6550 Unipos(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	141	144	140	142	82,300	142
2022-12-29	136	142	136	139	99,200	139
2022-12-28	138	138	132	137	134,100	137
2022-12-27	132	141	132	139	124,800	139
2022-12-26	134	134	129	131	189,100	131
2022-12-23	140	140	134	134	77,600	134
2022-12-22	136	142	136	138	63,800	138
2022-12-21	134	142	134	135	196,800	135
2022-12-20	145	145	134	136	307,300	136
2022-12-19	151	151	145	145	139,300	145
2022-12-16	151	152	148	152	115,600	152
2022-12-15	153	153	151	152	31,200	152
2022-12-14	153	154	151	154	57,300	154
2022-12-13	155	155	153	153	28,800	153
2022-12-12	154	155	152	155	51,200	155
2022-12-09	151	155	150	155	99,100	155
2022-12-08	152	152	149	152	67,000	152
2022-12-07	148	153	148	153	69,500	153
2022-12-06	151	152	148	149	120,500	149
2022-12-05	153	153	150	152	53,600	152
2022-12-02	154	154	151	151	100,800	151
2022-12-01	157	158	153	153	192,200	153
2022-11-30	160	160	154	155	192,800	155
2022-11-29	160	164	158	158	189,400	158
2022-11-28	165	165	158	162	289,900	162
2022-11-25	168	169	163	163	198,300	163
2022-11-24	165	169	164	168	284,600	168
2022-11-22	162	167	158	163	450,600	163
2022-11-21	172	191	162	164	1,849,800	164
2022-11-18	173	175	167	167	264,800	167
2022-11-17	179	181	173	174	174,900	174
2022-11-16	173	181	169	179	367,800	179
2022-11-15	165	173	162	173	236,700	173
2022-11-14	167	173	165	167	296,500	167
2022-11-11	169	169	160	162	315,200	162
2022-11-10	169	169	163	164	296,000	164
2022-11-09	174	178	168	168	214,600	168
2022-11-08	170	182	169	176	374,800	176
2022-11-07	175	175	169	169	265,000	169
2022-11-04	177	180	172	176	264,000	176
2022-11-02	172	181	171	179	249,400	179
2022-11-01	172	180	172	173	312,700	173
2022-10-31	170	177	170	174	317,600	174
2022-10-28	171	175	165	172	587,200	172
2022-10-27	175	181	172	176	494,300	176
2022-10-26	192	192	176	177	939,300	177
2022-10-25	198	198	191	193	292,500	193
2022-10-24	200	200	190	193	474,200	193
2022-10-21	200	200	194	198	382,900	198
2022-10-20	198	211	197	202	565,200	202
2022-10-19	197	200	196	198	263,600	198
2022-10-18	199	207	197	200	504,200	200
2022-10-17	195	196	191	194	204,800	194
2022-10-14	193	201	192	195	614,700	195
2022-10-13	191	198	190	191	493,500	191
2022-10-12	196	196	187	195	532,800	195
2022-10-11	207	217	190	194	2,048,000	194
2022-10-07	210	214	192	192	1,057,600	192
2022-10-06	207	221	204	215	2,381,300	215
2022-10-05	244	259	211	215	6,250,900	215
2022-10-04	222	273	214	246	23,518,500	246
2022-10-03	191	206	178	206	7,403,700	206
2022-09-30	176	181	156	156	3,224,400	156
2022-09-29	162	166	154	161	3,086,700	161
2022-09-28	174	215	167	179	17,215,200	179
2022-09-27	147	181	144	174	19,610,300	174
2022-09-26	148	165	131	131	4,044,800	131
2022-09-22	135	135	131	133	21,300	133
2022-09-21	133	134	132	133	26,600	133
2022-09-20	136	136	133	135	80,300	135
2022-09-16	137	137	132	134	103,100	134
2022-09-15	137	138	135	135	76,500	135
2022-09-14	137	139	135	137	71,800	137
2022-09-13	142	142	140	140	42,700	140
2022-09-12	144	144	141	142	22,600	142
2022-09-09	144	144	141	143	28,500	143
2022-09-08	144	144	137	142	85,900	142
2022-09-07	146	146	142	144	39,900	144
2022-09-06	144	147	143	146	35,500	146
2022-09-05	144	146	143	144	21,200	144
2022-09-02	145	146	143	144	97,400	144
2022-09-01	148	148	145	145	58,500	145
2022-08-31	147	152	145	147	142,700	147
2022-08-30	145	147	144	147	63,900	147
2022-08-29	145	147	143	146	90,700	146
2022-08-26	145	146	143	146	98,000	146
2022-08-25	148	156	142	145	377,900	145
2022-08-24	145	147	144	144	75,000	144
2022-08-23	143	148	142	146	93,500	146
2022-08-22	169	173	144	145	1,693,200	145
2022-08-19	136	154	136	154	597,800	154
2022-08-18	133	138	133	135	36,900	135
2022-08-17	131	135	130	133	62,300	133
2022-08-16	131	132	130	132	11,100	132
2022-08-15	130	132	129	129	39,600	129
2022-08-12	132	134	129	129	102,500	129
2022-08-10	134	134	130	130	103,700	130
2022-08-09	134	137	134	134	30,600	134
2022-08-08	138	138	134	134	70,200	134
2022-08-05	142	144	138	139	75,600	139
2022-08-04	142	143	140	143	29,800	143
2022-08-03	138	141	138	141	59,100	141
2022-08-02	140	142	138	138	33,900	138
2022-08-01	136	141	133	141	106,800	141
2022-07-29	141	141	136	136	111,800	136
2022-07-28	142	145	138	138	239,300	138
2022-07-27	157	162	143	143	676,800	143
2022-07-26	160	175	148	152	2,914,600	152
2022-07-25	142	170	137	151	2,455,300	151
2022-07-22	143	143	137	137	44,300	137
2022-07-21	139	146	139	141	98,800	141
2022-07-20	136	141	136	141	64,100	141
2022-07-19	134	136	134	135	23,100	135
2022-07-15	136	136	132	133	25,700	133
2022-07-14	134	135	132	135	63,600	135
2022-07-13	133	134	132	134	36,300	134
2022-07-12	133	137	132	133	23,400	133
2022-07-11	134	139	133	135	48,600	135
2022-07-08	133	136	131	136	49,600	136
2022-07-07	131	132	128	132	23,000	132
2022-07-06	134	134	130	131	31,400	131
2022-07-05	129	133	128	133	38,400	133
2022-07-04	130	130	127	128	24,700	128
2022-07-01	134	134	129	129	33,700	129
2022-06-30	131	134	131	132	22,300	132
2022-06-29	132	133	129	131	35,100	131
2022-06-28	136	136	132	132	32,500	132
2022-06-27	129	136	128	133	87,000	133
2022-06-24	129	141	126	126	558,600	126
2022-06-23	128	129	125	125	63,600	125
2022-06-22	131	131	126	127	56,400	127
2022-06-21	127	129	125	128	66,800	128
2022-06-20	131	131	124	124	66,300	124
2022-06-17	131	132	127	130	104,100	130
2022-06-16	135	135	131	133	47,100	133
2022-06-15	136	136	133	134	47,700	134
2022-06-14	135	136	132	136	64,200	136
2022-06-13	141	141	137	137	57,100	137
2022-06-10	146	146	142	142	55,900	142
2022-06-09	138	149	138	148	159,200	148
2022-06-08	140	141	137	139	33,000	139
2022-06-07	142	142	137	139	58,400	139
2022-06-06	137	141	136	139	90,400	139
2022-06-03	138	139	135	136	93,100	136
2022-06-02	143	143	137	140	130,100	140
2022-06-01	147	156	141	144	424,400	144
2022-05-31	150	153	143	143	177,800	143
2022-05-30	138	149	138	149	114,900	149
2022-05-27	138	141	134	138	69,100	138
2022-05-26	142	147	136	137	184,500	137
2022-05-25	141	146	132	138	145,900	138
2022-05-24	138	140	135	136	41,300	136
2022-05-23	138	140	136	138	64,400	138
2022-05-20	133	140	133	138	65,700	138
2022-05-19	130	138	130	135	99,800	135
2022-05-18	139	145	133	137	174,000	137
2022-05-17	129	148	129	140	272,600	140
2022-05-16	130	134	126	130	56,300	130
2022-05-13	128	133	128	132	54,800	132
2022-05-12	132	134	125	125	146,400	125
2022-05-11	133	136	131	136	136,400	136
2022-05-10	130	133	129	133	45,000	133
2022-05-09	137	137	130	133	50,500	133
2022-05-06	142	146	135	138	60,200	138
2022-05-02	138	140	136	137	22,100	137
2022-04-28	137	140	133	140	56,400	140
2022-04-27	139	140	136	138	44,900	138
2022-04-26	140	143	139	143	45,400	143
2022-04-25	142	145	140	141	59,700	141
2022-04-22	149	149	140	147	82,600	147
2022-04-21	148	151	148	150	18,900	150
2022-04-20	148	151	147	148	98,500	148
2022-04-19	150	151	148	150	23,100	150
2022-04-18	152	152	147	149	60,700	149
2022-04-15	157	157	152	153	72,500	153
2022-04-14	155	165	153	159	114,800	159
2022-04-13	152	157	151	155	81,700	155
2022-04-12	155	157	149	152	184,500	152
2022-04-11	168	168	156	156	263,000	156
2022-04-08	166	180	163	165	769,700	165
2022-04-07	169	171	163	163	353,200	163
2022-04-06	162	190	160	168	1,129,700	168
2022-04-05	157	165	154	165	299,800	165
2022-04-04	175	177	154	156	989,300	156
2022-04-01	157	188	155	170	4,655,500	170
2022-03-31	141	180	138	153	1,261,300	153
2022-03-30	133	143	133	137	55,100	137
2022-03-29	132	135	131	132	59,900	132
2022-03-28	139	139	132	132	99,200	132
2022-03-25	143	157	141	141	585,400	141
2022-03-24	139	142	137	139	29,600	139
2022-03-23	135	141	135	141	91,500	141
2022-03-22	144	144	133	134	84,400	134
2022-03-18	131	139	131	139	115,400	139
2022-03-17	131	134	129	133	44,500	133
2022-03-16	125	129	122	129	49,400	129
2022-03-15	125	126	121	124	81,900	124
2022-03-14	128	133	128	128	42,300	128
2022-03-11	129	133	125	132	61,400	132
2022-03-10	128	135	125	129	317,300	129
2022-03-09	120	127	118	124	108,600	124
2022-03-08	121	124	117	118	135,900	118
2022-03-07	128	128	122	122	165,000	122
2022-03-04	136	136	126	129	220,000	129
2022-03-03	140	140	135	140	73,200	140
2022-03-02	138	143	135	141	145,400	141
2022-03-01	136	143	133	142	238,200	142
2022-02-28	132	152	131	133	764,600	133
2022-02-25	139	180	127	127	2,167,000	127
2022-02-24	138	138	130	131	116,000	131
2022-02-22	145	145	138	138	95,700	138
2022-02-21	144	145	142	145	25,900	145
2022-02-18	146	149	144	146	53,300	146
2022-02-17	148	152	146	151	63,500	151
2022-02-16	155	155	148	150	21,500	150
2022-02-15	149	154	148	151	92,900	151
2022-02-14	154	155	148	148	114,600	148
2022-02-10	157	162	156	159	45,300	159
2022-02-09	154	159	154	156	81,100	156
2022-02-08	157	167	153	153	164,700	153
2022-02-07	163	165	158	159	61,200	159
2022-02-04	161	169	156	164	100,100	164
2022-02-03	164	167	161	161	92,800	161
2022-02-02	164	168	163	165	85,400	165
2022-02-01	167	172	164	165	91,100	165
2022-01-31	172	185	163	167	907,600	167
2022-01-28	170	207	150	164	1,616,900	164
2022-01-27	183	183	168	168	175,600	168
2022-01-26	182	218	180	183	589,000	183
2022-01-25	188	191	177	177	94,100	177
2022-01-24	190	193	187	190	34,800	190
2022-01-21	197	200	190	192	49,200	192
2022-01-20	193	202	190	201	49,800	201
2022-01-19	208	208	193	195	65,500	195
2022-01-18	203	212	202	206	20,500	206
2022-01-17	205	210	203	204	23,600	204
2022-01-14	212	213	205	208	68,900	208
2022-01-13	214	219	212	212	18,800	212
2022-01-12	225	226	212	222	16,400	222
2022-01-11	223	227	219	226	21,300	226
2022-01-07	214	227	210	226	61,100	226
2022-01-06	223	223	214	214	31,700	214
2022-01-05	220	225	219	223	10,800	223
2022-01-04	226	229	219	220	19,000	220

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