,522	1,527	1,513	1,519	175,900	1,519
2020-01-21	1,563	1,565	1,539	1,543	78,300	1,543
2020-01-20	1,546	1,567	1,546	1,556	120,900	1,556
2020-01-17	1,522	1,535	1,519	1,530	105,100	1,530
2020-01-16	1,518	1,525	1,502	1,506	139,500	1,506
2020-01-15	1,500	1,517	1,498	1,507	117,800	1,507
2020-01-14	1,528	1,528	1,492	1,506	167,400	1,506
2020-01-10	1,520	1,526	1,507	1,510	100,400	1,510
2020-01-09	1,509	1,523	1,507	1,512	133,700	1,512
2020-01-08	1,502	1,502	1,467	1,480	224,400	1,480
2020-01-07	1,510	1,528	1,510	1,521	125,400	1,521
2020-01-06	1,525	1,527	1,490	1,495	182,700	1,495

分割・併合履歴： [1990-03-27]1株→1.3株