6550 Unipos(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 135 | 140 | 134 | 138 | 58,600 | 138 |
| 2024-11-20 | 135 | 137 | 135 | 135 | 16,800 | 135 |
| 2024-11-19 | 135 | 138 | 135 | 135 | 61,300 | 135 |
| 2024-11-18 | 132 | 137 | 132 | 137 | 77,200 | 137 |
| 2024-11-15 | 130 | 133 | 129 | 133 | 25,700 | 133 |
| 2024-11-14 | 134 | 134 | 131 | 131 | 40,200 | 131 |
| 2024-11-13 | 135 | 137 | 130 | 135 | 85,400 | 135 |
| 2024-11-12 | 126 | 133 | 126 | 133 | 83,700 | 133 |
| 2024-11-11 | 127 | 128 | 123 | 127 | 56,100 | 127 |
| 2024-11-08 | 131 | 131 | 125 | 127 | 68,000 | 127 |
| 2024-11-07 | 131 | 132 | 126 | 128 | 75,000 | 128 |
| 2024-11-06 | 129 | 130 | 129 | 130 | 22,800 | 130 |
| 2024-11-05 | 129 | 130 | 127 | 130 | 43,300 | 130 |
| 2024-11-01 | 126 | 127 | 125 | 127 | 13,100 | 127 |
| 2024-10-31 | 126 | 127 | 126 | 127 | 15,400 | 127 |
| 2024-10-30 | 127 | 128 | 125 | 127 | 48,200 | 127 |
| 2024-10-29 | 125 | 127 | 124 | 126 | 28,900 | 126 |
| 2024-10-28 | 123 | 126 | 123 | 124 | 28,800 | 124 |
| 2024-10-25 | 124 | 124 | 120 | 123 | 71,900 | 123 |
| 2024-10-24 | 122 | 127 | 122 | 123 | 62,000 | 123 |
| 2024-10-23 | 125 | 125 | 123 | 123 | 28,100 | 123 |
| 2024-10-22 | 127 | 127 | 124 | 125 | 41,800 | 125 |
| 2024-10-21 | 123 | 128 | 122 | 126 | 131,100 | 126 |
| 2024-10-18 | 123 | 123 | 122 | 122 | 22,900 | 122 |
| 2024-10-17 | 125 | 125 | 122 | 122 | 33,900 | 122 |
| 2024-10-16 | 123 | 125 | 122 | 123 | 26,700 | 123 |
| 2024-10-15 | 123 | 125 | 122 | 125 | 46,300 | 125 |
| 2024-10-11 | 120 | 124 | 120 | 122 | 85,600 | 122 |
| 2024-10-10 | 123 | 124 | 120 | 121 | 98,600 | 121 |
| 2024-10-09 | 126 | 126 | 120 | 122 | 386,100 | 122 |
| 2024-10-08 | 128 | 128 | 125 | 125 | 87,100 | 125 |
| 2024-10-07 | 126 | 128 | 125 | 128 | 73,100 | 128 |
| 2024-10-04 | 128 | 128 | 125 | 125 | 78,700 | 125 |
| 2024-10-03 | 126 | 129 | 125 | 128 | 73,500 | 128 |
| 2024-10-02 | 126 | 128 | 125 | 125 | 105,100 | 125 |
| 2024-10-01 | 126 | 129 | 125 | 125 | 115,000 | 125 |
| 2024-09-30 | 125 | 129 | 125 | 125 | 312,600 | 125 |
| 2024-09-27 | 135 | 136 | 130 | 130 | 178,900 | 130 |
| 2024-09-26 | 135 | 135 | 132 | 135 | 256,400 | 135 |
| 2024-09-25 | 139 | 140 | 135 | 135 | 188,300 | 135 |
| 2024-09-24 | 140 | 143 | 137 | 138 | 180,600 | 138 |
| 2024-09-20 | 143 | 143 | 137 | 139 | 307,400 | 139 |
| 2024-09-19 | 137 | 145 | 135 | 141 | 406,700 | 141 |
| 2024-09-18 | 141 | 142 | 134 | 137 | 421,400 | 137 |
| 2024-09-17 | 139 | 142 | 134 | 140 | 769,800 | 140 |
| 2024-09-13 | 148 | 150 | 136 | 136 | 1,956,300 | 136 |
| 2024-09-12 | 147 | 170 | 145 | 152 | 13,310,900 | 152 |
| 2024-09-11 | 144 | 161 | 132 | 135 | 5,023,000 | 135 |
| 2024-09-10 | 142 | 155 | 137 | 139 | 3,675,700 | 139 |
| 2024-09-09 | 161 | 167 | 142 | 150 | 4,064,900 | 150 |
| 2024-09-06 | 132 | 178 | 132 | 178 | 15,967,200 | 178 |
| 2024-09-05 | 125 | 130 | 125 | 128 | 37,100 | 128 |
| 2024-09-04 | 130 | 130 | 125 | 126 | 97,400 | 126 |
| 2024-09-03 | 131 | 131 | 129 | 131 | 26,000 | 131 |
| 2024-09-02 | 131 | 131 | 128 | 130 | 18,400 | 130 |
| 2024-08-30 | 129 | 130 | 126 | 130 | 24,800 | 130 |
| 2024-08-29 | 129 | 131 | 127 | 129 | 94,800 | 129 |
| 2024-08-28 | 127 | 162 | 127 | 130 | 1,862,300 | 130 |
| 2024-08-27 | 127 | 128 | 126 | 127 | 28,100 | 127 |
| 2024-08-26 | 129 | 129 | 125 | 128 | 34,800 | 128 |
| 2024-08-23 | 128 | 131 | 127 | 127 | 31,600 | 127 |
| 2024-08-22 | 129 | 131 | 126 | 130 | 44,100 | 130 |
| 2024-08-21 | 128 | 131 | 128 | 129 | 11,600 | 129 |
| 2024-08-20 | 127 | 130 | 126 | 130 | 47,800 | 130 |
| 2024-08-19 | 125 | 129 | 125 | 126 | 29,800 | 126 |
| 2024-08-16 | 124 | 127 | 122 | 126 | 60,600 | 126 |
| 2024-08-15 | 123 | 125 | 120 | 123 | 35,300 | 123 |
| 2024-08-14 | 128 | 129 | 123 | 125 | 61,300 | 125 |
| 2024-08-13 | 133 | 133 | 124 | 127 | 101,500 | 127 |
| 2024-08-09 | 131 | 131 | 122 | 128 | 142,600 | 128 |
| 2024-08-08 | 124 | 132 | 121 | 131 | 360,800 | 131 |
| 2024-08-07 | 105 | 147 | 99 | 134 | 2,474,700 | 134 |
| 2024-08-06 | 110 | 113 | 92 | 100 | 441,300 | 100 |
| 2024-08-05 | 126 | 129 | 96 | 99 | 161,300 | 99 |
| 2024-08-02 | 150 | 150 | 142 | 144 | 57,200 | 144 |
| 2024-08-01 | 158 | 159 | 145 | 154 | 218,700 | 154 |
| 2024-07-31 | 154 | 154 | 152 | 153 | 16,000 | 153 |
| 2024-07-30 | 151 | 155 | 151 | 154 | 17,200 | 154 |
| 2024-07-29 | 150 | 157 | 150 | 151 | 31,200 | 151 |
| 2024-07-26 | 149 | 152 | 148 | 150 | 10,200 | 150 |
| 2024-07-25 | 153 | 153 | 149 | 151 | 8,300 | 151 |
| 2024-07-24 | 152 | 152 | 150 | 150 | 3,800 | 150 |
| 2024-07-23 | 151 | 153 | 150 | 152 | 11,300 | 152 |
| 2024-07-22 | 153 | 153 | 151 | 151 | 1,700 | 151 |
| 2024-07-19 | 151 | 153 | 150 | 150 | 4,900 | 150 |
| 2024-07-18 | 153 | 153 | 150 | 150 | 12,200 | 150 |
| 2024-07-17 | 149 | 153 | 149 | 153 | 21,700 | 153 |
| 2024-07-16 | 149 | 150 | 148 | 150 | 9,300 | 150 |
| 2024-07-12 | 147 | 149 | 147 | 149 | 13,800 | 149 |
| 2024-07-11 | 146 | 148 | 145 | 147 | 41,000 | 147 |
| 2024-07-10 | 148 | 149 | 147 | 148 | 8,900 | 148 |
| 2024-07-09 | 150 | 150 | 148 | 148 | 3,400 | 148 |
| 2024-07-08 | 147 | 149 | 147 | 149 | 47,200 | 149 |
| 2024-07-05 | 151 | 152 | 151 | 151 | 6,500 | 151 |
| 2024-07-04 | 151 | 153 | 151 | 152 | 2,200 | 152 |
| 2024-07-03 | 151 | 153 | 150 | 150 | 10,100 | 150 |
| 2024-07-02 | 151 | 152 | 151 | 152 | 3,700 | 152 |
| 2024-07-01 | 153 | 154 | 151 | 152 | 9,900 | 152 |
| 2024-06-28 | 152 | 153 | 152 | 153 | 4,500 | 153 |
| 2024-06-27 | 151 | 154 | 151 | 153 | 11,500 | 153 |
| 2024-06-26 | 150 | 151 | 149 | 150 | 27,000 | 150 |
| 2024-06-25 | 151 | 151 | 150 | 150 | 10,200 | 150 |
| 2024-06-24 | 152 | 152 | 149 | 151 | 5,400 | 151 |
| 2024-06-21 | 152 | 152 | 146 | 151 | 26,000 | 151 |
| 2024-06-20 | 149 | 151 | 149 | 151 | 5,800 | 151 |
| 2024-06-19 | 152 | 152 | 149 | 149 | 19,900 | 149 |
| 2024-06-18 | 151 | 152 | 150 | 152 | 24,700 | 152 |
| 2024-06-17 | 148 | 151 | 148 | 150 | 38,600 | 150 |
| 2024-06-14 | 147 | 150 | 147 | 150 | 8,000 | 150 |
| 2024-06-13 | 151 | 151 | 147 | 147 | 10,000 | 147 |
| 2024-06-12 | 149 | 150 | 147 | 149 | 46,200 | 149 |
| 2024-06-11 | 150 | 151 | 147 | 150 | 28,900 | 150 |
| 2024-06-10 | 148 | 149 | 147 | 148 | 11,600 | 148 |
| 2024-06-07 | 146 | 147 | 146 | 147 | 12,300 | 147 |
| 2024-06-06 | 147 | 147 | 145 | 146 | 13,600 | 146 |
| 2024-06-05 | 148 | 148 | 145 | 146 | 13,500 | 146 |
| 2024-06-04 | 145 | 147 | 145 | 146 | 48,000 | 146 |
| 2024-06-03 | 147 | 148 | 145 | 147 | 48,600 | 147 |
| 2024-05-31 | 143 | 148 | 143 | 147 | 24,500 | 147 |
| 2024-05-30 | 145 | 146 | 144 | 145 | 21,700 | 145 |
| 2024-05-29 | 149 | 149 | 146 | 147 | 11,600 | 147 |
| 2024-05-28 | 149 | 150 | 147 | 148 | 12,500 | 148 |
| 2024-05-27 | 147 | 149 | 147 | 149 | 19,600 | 149 |
| 2024-05-24 | 149 | 149 | 147 | 147 | 15,500 | 147 |
| 2024-05-23 | 150 | 152 | 149 | 151 | 17,800 | 151 |
| 2024-05-22 | 150 | 152 | 150 | 151 | 16,800 | 151 |
| 2024-05-21 | 153 | 154 | 150 | 152 | 9,100 | 152 |
| 2024-05-20 | 152 | 153 | 151 | 153 | 30,600 | 153 |
| 2024-05-17 | 150 | 153 | 149 | 151 | 28,200 | 151 |
| 2024-05-16 | 154 | 154 | 150 | 150 | 7,100 | 150 |
| 2024-05-15 | 152 | 153 | 152 | 153 | 14,300 | 153 |
| 2024-05-14 | 147 | 152 | 147 | 152 | 41,100 | 152 |
| 2024-05-13 | 150 | 150 | 145 | 149 | 55,900 | 149 |
| 2024-05-10 | 150 | 150 | 145 | 145 | 104,300 | 145 |
| 2024-05-09 | 151 | 152 | 149 | 149 | 17,100 | 149 |
| 2024-05-08 | 148 | 151 | 148 | 151 | 24,800 | 151 |
| 2024-05-07 | 149 | 149 | 147 | 148 | 14,800 | 148 |
| 2024-05-02 | 148 | 149 | 146 | 146 | 20,700 | 146 |
| 2024-05-01 | 149 | 149 | 147 | 148 | 24,100 | 148 |
| 2024-04-30 | 149 | 150 | 146 | 150 | 21,200 | 150 |
| 2024-04-26 | 148 | 150 | 148 | 148 | 6,800 | 148 |
| 2024-04-25 | 150 | 151 | 148 | 148 | 14,200 | 148 |
| 2024-04-24 | 150 | 151 | 150 | 150 | 5,200 | 150 |
| 2024-04-23 | 150 | 150 | 149 | 149 | 6,700 | 149 |
| 2024-04-22 | 149 | 150 | 147 | 149 | 12,000 | 149 |
| 2024-04-19 | 152 | 152 | 147 | 149 | 46,900 | 149 |
| 2024-04-18 | 151 | 153 | 151 | 151 | 19,500 | 151 |
| 2024-04-17 | 157 | 157 | 151 | 151 | 64,100 | 151 |
| 2024-04-16 | 156 | 156 | 155 | 155 | 3,100 | 155 |
| 2024-04-15 | 154 | 157 | 154 | 156 | 18,400 | 156 |
| 2024-04-12 | 158 | 158 | 154 | 155 | 17,500 | 155 |
| 2024-04-11 | 158 | 158 | 157 | 158 | 12,100 | 158 |
| 2024-04-10 | 159 | 159 | 155 | 158 | 19,700 | 158 |
| 2024-04-09 | 157 | 159 | 156 | 158 | 41,600 | 158 |
| 2024-04-08 | 152 | 157 | 152 | 155 | 46,400 | 155 |
| 2024-04-05 | 150 | 153 | 149 | 151 | 43,700 | 151 |
| 2024-04-04 | 153 | 154 | 151 | 152 | 24,800 | 152 |
| 2024-04-03 | 153 | 155 | 151 | 152 | 77,500 | 152 |
| 2024-04-02 | 155 | 155 | 150 | 151 | 63,200 | 151 |
| 2024-04-01 | 154 | 157 | 153 | 154 | 270,500 | 154 |
| 2024-03-29 | 160 | 179 | 159 | 159 | 382,000 | 159 |
| 2024-03-28 | 158 | 159 | 156 | 159 | 26,400 | 159 |
| 2024-03-27 | 157 | 158 | 156 | 156 | 8,000 | 156 |
| 2024-03-26 | 157 | 158 | 156 | 157 | 22,000 | 157 |
| 2024-03-25 | 160 | 160 | 157 | 157 | 23,700 | 157 |
| 2024-03-22 | 158 | 160 | 158 | 159 | 13,100 | 159 |
| 2024-03-21 | 158 | 160 | 157 | 159 | 21,500 | 159 |
| 2024-03-19 | 160 | 160 | 157 | 160 | 42,100 | 160 |
| 2024-03-18 | 163 | 163 | 153 | 158 | 91,000 | 158 |
| 2024-03-15 | 158 | 162 | 158 | 162 | 17,800 | 162 |
| 2024-03-14 | 159 | 162 | 156 | 159 | 15,200 | 159 |
| 2024-03-13 | 161 | 163 | 159 | 159 | 6,800 | 159 |
| 2024-03-12 | 156 | 165 | 156 | 161 | 48,900 | 161 |
| 2024-03-11 | 157 | 159 | 156 | 159 | 64,200 | 159 |
| 2024-03-08 | 162 | 166 | 157 | 161 | 90,700 | 161 |
| 2024-03-07 | 171 | 172 | 158 | 163 | 96,400 | 163 |
| 2024-03-06 | 173 | 174 | 170 | 172 | 47,000 | 172 |
| 2024-03-05 | 167 | 174 | 167 | 174 | 61,500 | 174 |
| 2024-03-04 | 168 | 170 | 164 | 169 | 97,100 | 169 |
| 2024-03-01 | 164 | 167 | 162 | 164 | 38,800 | 164 |
| 2024-02-29 | 164 | 166 | 162 | 165 | 19,200 | 165 |
| 2024-02-28 | 166 | 168 | 162 | 165 | 61,600 | 165 |
| 2024-02-27 | 162 | 166 | 160 | 165 | 85,300 | 165 |
| 2024-02-26 | 156 | 162 | 155 | 162 | 69,300 | 162 |
| 2024-02-22 | 157 | 160 | 154 | 156 | 93,400 | 156 |
| 2024-02-21 | 155 | 158 | 155 | 157 | 30,100 | 157 |
| 2024-02-20 | 154 | 158 | 154 | 158 | 45,400 | 158 |
| 2024-02-19 | 150 | 156 | 150 | 154 | 40,800 | 154 |
| 2024-02-16 | 149 | 153 | 147 | 151 | 41,300 | 151 |
| 2024-02-15 | 153 | 153 | 149 | 151 | 59,200 | 151 |
| 2024-02-14 | 156 | 156 | 151 | 153 | 75,500 | 153 |
| 2024-02-13 | 154 | 157 | 151 | 156 | 130,300 | 156 |
| 2024-02-09 | 157 | 160 | 156 | 157 | 84,500 | 157 |
| 2024-02-08 | 158 | 159 | 156 | 157 | 65,000 | 157 |
| 2024-02-07 | 158 | 160 | 158 | 159 | 58,200 | 159 |
| 2024-02-06 | 162 | 163 | 159 | 161 | 31,300 | 161 |
| 2024-02-05 | 160 | 163 | 158 | 160 | 67,800 | 160 |
| 2024-02-02 | 159 | 159 | 157 | 158 | 43,200 | 158 |
| 2024-02-01 | 160 | 160 | 156 | 157 | 34,800 | 157 |
| 2024-01-31 | 160 | 160 | 157 | 160 | 24,800 | 160 |
| 2024-01-30 | 159 | 159 | 158 | 158 | 13,100 | 158 |
| 2024-01-29 | 158 | 160 | 158 | 159 | 39,400 | 159 |
| 2024-01-26 | 156 | 160 | 156 | 158 | 30,600 | 158 |
| 2024-01-25 | 161 | 161 | 157 | 157 | 38,400 | 157 |
| 2024-01-24 | 161 | 161 | 158 | 158 | 18,900 | 158 |
| 2024-01-23 | 159 | 162 | 157 | 160 | 31,400 | 160 |
| 2024-01-22 | 156 | 161 | 154 | 158 | 109,900 | 158 |
| 2024-01-19 | 155 | 157 | 155 | 156 | 26,300 | 156 |
| 2024-01-18 | 155 | 155 | 153 | 155 | 61,100 | 155 |
| 2024-01-17 | 160 | 161 | 154 | 155 | 80,500 | 155 |
| 2024-01-16 | 160 | 162 | 158 | 160 | 53,700 | 160 |
| 2024-01-15 | 159 | 159 | 157 | 158 | 41,000 | 158 |
| 2024-01-12 | 159 | 159 | 157 | 158 | 34,900 | 158 |
| 2024-01-11 | 160 | 160 | 158 | 159 | 68,500 | 159 |
| 2024-01-10 | 160 | 161 | 159 | 160 | 30,800 | 160 |
| 2024-01-09 | 158 | 161 | 157 | 159 | 41,000 | 159 |
| 2024-01-05 | 160 | 162 | 157 | 157 | 49,700 | 157 |
| 2024-01-04 | 155 | 163 | 155 | 161 | 82,700 | 161 |
分割・併合履歴 ： [2018-06-27]1株→4株
