6550 Unipos(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	158	160	156	157	96,200	157
2023-12-28	157	161	156	158	63,400	158
2023-12-27	154	158	152	156	125,000	156
2023-12-26	151	155	151	153	90,000	153
2023-12-25	153	155	152	152	156,900	152
2023-12-22	155	156	152	154	84,000	154
2023-12-21	157	157	154	155	44,600	155
2023-12-20	157	161	157	157	70,800	157
2023-12-19	157	158	156	158	45,300	158
2023-12-18	159	161	155	158	110,400	158
2023-12-15	154	160	154	159	136,000	159
2023-12-14	158	160	152	153	159,000	153
2023-12-13	157	163	156	157	205,400	157
2023-12-12	156	158	153	155	101,900	155
2023-12-11	152	155	152	154	77,300	154
2023-12-08	151	156	151	152	177,400	152
2023-12-07	157	158	153	154	272,300	154
2023-12-06	158	161	157	157	312,100	157
2023-12-05	164	166	158	159	727,900	159
2023-12-04	190	194	166	166	3,749,600	166
2023-12-01	152	205	149	205	11,291,400	205
2023-11-30	165	172	153	155	811,500	155
2023-11-29	154	158	154	158	53,100	158
2023-11-28	150	156	150	153	45,900	153
2023-11-27	150	151	149	149	32,400	149
2023-11-24	154	154	148	149	53,700	149
2023-11-22	152	154	150	154	26,400	154
2023-11-21	151	156	149	155	41,900	155
2023-11-20	148	153	143	150	130,800	150
2023-11-17	148	151	147	149	50,700	149
2023-11-16	146	154	144	150	75,000	150
2023-11-15	143	148	143	145	103,500	145
2023-11-14	151	166	142	144	1,004,000	144
2023-11-13	151	151	145	146	89,900	146
2023-11-10	151	152	149	152	60,900	152
2023-11-09	151	154	151	152	43,900	152
2023-11-08	153	156	151	151	77,000	151
2023-11-07	158	158	154	155	33,800	155
2023-11-06	158	159	155	158	60,100	158
2023-11-02	152	158	152	158	101,500	158
2023-11-01	151	153	149	153	31,100	153
2023-10-31	147	150	145	149	44,000	149
2023-10-30	152	152	148	149	36,900	149
2023-10-27	146	152	146	151	71,800	151
2023-10-26	148	149	146	147	27,400	147
2023-10-25	149	151	143	149	148,200	149
2023-10-24	141	148	139	148	131,000	148
2023-10-23	149	150	141	142	355,500	142
2023-10-20	153	154	149	151	152,500	151
2023-10-19	157	157	154	154	30,700	154
2023-10-18	156	158	154	158	46,900	158
2023-10-17	151	157	151	156	63,400	156
2023-10-16	153	154	150	152	106,000	152
2023-10-13	158	158	154	155	111,500	155
2023-10-12	158	160	155	160	79,500	160
2023-10-11	161	161	158	158	38,000	158
2023-10-10	160	161	155	161	170,300	161
2023-10-06	159	162	157	160	71,000	160
2023-10-05	157	161	155	161	120,300	161
2023-10-04	158	161	155	155	267,600	155
2023-10-03	165	167	161	163	205,000	163
2023-10-02	170	170	164	166	80,700	166
2023-09-29	170	175	168	170	102,300	170
2023-09-28	174	174	169	171	77,600	171
2023-09-27	169	173	169	173	99,200	173
2023-09-26	173	173	170	173	82,700	173
2023-09-25	168	174	168	173	113,600	173
2023-09-22	161	171	161	169	298,200	169
2023-09-21	177	188	165	165	1,172,200	165
2023-09-20	173	175	171	172	152,700	172
2023-09-19	177	179	172	172	205,800	172
2023-09-15	184	184	176	177	255,800	177
2023-09-14	187	190	181	184	180,100	184
2023-09-13	182	190	180	186	173,600	186
2023-09-12	183	188	181	182	185,600	182
2023-09-11	177	186	177	183	227,800	183
2023-09-08	176	180	176	178	174,600	178
2023-09-07	181	183	176	177	338,200	177
2023-09-06	182	183	181	181	91,900	181
2023-09-05	183	184	181	181	140,400	181
2023-09-04	184	186	182	184	100,300	184
2023-09-01	186	187	180	183	329,800	183
2023-08-31	192	193	186	186	239,900	186
2023-08-30	190	194	188	189	311,700	189
2023-08-29	190	195	189	191	369,900	191
2023-08-28	200	205	191	194	480,900	194
2023-08-25	201	206	197	198	491,000	198
2023-08-24	215	223	201	202	1,041,300	202
2023-08-23	204	221	200	215	1,375,500	215
2023-08-22	210	225	199	207	2,337,100	207
2023-08-21	219	230	206	210	3,245,900	210
2023-08-18	197	232	189	225	4,898,300	225
2023-08-17	190	200	188	194	1,180,100	194
2023-08-16	203	221	192	192	7,179,900	192
2023-08-15	174	188	174	183	400,500	183
2023-08-14	171	174	170	172	92,000	172
2023-08-10	171	171	165	168	156,100	168
2023-08-09	174	175	170	170	71,600	170
2023-08-08	175	178	174	174	36,100	174
2023-08-07	177	177	174	174	27,400	174
2023-08-04	172	177	172	177	52,400	177
2023-08-03	171	173	171	172	32,300	172
2023-08-02	174	175	172	173	39,800	173
2023-08-01	176	177	174	177	55,000	177
2023-07-31	175	175	173	174	39,800	174
2023-07-28	179	179	171	173	148,200	173
2023-07-27	175	183	175	178	262,500	178
2023-07-26	177	181	175	180	43,500	180
2023-07-25	178	179	177	177	31,100	177
2023-07-24	177	179	175	177	66,300	177
2023-07-21	182	182	176	177	119,600	177
2023-07-20	186	186	181	182	23,800	182
2023-07-19	182	186	181	185	27,000	185
2023-07-18	181	186	181	182	42,600	182
2023-07-14	181	183	179	182	32,600	182
2023-07-13	178	182	177	181	62,000	181
2023-07-12	183	183	178	179	72,200	179
2023-07-11	181	185	180	184	68,100	184
2023-07-10	186	187	181	182	120,500	182
2023-07-07	184	189	183	187	111,400	187
2023-07-06	186	188	184	186	61,400	186
2023-07-05	187	189	186	186	45,500	186
2023-07-04	189	190	186	188	79,100	188
2023-07-03	192	192	188	189	59,900	189
2023-06-30	191	193	188	192	71,300	192
2023-06-29	187	193	186	192	181,800	192
2023-06-28	185	188	183	186	64,800	186
2023-06-27	184	186	180	183	62,000	183
2023-06-26	185	188	182	184	69,900	184
2023-06-23	188	189	175	184	173,100	184
2023-06-22	189	192	185	189	114,200	189
2023-06-21	188	190	186	187	79,800	187
2023-06-20	185	190	182	190	160,600	190
2023-06-19	181	185	181	182	107,300	182
2023-06-16	176	181	175	181	131,600	181
2023-06-15	178	178	174	175	128,300	175
2023-06-14	180	182	177	177	104,600	177
2023-06-13	184	184	177	178	128,000	178
2023-06-12	180	183	179	182	107,800	182
2023-06-09	179	183	177	178	93,600	178
2023-06-08	183	183	176	176	184,200	176
2023-06-07	186	189	180	183	176,500	183
2023-06-06	193	193	185	185	164,200	185
2023-06-05	183	189	182	189	244,300	189
2023-06-02	180	183	177	182	166,400	182
2023-06-01	176	180	174	178	95,800	178
2023-05-31	177	180	174	178	102,600	178
2023-05-30	173	177	172	175	105,200	175
2023-05-29	172	174	170	173	77,000	173
2023-05-26	177	177	170	173	188,600	173
2023-05-25	179	179	173	178	141,400	178
2023-05-24	169	179	169	175	272,000	175
2023-05-23	177	180	169	169	288,500	169
2023-05-22	177	178	173	174	158,400	174
2023-05-19	175	181	174	174	292,300	174
2023-05-18	176	180	174	178	233,800	178
2023-05-17	185	185	175	175	845,200	175
2023-05-16	189	203	182	187	1,394,200	187
2023-05-15	185	187	173	184	619,000	184
2023-05-12	189	192	185	187	454,800	187
2023-05-11	204	216	189	189	3,048,200	189
2023-05-10	204	206	192	194	686,300	194
2023-05-09	204	208	197	204	2,458,600	204
2023-05-08	193	231	189	216	16,294,700	216
2023-05-02	187	187	181	183	145,400	183
2023-05-01	182	191	182	187	238,400	187
2023-04-28	186	187	178	180	186,900	180
2023-04-27	179	187	179	185	190,500	185
2023-04-26	172	183	172	178	231,900	178
2023-04-25	175	177	173	174	103,500	174
2023-04-24	175	180	173	175	140,500	175
2023-04-21	182	182	173	174	241,600	174
2023-04-20	179	184	179	181	229,800	181
2023-04-19	177	180	174	178	219,400	178
2023-04-18	179	196	172	178	1,461,000	178
2023-04-17	180	180	174	174	210,100	174
2023-04-14	187	189	173	178	592,200	178
2023-04-13	188	191	184	186	190,400	186
2023-04-12	193	193	188	188	186,300	188
2023-04-11	198	200	192	194	151,700	194
2023-04-10	192	197	192	194	184,200	194
2023-04-07	191	191	186	189	289,300	189
2023-04-06	199	200	188	188	427,700	188
2023-04-05	202	207	196	196	380,100	196
2023-04-04	209	209	202	203	614,700	203
2023-04-03	204	220	200	211	1,185,500	211
2023-03-31	205	207	197	199	651,400	199
2023-03-30	209	225	205	205	674,600	205
2023-03-29	208	221	206	206	685,000	206
2023-03-28	215	220	209	209	611,700	209
2023-03-27	223	226	214	217	1,031,800	217
2023-03-24	234	235	218	218	875,400	218
2023-03-23	240	251	226	230	2,111,700	230
2023-03-22	240	265	240	252	8,612,100	252
2023-03-20	205	241	203	224	10,651,200	224
2023-03-17	207	213	195	195	1,125,000	195
2023-03-16	215	218	198	203	2,764,300	203
2023-03-15	199	244	189	222	11,018,700	222
2023-03-14	204	216	190	194	1,604,300	194
2023-03-13	210	228	206	212	2,800,800	212
2023-03-10	240	247	222	223	4,011,600	223
2023-03-09	232	284	218	260	31,257,800	260
2023-03-08	168	208	163	208	13,147,400	208
2023-03-07	160	162	157	158	210,400	158
2023-03-06	154	161	153	160	389,900	160
2023-03-03	153	157	150	152	361,000	152
2023-03-02	154	162	152	154	652,500	154
2023-03-01	157	161	152	153	924,600	153
2023-02-28	186	203	158	159	6,914,500	159
2023-02-27	189	189	169	178	8,216,700	178
2023-02-24	144	144	138	139	80,400	139
2023-02-22	138	144	137	144	99,300	144
2023-02-21	140	141	138	138	40,100	138
2023-02-20	141	141	138	140	78,000	140
2023-02-17	140	143	139	143	42,700	143
2023-02-16	140	145	139	142	49,300	142
2023-02-15	142	144	139	139	54,100	139
2023-02-14	145	148	141	142	72,400	142
2023-02-13	149	149	138	145	92,000	145
2023-02-10	153	153	148	149	62,700	149
2023-02-09	153	156	152	155	30,100	155
2023-02-08	155	155	151	153	29,900	153
2023-02-07	152	156	152	156	43,400	156
2023-02-06	149	155	149	152	53,300	152
2023-02-03	152	152	148	150	23,400	150
2023-02-02	150	151	147	150	49,800	150
2023-02-01	148	149	147	149	20,700	149
2023-01-31	147	149	142	149	49,000	149
2023-01-30	151	151	144	147	84,900	147
2023-01-27	149	151	147	150	43,400	150
2023-01-26	153	153	148	148	57,800	148
2023-01-25	155	155	151	151	45,000	151
2023-01-24	151	154	151	153	52,500	153
2023-01-23	147	150	147	149	40,900	149
2023-01-20	143	149	143	148	51,600	148
2023-01-19	144	146	143	145	30,300	145
2023-01-18	145	147	141	143	91,700	143
2023-01-17	138	145	137	145	47,900	145
2023-01-16	145	146	137	140	69,900	140
2023-01-13	146	147	145	146	15,800	146
2023-01-12	147	148	146	146	28,300	146
2023-01-11	143	151	143	151	120,900	151
2023-01-10	141	144	140	144	33,200	144
2023-01-06	138	141	137	139	48,700	139
2023-01-05	139	140	137	137	44,500	137
2023-01-04	141	142	137	140	39,500	140

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