5949 ユニプレス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	797	812	788	804	174,300	804
2021-12-29	779	801	779	801	166,300	801
2021-12-28	766	792	765	786	239,600	786
2021-12-27	756	775	754	765	193,700	765
2021-12-24	749	759	745	755	186,800	755
2021-12-23	730	739	730	737	88,400	737
2021-12-22	723	731	720	721	116,500	721
2021-12-21	731	731	717	718	158,300	718
2021-12-20	735	746	719	723	206,400	723
2021-12-17	753	757	747	754	323,200	754
2021-12-16	759	759	750	755	219,400	755
2021-12-15	763	767	753	753	135,600	753
2021-12-14	770	783	764	768	155,300	768
2021-12-13	789	793	771	774	185,300	774
2021-12-10	780	786	767	774	158,300	774
2021-12-09	784	790	777	787	160,700	787
2021-12-08	766	790	764	784	317,200	784
2021-12-07	767	774	758	771	257,100	771
2021-12-06	754	767	746	752	306,800	752
2021-12-03	741	762	732	753	340,700	753
2021-12-02	731	741	719	739	204,300	739
2021-12-01	715	748	700	738	392,100	738
2021-11-30	698	718	695	710	1,708,500	710
2021-11-29	703	711	691	698	399,100	698
2021-11-26	743	745	711	713	437,000	713
2021-11-25	764	766	751	754	222,400	754
2021-11-24	768	788	755	760	359,300	760
2021-11-22	789	789	765	774	193,300	774
2021-11-19	764	800	764	800	288,600	800
2021-11-18	747	768	736	767	392,900	767
2021-11-17	777	777	748	748	379,900	748
2021-11-16	789	794	776	777	339,500	777
2021-11-15	813	819	785	789	429,900	789
2021-11-12	875	876	808	809	586,300	809
2021-11-11	880	889	875	885	155,700	885
2021-11-10	902	906	876	878	207,000	878
2021-11-09	912	918	897	897	117,400	897
2021-11-08	912	920	906	909	73,500	909
2021-11-05	915	916	904	909	139,600	909
2021-11-04	920	927	908	921	120,600	921
2021-11-02	934	937	907	907	97,800	907
2021-11-01	942	944	931	941	131,200	941
2021-10-29	919	929	913	927	111,600	927
2021-10-28	912	926	902	919	426,300	919
2021-10-27	928	928	914	918	106,400	918
2021-10-26	925	943	921	936	100,600	936
2021-10-25	925	926	910	916	165,900	916
2021-10-22	935	938	926	930	102,200	930
2021-10-21	941	951	939	942	116,300	942
2021-10-20	952	958	938	942	142,400	942
2021-10-19	961	962	946	948	133,500	948
2021-10-18	939	969	939	963	204,200	963
2021-10-15	924	936	924	935	140,600	935
2021-10-14	919	924	907	922	108,200	922
2021-10-13	925	929	916	928	136,400	928
2021-10-12	906	927	904	927	150,900	927
2021-10-11	895	916	891	916	244,500	916
2021-10-08	892	895	884	884	228,800	884
2021-10-07	892	897	882	893	144,600	893
2021-10-06	895	907	886	893	158,700	893
2021-10-05	900	901	888	893	185,100	893
2021-10-04	910	913	896	899	143,800	899
2021-10-01	912	915	895	900	174,000	900
2021-09-30	929	933	915	919	81,100	919
2021-09-29	920	925	911	923	170,600	923
2021-09-28	940	944	931	942	113,700	942
2021-09-27	946	953	937	939	89,800	939
2021-09-24	934	943	932	938	101,900	938
2021-09-22	927	934	917	917	125,900	917
2021-09-21	928	943	927	927	122,800	927
2021-09-17	940	949	935	943	130,500	943
2021-09-16	940	948	930	938	112,900	938
2021-09-15	950	951	932	935	143,800	935
2021-09-14	953	967	950	965	101,100	965
2021-09-13	956	956	941	945	168,900	945
2021-09-10	959	966	955	961	93,600	961
2021-09-09	963	964	946	953	100,800	953
2021-09-08	968	968	957	967	96,600	967
2021-09-07	952	972	951	972	149,300	972
2021-09-06	943	949	930	948	121,300	948
2021-09-03	925	946	922	940	148,600	940
2021-09-02	925	931	920	925	99,500	925
2021-09-01	913	926	912	924	157,900	924
2021-08-31	908	920	908	912	150,800	912
2021-08-30	911	926	908	912	163,900	912
2021-08-27	899	903	892	896	167,800	896
2021-08-26	909	911	900	904	193,300	904
2021-08-25	902	921	901	905	179,300	905
2021-08-24	919	930	907	909	159,100	909
2021-08-23	920	935	918	918	130,300	918
2021-08-20	931	934	903	905	195,300	905
2021-08-19	953	955	933	937	113,900	937
2021-08-18	951	959	949	949	78,600	949
2021-08-17	971	975	949	950	123,100	950
2021-08-16	993	993	964	970	153,200	970
2021-08-13	996	1,011	990	1,001	216,500	1,001
2021-08-12	993	1,005	985	992	207,900	992
2021-08-11	939	987	939	981	238,100	981
2021-08-10	918	948	918	928	173,800	928
2021-08-06	949	952	915	920	308,900	920
2021-08-05	971	981	963	968	260,700	968
2021-08-04	1,001	1,005	989	993	180,200	993
2021-08-03	994	1,016	987	1,011	154,000	1,011
2021-08-02	990	1,000	983	987	178,800	987
2021-07-30	1,003	1,012	981	985	221,000	985
2021-07-29	1,004	1,020	995	1,013	208,700	1,013
2021-07-28	968	1,009	968	1,002	265,000	1,002
2021-07-27	961	975	958	975	106,700	975
2021-07-26	946	961	946	954	152,000	954
2021-07-21	941	954	937	939	116,900	939
2021-07-20	937	945	922	930	152,900	930
2021-07-19	947	953	937	943	231,000	943
2021-07-16	950	966	949	954	126,100	954
2021-07-15	954	959	945	950	115,700	950
2021-07-14	960	982	955	969	108,800	969
2021-07-13	969	979	962	963	104,700	963
2021-07-12	981	984	961	967	243,600	967
2021-07-09	943	956	933	951	321,600	951
2021-07-08	939	964	934	957	548,500	957
2021-07-07	915	915	895	906	179,200	906
2021-07-06	919	925	914	917	86,300	917
2021-07-05	926	928	913	918	114,500	918
2021-07-02	916	934	916	927	93,500	927
2021-07-01	924	926	910	921	101,500	921
2021-06-30	932	939	913	913	151,700	913
2021-06-29	945	945	918	926	148,900	926
2021-06-28	943	957	940	955	156,300	955
2021-06-25	919	937	916	934	101,700	934
2021-06-24	901	918	901	908	100,900	908
2021-06-23	912	915	895	905	110,300	905
2021-06-22	914	919	904	910	160,400	910
2021-06-21	908	911	885	892	326,500	892
2021-06-18	950	950	915	918	415,400	918
2021-06-17	968	972	945	948	204,100	948
2021-06-16	990	992	966	968	180,100	968
2021-06-15	990	999	976	991	111,600	991
2021-06-14	992	998	977	980	97,100	980
2021-06-11	1,004	1,004	990	992	105,500	992
2021-06-10	1,010	1,016	999	1,010	123,900	1,010
2021-06-09	1,012	1,037	1,011	1,012	107,700	1,012
2021-06-08	1,021	1,032	1,004	1,005	201,100	1,005
2021-06-07	1,045	1,046	1,011	1,019	167,800	1,019
2021-06-04	1,011	1,036	1,011	1,032	141,300	1,032
2021-06-03	999	1,012	991	999	123,000	999
2021-06-02	972	1,002	972	999	212,700	999
2021-06-01	958	978	957	971	160,100	971
2021-05-31	973	973	940	944	156,400	944
2021-05-28	955	982	955	967	170,100	967
2021-05-27	965	972	940	940	224,700	940
2021-05-26	960	963	951	960	104,900	960
2021-05-25	990	992	966	969	112,300	969
2021-05-24	976	992	975	982	138,400	982
2021-05-21	988	998	971	976	221,800	976
2021-05-20	979	1,003	976	995	109,900	995
2021-05-19	992	1,000	974	976	155,800	976
2021-05-18	1,010	1,030	1,003	1,007	217,900	1,007
2021-05-17	1,014	1,039	985	1,005	450,900	1,005
2021-05-14	1,059	1,077	1,051	1,074	174,400	1,074
2021-05-13	1,072	1,100	1,046	1,046	199,400	1,046
2021-05-12	1,077	1,081	1,020	1,051	234,100	1,051
2021-05-11	1,098	1,115	1,077	1,088	150,700	1,088
2021-05-10	1,093	1,123	1,093	1,110	134,100	1,110
2021-05-07	1,072	1,092	1,071	1,088	105,000	1,088
2021-05-06	1,064	1,085	1,060	1,065	194,200	1,065
2021-04-30	1,039	1,056	1,038	1,047	109,300	1,047
2021-04-28	1,039	1,051	1,030	1,045	108,300	1,045
2021-04-27	1,024	1,043	1,019	1,031	81,900	1,031
2021-04-26	1,039	1,040	1,020	1,030	107,000	1,030
2021-04-23	1,030	1,044	1,019	1,025	108,300	1,025
2021-04-22	1,055	1,055	1,030	1,035	108,700	1,035
2021-04-21	1,060	1,068	1,024	1,041	209,700	1,041
2021-04-20	1,117	1,117	1,077	1,082	133,000	1,082
2021-04-19	1,114	1,131	1,107	1,125	103,500	1,125
2021-04-16	1,115	1,116	1,094	1,115	80,200	1,115
2021-04-15	1,085	1,114	1,085	1,114	123,600	1,114
2021-04-14	1,096	1,096	1,074	1,082	68,600	1,082
2021-04-13	1,081	1,099	1,078	1,096	99,200	1,096
2021-04-12	1,062	1,083	1,062	1,083	127,000	1,083
2021-04-09	1,059	1,067	1,052	1,060	74,100	1,060
2021-04-08	1,055	1,062	1,043	1,049	159,700	1,049
2021-04-07	1,070	1,085	1,067	1,085	69,200	1,085
2021-04-06	1,097	1,097	1,061	1,067	71,700	1,067
2021-04-05	1,077	1,100	1,065	1,097	99,300	1,097
2021-04-02	1,081	1,089	1,063	1,075	89,800	1,075
2021-04-01	1,085	1,099	1,071	1,079	176,500	1,079
2021-03-31	1,110	1,110	1,063	1,063	239,500	1,063
2021-03-30	1,102	1,120	1,085	1,116	178,600	1,116
2021-03-29	1,130	1,133	1,097	1,110	322,600	1,110
2021-03-26	1,145	1,150	1,120	1,121	173,700	1,121
2021-03-25	1,113	1,148	1,112	1,122	193,900	1,122
2021-03-24	1,146	1,156	1,097	1,106	290,500	1,106
2021-03-23	1,200	1,215	1,155	1,156	216,400	1,156
2021-03-22	1,179	1,206	1,158	1,194	330,800	1,194
2021-03-19	1,139	1,194	1,136	1,194	394,500	1,194
2021-03-18	1,136	1,140	1,120	1,136	183,300	1,136
2021-03-17	1,121	1,126	1,105	1,120	170,400	1,120
2021-03-16	1,116	1,137	1,106	1,129	222,200	1,129
2021-03-15	1,101	1,135	1,100	1,113	228,600	1,113
2021-03-12	1,075	1,092	1,054	1,091	388,200	1,091
2021-03-11	1,052	1,074	1,045	1,054	232,700	1,054
2021-03-10	1,032	1,045	1,014	1,043	208,800	1,043
2021-03-09	1,019	1,041	1,005	1,040	254,200	1,040
2021-03-08	1,025	1,028	989	996	222,900	996
2021-03-05	976	1,010	972	1,006	328,200	1,006
2021-03-04	970	983	954	966	226,300	966
2021-03-03	965	978	960	971	275,300	971
2021-03-02	976	979	954	956	263,300	956
2021-03-01	930	975	925	974	306,500	974
2021-02-26	946	947	915	915	512,000	915
2021-02-25	962	967	950	958	252,600	958
2021-02-24	963	974	945	949	262,300	949
2021-02-22	979	983	961	962	247,600	962
2021-02-19	978	978	950	960	384,500	960
2021-02-18	1,052	1,052	992	999	340,700	999
2021-02-17	1,035	1,070	1,035	1,057	236,300	1,057
2021-02-16	1,063	1,066	1,032	1,052	394,800	1,052
2021-02-15	1,085	1,094	1,039	1,069	567,100	1,069
2021-02-12	1,050	1,099	1,050	1,073	593,200	1,073
2021-02-10	1,080	1,143	1,077	1,137	223,700	1,137
2021-02-09	1,112	1,121	1,082	1,088	196,200	1,088
2021-02-08	1,128	1,143	1,109	1,122	250,800	1,122
2021-02-05	1,077	1,133	1,073	1,128	388,700	1,128
2021-02-04	1,062	1,077	1,057	1,070	235,600	1,070
2021-02-03	1,031	1,062	1,030	1,051	231,600	1,051
2021-02-02	997	1,029	996	1,023	249,400	1,023
2021-02-01	959	992	957	982	147,700	982
2021-01-29	998	998	958	959	210,800	959
2021-01-28	966	1,001	966	997	607,700	997
2021-01-27	964	994	963	993	222,500	993
2021-01-26	987	987	961	964	230,500	964
2021-01-25	989	989	967	979	206,300	979
2021-01-22	980	992	973	984	210,900	984
2021-01-21	982	994	978	980	145,100	980
2021-01-20	983	985	971	980	166,700	980
2021-01-19	992	1,011	987	991	138,200	991
2021-01-18	981	996	975	989	114,500	989
2021-01-15	1,009	1,016	990	990	151,300	990
2021-01-14	1,010	1,019	1,001	1,013	148,900	1,013
2021-01-13	1,024	1,024	1,003	1,015	121,200	1,015
2021-01-12	1,027	1,028	1,004	1,017	221,900	1,017
2021-01-08	1,012	1,050	1,004	1,048	196,500	1,048
2021-01-07	995	1,021	988	1,011	162,400	1,011
2021-01-06	938	981	938	980	118,900	980
2021-01-05	930	944	923	940	168,600	940
2021-01-04	978	980	927	932	195,600	932

分割・併合履歴： [1990-03-27]1株→1.3株