6550 Unipos(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	224	225	219	220	15,700	220
2021-12-29	228	229	219	221	45,300	221
2021-12-28	221	230	217	228	70,900	228
2021-12-27	228	228	218	222	82,000	222
2021-12-24	238	238	226	229	50,500	229
2021-12-23	225	235	225	233	37,800	233
2021-12-22	221	238	217	231	51,300	231
2021-12-21	212	221	212	221	50,300	221
2021-12-20	213	220	210	215	85,200	215
2021-12-17	213	219	211	213	28,400	213
2021-12-16	219	224	212	212	47,100	212
2021-12-15	216	225	213	219	61,800	219
2021-12-14	217	219	211	214	52,500	214
2021-12-13	225	225	217	217	76,400	217
2021-12-10	225	227	222	226	54,100	226
2021-12-09	233	258	222	227	796,600	227
2021-12-08	230	231	227	227	22,800	227
2021-12-07	223	231	223	227	43,400	227
2021-12-06	227	228	220	221	24,600	221
2021-12-03	218	231	214	227	110,800	227
2021-12-02	225	228	211	217	127,500	217
2021-12-01	232	232	222	229	58,300	229
2021-11-30	229	261	228	229	553,400	229
2021-11-29	222	230	219	223	220,700	223
2021-11-26	237	238	227	229	176,300	229
2021-11-25	251	251	237	237	205,600	237
2021-11-24	257	259	250	253	131,500	253
2021-11-22	265	268	260	260	111,400	260
2021-11-19	264	321	263	265	2,005,400	265
2021-11-18	273	277	258	258	164,600	258
2021-11-17	290	295	272	277	198,300	277
2021-11-16	297	300	286	288	82,500	288
2021-11-15	301	305	295	297	36,700	297
2021-11-12	297	301	295	298	31,400	298
2021-11-11	297	303	296	297	26,900	297
2021-11-10	297	302	294	299	73,600	299
2021-11-09	304	309	297	299	88,200	299
2021-11-08	313	316	291	299	218,900	299
2021-11-05	325	329	314	329	58,800	329
2021-11-04	329	329	321	321	11,400	321
2021-11-02	328	329	324	325	6,500	325
2021-11-01	321	330	321	325	6,800	325
2021-10-29	323	327	322	327	15,200	327
2021-10-28	320	331	320	329	31,700	329
2021-10-27	322	324	320	321	13,200	321
2021-10-26	322	325	318	322	16,100	322
2021-10-25	325	325	314	317	32,900	317
2021-10-22	315	318	313	318	13,300	318
2021-10-21	318	318	314	317	10,000	317
2021-10-20	313	318	313	313	5,700	313
2021-10-19	309	319	309	314	25,100	314
2021-10-18	317	318	308	308	60,600	308
2021-10-15	312	319	311	317	21,500	317
2021-10-14	312	315	306	309	23,300	309
2021-10-13	312	314	309	309	6,600	309
2021-10-12	320	320	311	312	19,400	312
2021-10-11	317	324	316	321	18,700	321
2021-10-08	314	319	308	317	43,100	317
2021-10-07	309	315	306	310	32,400	310
2021-10-06	313	319	304	308	81,300	308
2021-10-05	312	316	307	312	63,800	312
2021-10-04	320	324	315	318	62,000	318
2021-10-01	320	331	319	324	40,000	324
2021-09-30	326	330	316	322	47,600	322
2021-09-29	322	329	314	328	41,200	328
2021-09-28	325	329	322	322	10,900	322
2021-09-27	325	330	325	325	14,000	325
2021-09-24	316	325	313	325	33,300	325
2021-09-22	318	319	306	308	96,500	308
2021-09-21	312	320	312	317	44,300	317
2021-09-17	316	325	316	320	57,300	320
2021-09-16	325	331	312	315	104,500	315
2021-09-15	332	332	324	325	27,000	325
2021-09-14	337	341	331	333	37,000	333
2021-09-13	330	337	329	334	22,600	334
2021-09-10	338	338	329	331	25,000	331
2021-09-09	336	341	329	333	59,800	333
2021-09-08	333	341	328	336	82,200	336
2021-09-07	330	338	330	330	64,900	330
2021-09-06	321	333	321	329	111,400	329
2021-09-03	321	324	312	316	120,400	316
2021-09-02	344	346	325	326	136,900	326
2021-09-01	334	356	325	355	350,400	355
2021-08-31	328	334	326	334	23,400	334
2021-08-30	323	339	322	330	91,400	330
2021-08-27	321	324	317	320	18,500	320
2021-08-26	320	322	316	321	13,300	321
2021-08-25	321	324	319	319	18,900	319
2021-08-24	318	322	318	320	17,800	320
2021-08-23	309	315	307	315	38,200	315
2021-08-20	317	317	302	306	96,500	306
2021-08-19	318	325	315	317	33,700	317
2021-08-18	318	328	311	322	79,900	322
2021-08-17	317	328	317	319	53,600	319
2021-08-16	322	322	308	315	81,300	315
2021-08-13	323	323	317	319	17,200	319
2021-08-12	321	325	313	323	85,600	323
2021-08-11	320	323	313	321	100,800	321
2021-08-10	340	340	312	314	278,500	314
2021-08-06	340	360	337	354	105,600	354
2021-08-05	345	356	332	340	69,700	340
2021-08-04	361	361	348	348	66,700	348
2021-08-03	370	372	355	357	98,200	357
2021-08-02	379	379	364	370	52,000	370
2021-07-30	373	389	358	375	192,400	375
2021-07-29	355	382	353	374	245,400	374
2021-07-28	358	364	355	355	63,100	355
2021-07-27	354	370	351	362	102,600	362
2021-07-26	352	358	346	353	62,900	353
2021-07-21	348	352	343	352	67,300	352
2021-07-20	347	348	339	342	64,300	342
2021-07-19	343	355	343	350	81,100	350
2021-07-16	341	350	341	347	53,700	347
2021-07-15	357	359	341	342	104,900	342
2021-07-14	343	365	343	359	225,600	359
2021-07-13	345	356	340	343	46,200	343
2021-07-12	337	349	335	347	158,700	347
2021-07-09	325	341	325	337	136,000	337
2021-07-08	343	344	328	328	149,000	328
2021-07-07	342	350	342	345	41,000	345
2021-07-06	350	353	342	342	82,500	342
2021-07-05	351	358	345	351	131,500	351
2021-07-02	342	355	333	351	389,300	351
2021-07-01	348	391	342	343	1,779,400	343
2021-06-30	332	346	332	341	111,100	341
2021-06-29	333	334	327	331	88,200	331
2021-06-28	337	344	332	339	93,200	339
2021-06-25	332	338	329	337	100,100	337
2021-06-24	323	334	322	332	112,400	332
2021-06-23	320	325	317	322	91,100	322
2021-06-22	321	321	317	318	49,500	318
2021-06-21	315	323	315	318	83,900	318
2021-06-18	329	329	318	320	157,800	320
2021-06-17	331	332	322	324	96,000	324
2021-06-16	335	338	329	331	125,300	331
2021-06-15	330	337	321	329	241,300	329
2021-06-14	343	348	328	330	459,400	330
2021-06-11	330	342	327	335	383,600	335
2021-06-10	321	334	319	331	519,300	331
2021-06-09	322	326	317	319	253,800	319
2021-06-08	317	328	315	324	453,300	324
2021-06-07	320	321	312	316	392,700	316
2021-06-04	324	327	316	319	583,200	319
2021-06-03	336	338	317	322	756,200	322
2021-06-02	347	350	334	338	487,100	338
2021-06-01	361	365	348	352	298,800	352
2021-05-31	370	376	356	358	522,000	358
2021-05-28	385	391	366	370	542,800	370
2021-05-27	404	412	382	391	795,100	391
2021-05-26	422	434	405	411	1,052,700	411
2021-05-25	415	444	411	433	1,868,700	433
2021-05-24	462	495	416	431	6,145,000	431
2021-05-21	401	467	383	440	8,012,800	440
2021-05-20	401	401	401	401	497,200	401
2021-05-19	320	322	317	321	45,800	321
2021-05-18	320	323	316	319	90,900	319
2021-05-17	341	341	319	321	146,000	321
2021-05-14	339	340	337	340	38,700	340
2021-05-13	341	343	333	337	74,900	337
2021-05-12	347	349	340	341	70,900	341
2021-05-11	356	359	348	349	54,600	349
2021-05-10	357	364	355	359	92,700	359
2021-05-07	361	380	348	356	415,400	356
2021-05-06	359	362	354	354	82,600	354
2021-04-30	349	354	348	353	37,600	353
2021-04-28	345	357	345	352	30,600	352
2021-04-27	342	358	342	348	66,900	348
2021-04-26	340	344	335	342	54,500	342
2021-04-23	346	346	339	340	29,900	340
2021-04-22	344	346	339	342	41,100	342
2021-04-21	341	345	336	337	48,000	337
2021-04-20	347	349	339	345	63,400	345
2021-04-19	353	359	344	349	111,200	349
2021-04-16	352	354	349	353	41,700	353
2021-04-15	354	358	351	352	28,800	352
2021-04-14	352	355	351	354	22,600	354
2021-04-13	352	355	351	352	28,500	352
2021-04-12	356	357	352	352	32,900	352
2021-04-09	357	363	354	354	33,400	354
2021-04-08	359	359	352	356	28,800	356
2021-04-07	359	361	356	359	28,200	359
2021-04-06	361	362	353	359	19,400	359
2021-04-05	359	364	356	361	39,100	361
2021-04-02	357	362	355	356	29,300	356
2021-04-01	356	362	353	355	29,900	355
2021-03-31	358	367	353	356	48,600	356
2021-03-30	358	358	352	352	22,800	352
2021-03-29	355	360	352	353	32,900	353
2021-03-26	351	359	351	355	54,200	355
2021-03-25	353	353	344	348	49,700	348
2021-03-24	356	356	344	346	83,700	346
2021-03-23	369	369	350	355	84,400	355
2021-03-22	365	369	361	369	25,700	369
2021-03-19	371	371	362	363	25,400	363
2021-03-18	367	378	367	371	58,500	371
2021-03-17	358	370	358	367	72,300	367
2021-03-16	350	363	350	356	71,600	356
2021-03-15	348	353	346	349	31,200	349
2021-03-12	351	351	344	348	29,900	348
2021-03-11	349	351	341	351	54,000	351
2021-03-10	360	360	348	348	44,200	348
2021-03-09	348	359	348	357	57,600	357
2021-03-08	358	363	346	346	61,100	346
2021-03-05	358	361	345	353	111,100	353
2021-03-04	375	381	358	358	122,200	358
2021-03-03	377	384	374	378	43,100	378
2021-03-02	380	385	376	376	56,200	376
2021-03-01	380	385	376	376	48,000	376
2021-02-26	374	387	367	379	97,900	379
2021-02-25	375	382	372	374	76,600	374
2021-02-24	371	380	366	368	52,100	368
2021-02-22	370	379	370	374	70,600	374
2021-02-19	370	380	361	370	83,900	370
2021-02-18	383	386	370	376	56,500	376
2021-02-17	389	391	380	385	57,400	385
2021-02-16	377	393	372	391	102,900	391
2021-02-15	368	383	365	379	117,000	379
2021-02-12	383	390	375	376	57,000	376
2021-02-10	378	387	373	383	55,700	383
2021-02-09	380	384	371	378	43,900	378
2021-02-08	379	389	372	383	114,000	383
2021-02-05	368	382	364	379	123,200	379
2021-02-04	364	395	361	367	477,700	367
2021-02-03	359	364	355	359	71,200	359
2021-02-02	347	357	343	355	58,400	355
2021-02-01	337	347	335	346	63,400	346
2021-01-29	345	348	331	337	99,800	337
2021-01-28	345	350	343	345	48,100	345
2021-01-27	352	360	351	353	56,200	353
2021-01-26	350	378	346	352	220,800	352
2021-01-25	358	358	349	349	63,300	349
2021-01-22	361	364	353	355	56,000	355
2021-01-21	351	360	347	354	114,500	354
2021-01-20	347	365	344	349	154,600	349
2021-01-19	341	355	340	349	229,800	349
2021-01-18	337	352	333	341	231,700	341
2021-01-15	340	355	332	335	374,900	335
2021-01-14	381	439	338	341	2,256,900	341
2021-01-13	344	362	344	359	70,300	359
2021-01-12	347	348	339	344	60,900	344
2021-01-08	351	357	338	350	124,700	350
2021-01-07	329	345	328	343	107,300	343
2021-01-06	332	337	324	327	81,900	327
2021-01-05	321	333	321	332	99,700	332
2021-01-04	327	327	317	320	60,400	320

分割・併合履歴： [2018-06-27]1株→4株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31