ユニバンス(7254)の株価時系列情報
ユニバンス(7254)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1991/12/19 | 600 | 600 | 600 | 600 | 1,000 |
| 1991/12/18 | 600 | 600 | 600 | 600 | 2,000 |
| 1991/12/12 | 620 | 620 | 620 | 620 | 5,000 |
| 1991/12/09 | 650 | 650 | 650 | 650 | 1,000 |
| 1991/12/06 | 670 | 670 | 670 | 670 | 5,000 |
| 1991/12/04 | 650 | 650 | 650 | 650 | 2,000 |
| 1991/12/03 | 650 | 650 | 650 | 650 | 2,000 |
| 1991/11/27 | 685 | 685 | 685 | 685 | 5,000 |
| 1991/11/26 | 685 | 685 | 685 | 685 | 1,000 |
| 1991/11/22 | 685 | 685 | 685 | 685 | 2,000 |
| 1991/11/20 | 700 | 700 | 685 | 685 | 2,000 |
| 1991/11/19 | 714 | 714 | 714 | 714 | 2,000 |
| 1991/11/18 | 718 | 718 | 718 | 718 | 1,000 |
| 1991/11/12 | 718 | 718 | 718 | 718 | 1,000 |
| 1991/11/11 | 718 | 718 | 718 | 718 | 6,000 |
| 1991/11/01 | 718 | 718 | 718 | 718 | 4,000 |
| 1991/10/31 | 718 | 718 | 718 | 718 | 3,000 |
| 1991/10/29 | 718 | 718 | 718 | 718 | 5,000 |
| 1991/10/28 | 719 | 719 | 718 | 718 | 2,000 |
| 1991/10/25 | 721 | 721 | 718 | 718 | 7,000 |
| 1991/10/24 | 720 | 720 | 720 | 720 | 8,000 |
| 1991/10/23 | 731 | 735 | 730 | 730 | 8,000 |
| 1991/10/22 | 730 | 730 | 730 | 730 | 1,000 |
| 1991/10/21 | 729 | 730 | 721 | 730 | 10,000 |
| 1991/10/18 | 730 | 730 | 730 | 730 | 1,000 |
| 1991/10/17 | 749 | 749 | 749 | 749 | 1,000 |
| 1991/10/16 | 750 | 750 | 750 | 750 | 6,000 |
| 1991/10/15 | 770 | 770 | 770 | 770 | 1,000 |
| 1991/10/14 | 765 | 765 | 765 | 765 | 1,000 |
| 1991/10/09 | 779 | 779 | 775 | 775 | 3,000 |
| 1991/10/07 | 780 | 780 | 780 | 780 | 1,000 |
| 1991/10/04 | 790 | 790 | 790 | 790 | 1,000 |
| 1991/10/03 | 780 | 790 | 780 | 790 | 6,000 |
| 1991/10/02 | 780 | 780 | 780 | 780 | 2,000 |
| 1991/10/01 | 780 | 780 | 780 | 780 | 3,000 |
| 1991/09/25 | 780 | 780 | 780 | 780 | 3,000 |
| 1991/09/24 | 780 | 780 | 780 | 780 | 4,000 |
| 1991/09/18 | 760 | 761 | 760 | 761 | 17,000 |
| 1991/09/10 | 800 | 800 | 800 | 800 | 1,000 |
| 1991/09/06 | 800 | 800 | 800 | 800 | 2,000 |
| 1991/09/04 | 800 | 800 | 800 | 800 | 7,000 |
| 1991/08/26 | 870 | 870 | 870 | 870 | 4,000 |
| 1991/08/16 | 880 | 880 | 880 | 880 | 19,000 |
| 1991/08/14 | 880 | 880 | 880 | 880 | 6,000 |
| 1991/08/09 | 899 | 899 | 899 | 899 | 1,000 |
| 1991/08/08 | 899 | 899 | 899 | 899 | 1,000 |
| 1991/08/05 | 900 | 900 | 900 | 900 | 1,000 |
| 1991/07/31 | 900 | 900 | 900 | 900 | 2,000 |
| 1991/07/29 | 875 | 875 | 875 | 875 | 1,000 |
| 1991/07/26 | 880 | 880 | 880 | 880 | 2,000 |
| 1991/07/23 | 885 | 885 | 885 | 885 | 1,000 |
| 1991/07/19 | 895 | 895 | 895 | 895 | 1,000 |
| 1991/07/18 | 916 | 916 | 916 | 916 | 2,000 |
| 1991/07/17 | 900 | 900 | 881 | 900 | 7,000 |
| 1991/07/16 | 867 | 880 | 867 | 880 | 7,000 |
| 1991/07/15 | 860 | 860 | 860 | 860 | 1,000 |
| 1991/07/12 | 851 | 851 | 851 | 851 | 2,000 |
| 1991/07/09 | 849 | 849 | 840 | 843 | 10,000 |
| 1991/07/08 | 850 | 853 | 845 | 848 | 40,000 |
| 1991/07/05 | 849 | 850 | 849 | 850 | 7,000 |
| 1991/07/02 | 900 | 910 | 900 | 910 | 8,000 |
| 1991/06/25 | 940 | 940 | 940 | 940 | 1,000 |
| 1991/06/18 | 945 | 945 | 940 | 940 | 23,000 |
| 1991/06/17 | 945 | 945 | 945 | 945 | 1,000 |
| 1991/06/14 | 950 | 950 | 949 | 949 | 2,000 |
| 1991/06/13 | 958 | 958 | 954 | 954 | 2,000 |
| 1991/06/12 | 970 | 970 | 970 | 970 | 5,000 |
| 1991/06/11 | 970 | 983 | 970 | 983 | 6,000 |
| 1991/06/10 | 960 | 960 | 960 | 960 | 5,000 |
| 1991/06/07 | 948 | 950 | 948 | 950 | 6,000 |
| 1991/06/06 | 949 | 949 | 949 | 949 | 2,000 |
| 1991/06/04 | 931 | 931 | 931 | 931 | 1,000 |
| 1991/06/03 | 948 | 949 | 948 | 948 | 6,000 |
| 1991/05/29 | 920 | 920 | 900 | 900 | 13,000 |
| 1991/05/28 | 930 | 930 | 930 | 930 | 2,000 |
| 1991/05/24 | 950 | 950 | 950 | 950 | 1,000 |
| 1991/05/22 | 977 | 977 | 970 | 970 | 2,000 |
| 1991/05/21 | 981 | 981 | 980 | 980 | 2,000 |
| 1991/05/20 | 998 | 998 | 998 | 998 | 1,000 |
| 1991/05/17 | 999 | 999 | 999 | 999 | 1,000 |
| 1991/05/16 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1991/05/15 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 1991/05/14 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 |
| 1991/05/13 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1991/05/10 | 1,030 | 1,030 | 1,000 | 1,000 | 10,000 |
| 1991/05/09 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 |
| 1991/05/08 | 1,060 | 1,060 | 1,040 | 1,040 | 3,000 |
| 1991/05/07 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1991/05/02 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1991/04/30 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1991/04/26 | 1,120 | 1,120 | 1,070 | 1,070 | 8,000 |
| 1991/04/25 | 1,050 | 1,130 | 1,050 | 1,130 | 34,000 |
| 1991/04/24 | 1,010 | 1,050 | 1,000 | 1,050 | 42,000 |
| 1991/04/23 | 1,020 | 1,020 | 1,010 | 1,010 | 6,000 |
| 1991/04/22 | 1,060 | 1,060 | 1,030 | 1,030 | 4,000 |
| 1991/04/19 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1991/04/17 | 1,080 | 1,080 | 1,060 | 1,060 | 12,000 |
| 1991/04/16 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1991/04/15 | 1,060 | 1,080 | 1,050 | 1,060 | 18,000 |
| 1991/04/11 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1991/04/09 | 1,040 | 1,040 | 1,030 | 1,040 | 8,000 |
| 1991/04/08 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1991/04/05 | 1,070 | 1,090 | 1,040 | 1,040 | 9,000 |
| 1991/04/04 | 1,090 | 1,090 | 1,090 | 1,090 | 18,000 |
| 1991/04/03 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1991/04/02 | 1,070 | 1,070 | 1,040 | 1,040 | 2,000 |
| 1991/04/01 | 1,020 | 1,090 | 1,020 | 1,090 | 10,000 |
| 1991/03/29 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1991/03/28 | 1,070 | 1,070 | 1,050 | 1,050 | 7,000 |
| 1991/03/27 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1991/03/26 | 1,010 | 1,020 | 1,010 | 1,020 | 7,000 |
| 1991/03/25 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1991/03/22 | 1,070 | 1,070 | 1,050 | 1,050 | 6,000 |
| 1991/03/20 | 1,120 | 1,120 | 1,060 | 1,060 | 7,000 |
| 1991/03/19 | 1,180 | 1,180 | 1,150 | 1,150 | 3,000 |
| 1991/03/18 | 1,150 | 1,180 | 1,150 | 1,180 | 12,000 |
| 1991/03/14 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1991/03/13 | 1,150 | 1,150 | 1,140 | 1,140 | 9,000 |
| 1991/03/12 | 1,130 | 1,130 | 1,110 | 1,120 | 11,000 |
| 1991/03/11 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1991/03/07 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1991/03/06 | 1,160 | 1,160 | 1,150 | 1,150 | 9,000 |
| 1991/03/05 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1991/03/04 | 1,150 | 1,150 | 1,150 | 1,150 | 21,000 |
| 1991/03/01 | 1,140 | 1,160 | 1,130 | 1,130 | 26,000 |
| 1991/02/28 | 1,090 | 1,120 | 1,060 | 1,120 | 32,000 |
| 1991/02/27 | 1,050 | 1,070 | 1,050 | 1,070 | 9,000 |
| 1991/02/26 | 1,000 | 1,030 | 1,000 | 1,030 | 16,000 |
| 1991/02/25 | 970 | 970 | 970 | 970 | 5,000 |
| 1991/02/22 | 1,020 | 1,020 | 1,000 | 1,000 | 12,000 |
| 1991/02/21 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1991/02/20 | 1,020 | 1,020 | 1,000 | 1,000 | 13,000 |
| 1991/02/19 | 1,030 | 1,050 | 1,020 | 1,030 | 33,000 |
| 1991/02/18 | 980 | 1,000 | 980 | 1,000 | 34,000 |
| 1991/02/15 | 990 | 990 | 970 | 970 | 22,000 |
| 1991/02/14 | 980 | 1,000 | 980 | 1,000 | 5,000 |
| 1991/02/13 | 970 | 971 | 960 | 970 | 29,000 |
| 1991/02/07 | 898 | 900 | 895 | 900 | 9,000 |
| 1991/02/06 | 889 | 890 | 889 | 890 | 2,000 |
| 1991/02/04 | 890 | 893 | 890 | 890 | 6,000 |
| 1991/01/30 | 899 | 899 | 880 | 880 | 2,000 |
| 1991/01/28 | 910 | 910 | 900 | 900 | 3,000 |
| 1991/01/25 | 910 | 910 | 910 | 910 | 3,000 |
| 1991/01/18 | 910 | 910 | 910 | 910 | 5,000 |
| 1991/01/17 | 910 | 911 | 910 | 910 | 8,000 |
| 1991/01/16 | 910 | 910 | 910 | 910 | 1,000 |
| 1991/01/14 | 910 | 910 | 900 | 900 | 2,000 |
| 1991/01/11 | 920 | 920 | 920 | 920 | 1,000 |
| 1991/01/10 | 910 | 910 | 910 | 910 | 2,000 |
| 1991/01/09 | 920 | 920 | 920 | 920 | 1,000 |
| 1991/01/08 | 940 | 940 | 940 | 940 | 1,000 |
| 1991/01/07 | 960 | 960 | 960 | 960 | 2,000 |
| 1991/01/04 | 960 | 960 | 960 | 960 | 1,000 |