7065 ユーピーアール(株) の時系列データ [2019年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2019-12-30 | 2,845 | 2,972 | 2,781 | 2,900 | 269,100 | 2,900 |
| 2019-12-27 | 2,590 | 2,945 | 2,580 | 2,878 | 587,100 | 2,878 |
| 2019-12-26 | 2,477 | 2,554 | 2,437 | 2,552 | 229,400 | 2,552 |
| 2019-12-25 | 2,472 | 2,493 | 2,364 | 2,427 | 128,200 | 2,427 |
| 2019-12-24 | 2,335 | 2,443 | 2,316 | 2,438 | 180,900 | 2,438 |
| 2019-12-23 | 2,227 | 2,339 | 2,222 | 2,285 | 83,300 | 2,285 |
| 2019-12-20 | 2,282 | 2,300 | 2,213 | 2,230 | 53,600 | 2,230 |
| 2019-12-19 | 2,270 | 2,298 | 2,215 | 2,282 | 46,000 | 2,282 |
| 2019-12-18 | 2,232 | 2,339 | 2,206 | 2,297 | 145,100 | 2,297 |
| 2019-12-17 | 2,201 | 2,245 | 2,149 | 2,192 | 93,300 | 2,192 |
| 2019-12-16 | 2,263 | 2,263 | 2,182 | 2,195 | 131,800 | 2,195 |
| 2019-12-13 | 2,258 | 2,310 | 2,162 | 2,310 | 235,700 | 2,310 |
| 2019-12-12 | 2,406 | 2,431 | 2,102 | 2,115 | 410,000 | 2,115 |
| 2019-12-11 | 2,420 | 2,487 | 2,404 | 2,406 | 65,600 | 2,406 |
| 2019-12-10 | 2,400 | 2,481 | 2,395 | 2,426 | 82,600 | 2,426 |
| 2019-12-09 | 2,428 | 2,442 | 2,360 | 2,440 | 91,900 | 2,440 |
| 2019-12-06 | 2,348 | 2,472 | 2,333 | 2,468 | 100,200 | 2,468 |
| 2019-12-05 | 2,484 | 2,500 | 2,326 | 2,348 | 192,800 | 2,348 |
| 2019-12-04 | 2,350 | 2,505 | 2,325 | 2,485 | 182,800 | 2,485 |
| 2019-12-03 | 2,305 | 2,388 | 2,170 | 2,371 | 211,200 | 2,371 |
| 2019-12-02 | 2,400 | 2,410 | 2,227 | 2,283 | 197,000 | 2,283 |
| 2019-11-29 | 2,547 | 2,600 | 2,342 | 2,380 | 229,300 | 2,380 |
| 2019-11-28 | 2,610 | 2,630 | 2,326 | 2,550 | 255,700 | 2,550 |
| 2019-11-27 | 12,430 | 13,120 | 12,400 | 12,800 | 44,000 | 2,560 |
| 2019-11-26 | 13,030 | 13,040 | 12,000 | 12,260 | 58,500 | 2,452 |
| 2019-11-25 | 11,800 | 12,550 | 11,730 | 12,470 | 73,300 | 2,494 |
| 2019-11-22 | 10,920 | 11,710 | 10,790 | 11,480 | 45,300 | 2,296 |
| 2019-11-21 | 10,490 | 10,950 | 10,400 | 10,760 | 29,300 | 2,152 |
| 2019-11-20 | 11,200 | 11,200 | 10,380 | 10,550 | 43,000 | 2,110 |
| 2019-11-19 | 11,400 | 11,400 | 11,020 | 11,200 | 17,300 | 2,240 |
| 2019-11-18 | 11,410 | 11,550 | 11,160 | 11,280 | 16,000 | 2,256 |
| 2019-11-15 | 11,250 | 11,550 | 11,070 | 11,490 | 22,000 | 2,298 |
| 2019-11-14 | 11,110 | 11,400 | 10,870 | 11,150 | 20,700 | 2,230 |
| 2019-11-13 | 11,630 | 11,660 | 11,000 | 11,140 | 28,000 | 2,228 |
| 2019-11-12 | 11,090 | 11,530 | 10,800 | 11,360 | 39,700 | 2,272 |
| 2019-11-11 | 11,650 | 11,670 | 10,950 | 11,170 | 47,500 | 2,234 |
| 2019-11-08 | 11,060 | 12,470 | 11,030 | 11,770 | 133,000 | 2,354 |
| 2019-11-07 | 11,700 | 12,260 | 10,730 | 11,360 | 150,900 | 2,272 |
| 2019-11-06 | 9,450 | 10,800 | 9,240 | 10,800 | 97,200 | 2,160 |
| 2019-11-05 | 9,060 | 9,450 | 9,060 | 9,300 | 18,200 | 1,860 |
| 2019-11-01 | 9,150 | 9,350 | 8,880 | 8,970 | 34,300 | 1,794 |
| 2019-10-31 | 9,690 | 10,080 | 9,150 | 9,230 | 54,900 | 1,846 |
| 2019-10-30 | 10,110 | 10,300 | 9,570 | 9,680 | 50,700 | 1,936 |
| 2019-10-29 | 9,560 | 10,280 | 9,520 | 10,040 | 87,300 | 2,008 |
| 2019-10-28 | 9,440 | 9,590 | 9,230 | 9,460 | 29,800 | 1,892 |
| 2019-10-25 | 9,500 | 9,650 | 8,950 | 9,410 | 46,500 | 1,882 |
| 2019-10-24 | 9,050 | 9,620 | 8,890 | 9,380 | 70,000 | 1,876 |
| 2019-10-23 | 8,590 | 9,160 | 8,390 | 9,090 | 75,900 | 1,818 |
| 2019-10-21 | 8,810 | 9,410 | 8,220 | 8,470 | 164,200 | 1,694 |
| 2019-10-18 | 7,820 | 9,280 | 7,720 | 9,130 | 217,800 | 1,826 |
| 2019-10-17 | 7,880 | 8,100 | 7,520 | 7,900 | 72,500 | 1,580 |
| 2019-10-16 | 7,610 | 7,800 | 7,250 | 7,800 | 232,900 | 1,560 |
| 2019-10-15 | 5,910 | 6,810 | 5,820 | 6,810 | 121,800 | 1,362 |
| 2019-10-11 | 6,250 | 6,250 | 5,710 | 5,810 | 42,000 | 1,162 |
| 2019-10-10 | 6,180 | 6,240 | 6,020 | 6,200 | 22,900 | 1,240 |
| 2019-10-09 | 5,950 | 6,200 | 5,950 | 6,150 | 27,700 | 1,230 |
| 2019-10-08 | 5,900 | 6,040 | 5,900 | 5,950 | 16,500 | 1,190 |
| 2019-10-07 | 5,870 | 5,950 | 5,800 | 5,930 | 10,700 | 1,186 |
| 2019-10-04 | 5,960 | 6,040 | 5,870 | 5,900 | 21,200 | 1,180 |
| 2019-10-03 | 5,800 | 5,920 | 5,750 | 5,860 | 20,000 | 1,172 |
| 2019-10-02 | 5,960 | 6,120 | 5,810 | 5,860 | 33,200 | 1,172 |
| 2019-10-01 | 5,840 | 6,070 | 5,770 | 6,030 | 40,700 | 1,206 |
| 2019-09-30 | 5,830 | 5,830 | 5,680 | 5,770 | 19,400 | 1,154 |
| 2019-09-27 | 5,550 | 5,720 | 5,460 | 5,610 | 20,200 | 1,122 |
| 2019-09-26 | 5,720 | 5,860 | 5,550 | 5,550 | 30,000 | 1,110 |
| 2019-09-25 | 5,690 | 5,900 | 5,500 | 5,790 | 45,900 | 1,158 |
| 2019-09-24 | 5,320 | 5,740 | 5,300 | 5,690 | 56,300 | 1,138 |
| 2019-09-20 | 5,270 | 5,340 | 5,160 | 5,230 | 16,600 | 1,046 |
| 2019-09-19 | 5,350 | 5,440 | 5,160 | 5,250 | 22,400 | 1,050 |
| 2019-09-18 | 4,990 | 5,230 | 4,980 | 5,220 | 13,800 | 1,044 |
| 2019-09-17 | 5,060 | 5,080 | 4,960 | 4,990 | 15,500 | 998 |
| 2019-09-13 | 5,080 | 5,090 | 4,935 | 5,010 | 18,300 | 1,002 |
| 2019-09-12 | 5,090 | 5,190 | 4,995 | 5,020 | 22,200 | 1,004 |
| 2019-09-11 | 5,100 | 5,230 | 5,010 | 5,060 | 20,900 | 1,012 |
| 2019-09-10 | 5,360 | 5,390 | 5,060 | 5,150 | 25,400 | 1,030 |
| 2019-09-09 | 5,260 | 5,430 | 5,170 | 5,320 | 31,400 | 1,064 |
| 2019-09-06 | 5,680 | 5,720 | 5,100 | 5,220 | 73,800 | 1,044 |
| 2019-09-05 | 5,310 | 5,640 | 5,250 | 5,610 | 79,600 | 1,122 |
| 2019-09-04 | 5,180 | 5,320 | 5,040 | 5,120 | 52,000 | 1,024 |
| 2019-09-03 | 5,360 | 5,440 | 5,100 | 5,150 | 58,600 | 1,030 |
| 2019-09-02 | 5,470 | 5,530 | 5,240 | 5,460 | 33,000 | 1,092 |
| 2019-08-30 | 5,490 | 5,760 | 5,400 | 5,530 | 52,000 | 1,106 |
| 2019-08-29 | 5,840 | 6,020 | 5,400 | 5,440 | 66,100 | 1,088 |
| 2019-08-28 | 6,000 | 6,100 | 5,930 | 5,970 | 18,600 | 1,194 |
| 2019-08-27 | 6,140 | 6,260 | 6,010 | 6,020 | 16,300 | 1,204 |
| 2019-08-26 | 5,860 | 6,130 | 5,850 | 6,100 | 18,800 | 1,220 |
| 2019-08-23 | 6,150 | 6,180 | 5,970 | 6,060 | 21,500 | 1,212 |
| 2019-08-22 | 6,480 | 6,580 | 6,150 | 6,190 | 52,500 | 1,238 |
| 2019-08-21 | 6,010 | 6,460 | 6,010 | 6,350 | 73,500 | 1,270 |
| 2019-08-20 | 6,110 | 6,110 | 5,840 | 5,910 | 25,800 | 1,182 |
| 2019-08-19 | 6,180 | 6,260 | 5,880 | 6,020 | 30,600 | 1,204 |
| 2019-08-16 | 6,230 | 6,350 | 6,030 | 6,110 | 42,400 | 1,222 |
| 2019-08-15 | 6,260 | 6,600 | 6,200 | 6,230 | 72,700 | 1,246 |
| 2019-08-14 | 6,640 | 6,930 | 6,290 | 6,360 | 99,600 | 1,272 |
| 2019-08-13 | 6,150 | 6,710 | 6,150 | 6,640 | 91,200 | 1,328 |
| 2019-08-09 | 6,370 | 6,380 | 6,050 | 6,150 | 52,600 | 1,230 |
| 2019-08-08 | 6,000 | 6,470 | 5,850 | 6,280 | 121,800 | 1,256 |
| 2019-08-07 | 5,580 | 5,880 | 5,580 | 5,880 | 112,500 | 1,176 |
| 2019-08-06 | 5,080 | 5,560 | 5,070 | 5,500 | 50,100 | 1,100 |
| 2019-08-05 | 5,510 | 5,720 | 5,140 | 5,330 | 56,900 | 1,066 |
| 2019-08-02 | 5,380 | 5,620 | 5,280 | 5,540 | 59,000 | 1,108 |
| 2019-08-01 | 5,530 | 5,690 | 5,380 | 5,400 | 70,400 | 1,080 |
| 2019-07-31 | 5,100 | 5,560 | 5,080 | 5,540 | 80,000 | 1,108 |
| 2019-07-30 | 5,220 | 5,280 | 5,040 | 5,080 | 53,800 | 1,016 |
| 2019-07-29 | 5,400 | 5,550 | 5,290 | 5,290 | 73,300 | 1,058 |
| 2019-07-26 | 5,170 | 5,350 | 5,080 | 5,330 | 72,800 | 1,066 |
| 2019-07-25 | 5,030 | 5,170 | 4,845 | 5,170 | 50,100 | 1,034 |
| 2019-07-24 | 5,000 | 5,060 | 4,855 | 4,955 | 104,200 | 991 |
| 2019-07-23 | 5,250 | 5,350 | 5,050 | 5,110 | 83,000 | 1,022 |
| 2019-07-22 | 5,250 | 5,390 | 5,160 | 5,220 | 103,800 | 1,044 |
| 2019-07-19 | 5,140 | 5,500 | 5,080 | 5,300 | 399,400 | 1,060 |
| 2019-07-18 | 4,760 | 5,500 | 4,670 | 5,040 | 370,800 | 1,008 |
| 2019-07-17 | 4,695 | 5,000 | 4,465 | 4,865 | 422,200 | 973 |
| 2019-07-16 | 4,570 | 4,570 | 4,405 | 4,570 | 260,500 | 914 |
| 2019-07-12 | 3,985 | 3,985 | 3,795 | 3,870 | 106,000 | 774 |
| 2019-07-11 | 4,375 | 4,380 | 3,980 | 4,005 | 94,800 | 801 |
| 2019-07-10 | 4,250 | 4,460 | 4,180 | 4,445 | 74,300 | 889 |
| 2019-07-09 | 4,545 | 4,545 | 4,250 | 4,310 | 86,700 | 862 |
| 2019-07-08 | 4,590 | 4,620 | 4,390 | 4,475 | 125,600 | 895 |
| 2019-07-05 | 4,220 | 4,555 | 4,125 | 4,550 | 296,900 | 910 |
| 2019-07-04 | 4,050 | 4,250 | 3,940 | 4,210 | 311,900 | 842 |
| 2019-07-03 | 3,740 | 3,865 | 3,635 | 3,860 | 60,300 | 772 |
| 2019-07-02 | 3,875 | 3,925 | 3,680 | 3,715 | 101,300 | 743 |
| 2019-07-01 | 3,985 | 4,050 | 3,830 | 3,860 | 125,200 | 772 |
| 2019-06-28 | 3,945 | 3,970 | 3,820 | 3,895 | 87,900 | 779 |
| 2019-06-27 | 3,750 | 3,930 | 3,730 | 3,925 | 127,900 | 785 |
| 2019-06-26 | 3,770 | 3,770 | 3,660 | 3,710 | 44,500 | 742 |
| 2019-06-25 | 3,680 | 3,790 | 3,650 | 3,780 | 81,400 | 756 |
| 2019-06-24 | 3,780 | 3,800 | 3,590 | 3,635 | 75,500 | 727 |
| 2019-06-21 | 3,600 | 3,740 | 3,585 | 3,720 | 82,100 | 744 |
| 2019-06-20 | 3,615 | 3,690 | 3,455 | 3,600 | 110,500 | 720 |
| 2019-06-19 | 3,620 | 3,705 | 3,400 | 3,610 | 177,800 | 722 |
| 2019-06-18 | 3,900 | 3,910 | 3,560 | 3,595 | 148,300 | 719 |
| 2019-06-17 | 3,740 | 3,895 | 3,710 | 3,860 | 212,100 | 772 |
| 2019-06-14 | 3,805 | 4,085 | 3,740 | 3,810 | 497,100 | 762 |
| 2019-06-13 | 4,270 | 4,455 | 3,805 | 3,940 | 1,051,400 | 788 |
| 2019-06-12 | 4,000 | 4,085 | 3,630 | 3,990 | 1,377,000 | 798 |
分割・併合履歴 ： [2019-11-28]1株→5株
