6550 Unipos(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 3,715 | 3,790 | 3,690 | 3,780 | 17,100 | 945 |
| 2017-12-28 | 3,830 | 3,870 | 3,660 | 3,665 | 20,600 | 916.25 |
| 2017-12-27 | 3,930 | 3,980 | 3,800 | 3,880 | 16,200 | 970 |
| 2017-12-26 | 3,560 | 4,120 | 3,540 | 3,790 | 93,900 | 947.50 |
| 2017-12-25 | 3,510 | 3,520 | 3,410 | 3,490 | 15,700 | 872.50 |
| 2017-12-22 | 3,455 | 3,505 | 3,450 | 3,450 | 9,300 | 862.50 |
| 2017-12-21 | 3,495 | 3,495 | 3,415 | 3,475 | 16,300 | 868.75 |
| 2017-12-20 | 3,490 | 3,500 | 3,405 | 3,425 | 17,100 | 856.25 |
| 2017-12-19 | 3,585 | 3,585 | 3,490 | 3,490 | 9,300 | 872.50 |
| 2017-12-18 | 3,520 | 3,630 | 3,520 | 3,580 | 17,500 | 895 |
| 2017-12-15 | 3,500 | 3,550 | 3,495 | 3,500 | 6,300 | 875 |
| 2017-12-14 | 3,510 | 3,555 | 3,490 | 3,490 | 8,800 | 872.50 |
| 2017-12-13 | 3,565 | 3,595 | 3,520 | 3,560 | 9,200 | 890 |
| 2017-12-12 | 3,630 | 3,630 | 3,550 | 3,555 | 7,100 | 888.75 |
| 2017-12-11 | 3,705 | 3,720 | 3,615 | 3,620 | 17,200 | 905 |
| 2017-12-08 | 3,710 | 3,710 | 3,595 | 3,695 | 20,800 | 923.75 |
| 2017-12-07 | 3,535 | 3,620 | 3,515 | 3,530 | 8,800 | 882.50 |
| 2017-12-06 | 3,625 | 3,680 | 3,540 | 3,545 | 8,000 | 886.25 |
| 2017-12-05 | 3,735 | 3,735 | 3,600 | 3,640 | 10,800 | 910 |
| 2017-12-04 | 3,680 | 3,800 | 3,600 | 3,610 | 12,900 | 902.50 |
| 2017-12-01 | 3,830 | 3,830 | 3,685 | 3,720 | 15,500 | 930 |
| 2017-11-30 | 3,950 | 3,950 | 3,820 | 3,820 | 7,900 | 955 |
| 2017-11-29 | 3,915 | 4,000 | 3,905 | 3,950 | 12,500 | 987.50 |
| 2017-11-28 | 3,950 | 3,950 | 3,870 | 3,915 | 8,700 | 978.75 |
| 2017-11-27 | 3,850 | 3,935 | 3,840 | 3,900 | 17,200 | 975 |
| 2017-11-24 | 3,960 | 3,960 | 3,835 | 3,840 | 6,700 | 960 |
| 2017-11-22 | 3,940 | 3,940 | 3,815 | 3,815 | 3,400 | 953.75 |
| 2017-11-21 | 3,815 | 3,890 | 3,805 | 3,805 | 3,600 | 951.25 |
| 2017-11-20 | 3,815 | 4,000 | 3,800 | 3,815 | 5,900 | 953.75 |
| 2017-11-17 | 3,625 | 3,800 | 3,625 | 3,800 | 8,800 | 950 |
| 2017-11-16 | 3,505 | 3,650 | 3,505 | 3,625 | 11,500 | 906.25 |
| 2017-11-15 | 3,800 | 3,830 | 3,505 | 3,510 | 9,400 | 877.50 |
| 2017-11-13 | 4,000 | 4,000 | 3,915 | 3,920 | 6,400 | 980 |
| 2017-11-10 | 3,915 | 4,015 | 3,905 | 4,000 | 8,400 | 1,000 |
| 2017-11-09 | 4,000 | 4,070 | 3,910 | 3,930 | 10,400 | 982.50 |
| 2017-11-08 | 4,050 | 4,075 | 3,990 | 3,990 | 7,600 | 997.50 |
| 2017-11-07 | 4,135 | 4,135 | 4,010 | 4,010 | 6,700 | 1,002.50 |
| 2017-11-06 | 4,250 | 4,315 | 4,055 | 4,135 | 8,500 | 1,033.75 |
| 2017-11-02 | 4,330 | 4,330 | 4,210 | 4,240 | 10,300 | 1,060 |
| 2017-11-01 | 4,190 | 4,320 | 4,085 | 4,195 | 17,300 | 1,048.75 |
| 2017-10-31 | 4,000 | 4,160 | 3,965 | 4,105 | 7,800 | 1,026.25 |
| 2017-10-30 | 4,060 | 4,070 | 3,955 | 4,010 | 12,500 | 1,002.50 |
| 2017-10-27 | 4,020 | 4,045 | 3,900 | 3,920 | 16,800 | 980 |
| 2017-10-26 | 4,000 | 4,045 | 3,920 | 4,005 | 6,800 | 1,001.25 |
| 2017-10-25 | 3,945 | 3,960 | 3,900 | 3,935 | 7,700 | 983.75 |
| 2017-10-24 | 4,035 | 4,045 | 3,900 | 3,900 | 11,600 | 975 |
| 2017-10-23 | 4,110 | 4,200 | 4,015 | 4,050 | 9,300 | 1,012.50 |
| 2017-10-20 | 4,340 | 4,340 | 3,800 | 4,065 | 31,700 | 1,016.25 |
| 2017-10-19 | 4,495 | 4,730 | 4,305 | 4,305 | 49,800 | 1,076.25 |
| 2017-10-18 | 4,275 | 4,340 | 4,275 | 4,285 | 3,100 | 1,071.25 |
| 2017-10-17 | 4,400 | 4,400 | 4,240 | 4,270 | 7,700 | 1,067.50 |
| 2017-10-16 | 4,395 | 4,430 | 4,350 | 4,400 | 13,800 | 1,100 |
| 2017-10-13 | 4,400 | 4,400 | 4,225 | 4,335 | 7,600 | 1,083.75 |
| 2017-10-12 | 4,360 | 4,400 | 4,350 | 4,400 | 6,100 | 1,100 |
| 2017-10-11 | 4,340 | 4,360 | 4,275 | 4,360 | 7,600 | 1,090 |
| 2017-10-10 | 4,190 | 4,340 | 4,170 | 4,270 | 7,900 | 1,067.50 |
| 2017-10-06 | 4,195 | 4,195 | 4,090 | 4,130 | 3,800 | 1,032.50 |
| 2017-10-05 | 4,400 | 4,400 | 4,065 | 4,125 | 19,400 | 1,031.25 |
| 2017-10-04 | 4,410 | 4,440 | 4,290 | 4,370 | 25,700 | 1,092.50 |
| 2017-10-03 | 4,410 | 4,640 | 4,410 | 4,495 | 30,400 | 1,123.75 |
| 2017-10-02 | 4,400 | 4,445 | 4,325 | 4,370 | 20,600 | 1,092.50 |
| 2017-09-29 | 4,400 | 4,530 | 4,350 | 4,405 | 21,100 | 1,101.25 |
| 2017-09-28 | 4,400 | 4,545 | 4,370 | 4,425 | 37,300 | 1,106.25 |
| 2017-09-27 | 4,140 | 4,435 | 4,140 | 4,370 | 42,100 | 1,092.50 |
| 2017-09-26 | 4,130 | 4,150 | 4,020 | 4,100 | 16,600 | 1,025 |
| 2017-09-25 | 4,350 | 4,390 | 4,160 | 4,200 | 25,700 | 1,050 |
| 2017-09-22 | 4,495 | 4,495 | 4,210 | 4,320 | 41,800 | 1,080 |
| 2017-09-21 | 4,230 | 4,540 | 4,180 | 4,500 | 65,300 | 1,125 |
| 2017-09-20 | 4,100 | 4,210 | 4,065 | 4,180 | 28,600 | 1,045 |
| 2017-09-19 | 4,200 | 4,290 | 4,000 | 4,055 | 41,700 | 1,013.75 |
| 2017-09-15 | 3,940 | 4,200 | 3,920 | 4,140 | 44,100 | 1,035 |
| 2017-09-14 | 3,785 | 4,150 | 3,750 | 4,010 | 63,500 | 1,002.50 |
| 2017-09-13 | 3,695 | 3,750 | 3,635 | 3,650 | 14,400 | 912.50 |
| 2017-09-12 | 3,460 | 3,800 | 3,460 | 3,740 | 22,700 | 935 |
| 2017-09-11 | 3,415 | 3,540 | 3,355 | 3,440 | 15,500 | 860 |
| 2017-09-08 | 3,495 | 3,550 | 3,300 | 3,310 | 18,200 | 827.50 |
| 2017-09-07 | 3,650 | 3,650 | 3,490 | 3,500 | 11,200 | 875 |
| 2017-09-06 | 3,490 | 3,720 | 3,490 | 3,575 | 25,800 | 893.75 |
| 2017-09-05 | 3,955 | 3,965 | 3,560 | 3,720 | 16,700 | 930 |
| 2017-09-04 | 3,985 | 4,095 | 3,840 | 4,095 | 12,000 | 1,023.75 |
| 2017-09-01 | 4,215 | 4,215 | 4,050 | 4,090 | 8,100 | 1,022.50 |
| 2017-08-31 | 4,200 | 4,300 | 4,150 | 4,210 | 18,500 | 1,052.50 |
| 2017-08-30 | 4,100 | 4,150 | 4,010 | 4,115 | 11,500 | 1,028.75 |
| 2017-08-29 | 3,970 | 4,120 | 3,920 | 4,075 | 7,700 | 1,018.75 |
| 2017-08-28 | 3,980 | 4,125 | 3,950 | 4,005 | 7,900 | 1,001.25 |
| 2017-08-25 | 4,320 | 4,320 | 4,045 | 4,050 | 13,200 | 1,012.50 |
| 2017-08-24 | 4,250 | 4,330 | 4,185 | 4,330 | 13,200 | 1,082.50 |
| 2017-08-23 | 4,050 | 4,250 | 4,045 | 4,250 | 20,800 | 1,062.50 |
| 2017-08-22 | 4,015 | 4,070 | 4,005 | 4,015 | 7,300 | 1,003.75 |
| 2017-08-21 | 4,110 | 4,150 | 3,935 | 4,040 | 25,700 | 1,010 |
| 2017-08-18 | 3,750 | 4,075 | 3,730 | 4,030 | 24,900 | 1,007.50 |
| 2017-08-17 | 3,950 | 3,960 | 3,745 | 3,845 | 21,400 | 961.25 |
| 2017-08-16 | 3,765 | 4,125 | 3,765 | 3,935 | 37,600 | 983.75 |
| 2017-08-15 | 3,625 | 3,915 | 3,510 | 3,850 | 47,000 | 962.50 |
| 2017-08-14 | 3,620 | 3,660 | 3,475 | 3,520 | 40,600 | 880 |
| 2017-08-10 | 3,950 | 4,015 | 3,860 | 3,900 | 15,300 | 975 |
| 2017-08-09 | 4,045 | 4,055 | 3,810 | 4,055 | 30,600 | 1,013.75 |
| 2017-08-08 | 4,160 | 4,240 | 4,070 | 4,150 | 10,500 | 1,037.50 |
| 2017-08-07 | 4,350 | 4,350 | 4,140 | 4,160 | 15,500 | 1,040 |
| 2017-08-04 | 4,300 | 4,400 | 4,250 | 4,360 | 14,400 | 1,090 |
| 2017-08-03 | 4,655 | 4,720 | 4,300 | 4,390 | 29,300 | 1,097.50 |
| 2017-08-02 | 4,590 | 4,710 | 4,560 | 4,595 | 18,600 | 1,148.75 |
| 2017-08-01 | 5,000 | 5,000 | 4,400 | 4,560 | 49,400 | 1,140 |
| 2017-07-31 | 5,030 | 5,060 | 4,960 | 5,030 | 16,700 | 1,257.50 |
| 2017-07-28 | 5,250 | 5,280 | 4,980 | 5,010 | 40,500 | 1,252.50 |
| 2017-07-27 | 5,300 | 5,330 | 5,180 | 5,270 | 38,100 | 1,317.50 |
| 2017-07-26 | 5,260 | 5,440 | 5,140 | 5,340 | 71,700 | 1,335 |
| 2017-07-25 | 5,120 | 5,400 | 5,080 | 5,310 | 82,300 | 1,327.50 |
| 2017-07-24 | 4,950 | 5,170 | 4,945 | 5,140 | 55,100 | 1,285 |
| 2017-07-21 | 4,940 | 5,090 | 4,880 | 4,935 | 37,600 | 1,233.75 |
| 2017-07-20 | 5,190 | 5,220 | 4,930 | 5,020 | 58,900 | 1,255 |
| 2017-07-19 | 5,250 | 5,360 | 5,170 | 5,260 | 25,200 | 1,315 |
| 2017-07-18 | 5,570 | 5,580 | 5,180 | 5,260 | 40,600 | 1,315 |
| 2017-07-14 | 5,350 | 5,650 | 5,200 | 5,470 | 68,100 | 1,367.50 |
| 2017-07-13 | 5,730 | 5,840 | 5,260 | 5,290 | 86,800 | 1,322.50 |
| 2017-07-12 | 6,100 | 6,280 | 5,610 | 5,660 | 184,000 | 1,415 |
| 2017-07-11 | 5,990 | 6,330 | 5,830 | 6,160 | 247,400 | 1,540 |
| 2017-07-10 | 5,750 | 6,090 | 5,680 | 5,900 | 143,200 | 1,475 |
| 2017-07-07 | 5,720 | 5,790 | 5,530 | 5,610 | 69,100 | 1,402.50 |
| 2017-07-06 | 5,450 | 6,170 | 5,440 | 5,820 | 433,700 | 1,455 |
| 2017-07-05 | 5,370 | 5,620 | 5,100 | 5,380 | 107,600 | 1,345 |
| 2017-07-04 | 5,560 | 5,900 | 5,000 | 5,340 | 363,400 | 1,335 |
| 2017-07-03 | 4,900 | 5,550 | 4,730 | 5,550 | 256,100 | 1,387.50 |
| 2017-06-30 | 5,100 | 5,250 | 4,870 | 4,870 | 132,500 | 1,217.50 |
| 2017-06-29 | 5,610 | 5,660 | 5,230 | 5,300 | 155,700 | 1,325 |
| 2017-06-28 | 6,150 | 6,570 | 5,500 | 5,640 | 680,200 | 1,410 |
| 2017-06-27 | 6,060 | 6,430 | 6,000 | 6,430 | 180,700 | 1,607.50 |
分割・併合履歴 ： [2018-06-27]1株→4株
