5949 ユニプレス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	764	773	758	758	47,900	758
2022-12-29	757	764	750	764	45,600	764
2022-12-28	755	763	750	761	75,700	761
2022-12-27	765	769	755	757	50,900	757
2022-12-26	767	772	757	759	70,800	759
2022-12-23	760	764	752	752	89,800	752
2022-12-22	754	770	752	768	102,800	768
2022-12-21	771	774	744	745	192,700	745
2022-12-20	800	808	767	779	174,600	779
2022-12-19	788	802	781	798	102,700	798
2022-12-16	804	810	791	791	221,200	791
2022-12-15	803	815	797	811	114,800	811
2022-12-14	807	812	804	809	60,600	809
2022-12-13	814	817	806	806	55,400	806
2022-12-12	808	808	800	807	103,400	807
2022-12-09	804	814	801	808	104,500	808
2022-12-08	819	819	804	810	81,500	810
2022-12-07	818	829	818	819	91,100	819
2022-12-06	827	831	816	824	102,200	824
2022-12-05	848	848	828	833	98,900	833
2022-12-02	868	868	840	840	169,200	840
2022-12-01	896	896	875	875	62,900	875
2022-11-30	885	898	879	882	211,200	882
2022-11-29	899	901	887	889	62,000	889
2022-11-28	904	910	900	902	79,100	902
2022-11-25	910	911	900	901	65,100	901
2022-11-24	915	923	900	903	93,100	903
2022-11-22	889	912	889	910	130,600	910
2022-11-21	869	888	869	883	100,000	883
2022-11-18	845	862	845	857	109,200	857
2022-11-17	839	846	835	842	87,500	842
2022-11-16	852	853	838	842	102,400	842
2022-11-15	847	860	847	856	87,900	856
2022-11-14	858	863	845	846	158,500	846
2022-11-11	875	884	845	870	330,200	870
2022-11-10	873	882	867	877	195,100	877
2022-11-09	890	899	877	881	61,400	881
2022-11-08	895	899	884	889	60,700	889
2022-11-07	895	900	882	895	106,800	895
2022-11-04	873	887	869	885	100,800	885
2022-11-02	865	889	865	886	127,300	886
2022-11-01	872	872	858	868	82,400	868
2022-10-31	862	875	862	870	86,900	870
2022-10-28	847	862	845	852	216,400	852
2022-10-27	852	861	846	856	90,200	856
2022-10-26	873	875	846	854	113,400	854
2022-10-25	872	872	861	868	79,600	868
2022-10-24	859	874	854	859	77,000	859
2022-10-21	869	869	846	847	106,900	847
2022-10-20	892	896	870	873	88,300	873
2022-10-19	899	912	895	903	63,900	903
2022-10-18	891	906	888	903	83,800	903
2022-10-17	893	900	886	891	80,600	891
2022-10-14	890	915	888	908	92,800	908
2022-10-13	880	884	873	875	87,500	875
2022-10-12	890	896	876	879	124,700	879
2022-10-11	914	924	890	890	137,500	890
2022-10-07	912	925	910	917	183,400	917
2022-10-06	910	929	910	918	137,100	918
2022-10-05	910	930	905	906	161,300	906
2022-10-04	913	917	895	895	120,400	895
2022-10-03	879	891	871	886	139,200	886
2022-09-30	908	918	881	887	199,900	887
2022-09-29	910	927	896	917	168,000	917
2022-09-28	908	908	880	902	251,800	902
2022-09-27	893	918	893	908	148,900	908
2022-09-26	944	944	886	891	231,200	891
2022-09-22	939	947	917	943	190,500	943
2022-09-21	960	964	936	954	137,300	954
2022-09-20	938	987	938	984	186,100	984
2022-09-16	968	971	921	923	152,900	923
2022-09-15	990	990	971	976	67,700	976
2022-09-14	977	993	970	990	114,400	990
2022-09-13	973	988	962	981	91,500	981
2022-09-12	995	995	968	970	73,000	970
2022-09-09	981	985	966	984	145,200	984
2022-09-08	965	981	965	981	111,300	981
2022-09-07	950	959	946	955	86,400	955
2022-09-06	954	956	942	951	78,200	951
2022-09-05	954	960	942	950	70,300	950
2022-09-02	948	957	941	957	79,000	957
2022-09-01	950	956	941	954	87,200	954
2022-08-31	931	964	931	964	112,500	964
2022-08-30	953	955	940	943	82,100	943
2022-08-29	928	950	923	946	124,700	946
2022-08-26	966	971	960	966	96,200	966
2022-08-25	963	964	939	959	103,800	959
2022-08-24	950	973	950	958	67,100	958
2022-08-23	965	976	948	948	124,600	948
2022-08-22	1,009	1,018	964	964	239,500	964
2022-08-19	997	1,024	990	1,021	221,700	1,021
2022-08-18	956	996	955	994	186,400	994
2022-08-17	950	975	944	970	164,400	970
2022-08-16	960	960	941	943	120,300	943
2022-08-15	933	960	933	958	188,300	958
2022-08-12	922	955	918	944	493,100	944
2022-08-10	849	865	845	862	87,200	862
2022-08-09	851	859	844	851	101,800	851
2022-08-08	829	851	829	851	89,600	851
2022-08-05	822	838	822	830	72,900	830
2022-08-04	841	845	827	833	62,600	833
2022-08-03	829	843	828	838	71,100	838
2022-08-02	834	836	824	835	125,600	835
2022-08-01	839	856	835	844	125,600	844
2022-07-29	850	850	827	833	169,600	833
2022-07-28	880	880	852	852	135,700	852
2022-07-27	887	887	872	874	72,500	874
2022-07-26	881	889	878	879	64,300	879
2022-07-25	893	893	870	871	82,100	871
2022-07-22	893	894	880	889	79,300	889
2022-07-21	872	893	872	893	86,500	893
2022-07-20	888	889	875	879	112,300	879
2022-07-19	853	875	853	875	119,000	875
2022-07-15	836	842	826	842	145,900	842
2022-07-14	824	835	822	835	74,500	835
2022-07-13	825	834	825	831	73,400	831
2022-07-12	845	847	818	822	135,000	822
2022-07-11	835	858	831	850	224,000	850
2022-07-08	809	828	809	814	211,400	814
2022-07-07	798	808	790	803	142,300	803
2022-07-06	805	805	777	787	162,600	787
2022-07-05	811	814	802	805	145,200	805
2022-07-04	789	806	788	801	139,900	801
2022-07-01	793	797	772	782	221,600	782
2022-06-30	807	813	797	801	220,400	801
2022-06-29	845	846	815	818	404,100	818
2022-06-28	853	866	846	860	154,000	860
2022-06-27	873	873	836	842	246,200	842
2022-06-24	873	873	853	858	163,600	858
2022-06-23	873	884	871	878	127,900	878
2022-06-22	865	890	865	873	190,600	873
2022-06-21	868	887	868	876	178,200	876
2022-06-20	878	888	851	862	186,200	862
2022-06-17	870	880	867	870	236,500	870
2022-06-16	914	932	911	911	133,000	911
2022-06-15	925	936	913	913	171,800	913
2022-06-14	900	922	897	921	172,600	921
2022-06-13	931	935	915	925	146,500	925
2022-06-10	936	953	917	948	193,100	948
2022-06-09	934	964	932	951	215,900	951
2022-06-08	939	942	931	938	139,900	938
2022-06-07	914	944	914	939	229,100	939
2022-06-06	890	910	887	908	195,400	908
2022-06-03	889	894	876	890	182,300	890
2022-06-02	850	890	850	888	275,000	888
2022-06-01	875	882	842	851	381,800	851
2022-05-31	869	890	867	890	168,900	890
2022-05-30	854	870	845	862	415,900	862
2022-05-27	852	861	845	846	236,800	846
2022-05-26	826	849	826	845	166,600	845
2022-05-25	831	831	820	824	152,800	824
2022-05-24	820	834	814	831	162,400	831
2022-05-23	839	843	821	826	226,000	826
2022-05-20	828	843	825	839	262,300	839
2022-05-19	808	832	807	831	180,400	831
2022-05-18	847	853	826	833	379,800	833
2022-05-17	807	820	802	817	185,300	817
2022-05-16	800	808	791	808	270,400	808
2022-05-13	759	794	745	789	385,100	789
2022-05-12	747	768	747	757	271,200	757
2022-05-11	757	761	740	755	256,900	755
2022-05-10	759	766	750	762	168,600	762
2022-05-09	773	778	766	767	173,000	767
2022-05-06	760	774	759	773	138,400	773
2022-05-02	750	760	746	755	162,900	755
2022-04-28	722	751	718	749	185,400	749
2022-04-27	715	725	709	717	341,000	717
2022-04-26	741	741	725	729	125,100	729
2022-04-25	733	743	730	742	141,700	742
2022-04-22	755	758	742	752	127,500	752
2022-04-21	759	762	752	762	138,400	762
2022-04-20	749	759	743	758	142,800	758
2022-04-19	729	740	723	740	143,300	740
2022-04-18	711	724	708	721	116,800	721
2022-04-15	714	718	709	713	83,600	713
2022-04-14	700	715	697	715	91,800	715
2022-04-13	703	713	699	708	165,400	708
2022-04-12	714	719	704	707	192,900	707
2022-04-11	716	723	704	710	234,500	710
2022-04-08	714	719	705	715	182,200	715
2022-04-07	714	717	701	708	194,300	708
2022-04-06	733	742	725	732	272,000	732
2022-04-05	740	748	736	748	180,600	748
2022-04-04	723	738	720	733	163,400	733
2022-04-01	702	723	692	719	260,100	719
2022-03-31	707	714	702	705	101,400	705
2022-03-30	712	715	700	708	174,800	708
2022-03-29	714	715	695	713	306,000	713
2022-03-28	713	721	705	715	255,300	715
2022-03-25	714	715	700	707	354,900	707
2022-03-24	685	706	679	706	242,300	706
2022-03-23	688	706	682	695	241,800	695
2022-03-22	668	682	668	680	204,800	680
2022-03-18	670	670	655	663	276,600	663
2022-03-17	658	673	656	671	247,600	671
2022-03-16	648	648	630	638	258,800	638
2022-03-15	613	640	611	639	332,400	639
2022-03-14	595	618	589	613	385,000	613
2022-03-11	605	605	582	591	455,300	591
2022-03-10	624	633	612	614	320,200	614
2022-03-09	623	625	593	598	367,700	598
2022-03-08	633	639	615	618	400,500	618
2022-03-07	680	680	639	640	472,200	640
2022-03-04	704	706	686	690	354,300	690
2022-03-03	707	713	703	713	226,200	713
2022-03-02	735	735	704	705	265,800	705
2022-03-01	773	776	746	748	140,700	748
2022-02-28	766	775	753	770	231,300	770
2022-02-25	761	768	751	765	161,200	765
2022-02-24	774	774	738	758	312,500	758
2022-02-22	803	803	781	784	129,700	784
2022-02-21	810	815	801	814	101,600	814
2022-02-18	804	823	803	813	91,300	813
2022-02-17	831	838	805	812	154,800	812
2022-02-16	835	842	832	839	142,200	839
2022-02-15	827	837	819	823	159,900	823
2022-02-14	818	831	806	812	182,100	812
2022-02-10	830	842	824	825	195,900	825
2022-02-09	827	837	819	830	127,700	830
2022-02-08	829	835	817	818	121,000	818
2022-02-07	823	827	804	819	235,000	819
2022-02-04	820	834	813	829	165,100	829
2022-02-03	800	825	792	822	176,200	822
2022-02-02	794	808	790	799	154,300	799
2022-02-01	802	806	782	787	153,900	787
2022-01-31	793	804	788	800	130,100	800
2022-01-28	787	803	787	796	192,200	796
2022-01-27	800	806	771	776	203,100	776
2022-01-26	822	831	797	799	136,800	799
2022-01-25	840	840	810	823	115,000	823
2022-01-24	824	840	816	835	95,800	835
2022-01-21	830	834	814	834	128,600	834
2022-01-20	831	849	829	842	145,800	842
2022-01-19	850	863	835	835	161,600	835
2022-01-18	887	897	866	870	108,600	870
2022-01-17	893	896	881	887	65,500	887
2022-01-14	913	913	879	880	158,900	880
2022-01-13	886	918	880	915	325,900	915
2022-01-12	885	897	884	893	190,000	893
2022-01-11	862	887	858	884	186,500	884
2022-01-07	879	887	860	865	225,700	865
2022-01-06	868	879	860	866	282,000	866
2022-01-05	830	873	830	873	338,800	873
2022-01-04	813	824	812	820	197,000	820

分割・併合履歴： [1990-03-27]1株→1.3株

2024年04月
日	月	火	水	木	金	土
« 03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