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 |
|---|---|---|---|---|---|
| 1987/12/28 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 |
| 1987/12/26 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1987/12/25 | 1,740 | 1,800 | 1,730 | 1,750 | 354,000 |
| 1987/12/24 | 1,640 | 1,800 | 1,600 | 1,800 | 86,000 |
| 1987/12/23 | 1,430 | 1,620 | 1,430 | 1,620 | 50,000 |
| 1987/12/22 | 1,440 | 1,440 | 1,420 | 1,420 | 3,000 |
| 1987/12/21 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 1987/12/18 | 1,450 | 1,460 | 1,450 | 1,460 | 6,000 |
| 1987/12/16 | 1,550 | 1,640 | 1,550 | 1,600 | 400,000 |
| 1987/12/15 | 1,440 | 1,550 | 1,420 | 1,550 | 66,000 |
| 1987/12/14 | 1,450 | 1,490 | 1,410 | 1,460 | 46,000 |
| 1987/12/11 | 1,340 | 1,500 | 1,310 | 1,460 | 82,000 |
| 1987/12/10 | 1,400 | 1,400 | 1,330 | 1,360 | 26,000 |
| 1987/12/09 | 1,490 | 1,490 | 1,410 | 1,420 | 16,000 |
| 1987/12/08 | 1,370 | 1,500 | 1,370 | 1,500 | 164,000 |
| 1987/12/07 | 1,310 | 1,380 | 1,310 | 1,380 | 35,000 |
| 1987/12/05 | 1,320 | 1,380 | 1,320 | 1,360 | 36,000 |
| 1987/12/04 | 1,280 | 1,450 | 1,260 | 1,380 | 193,000 |
| 1987/12/03 | 1,150 | 1,320 | 1,120 | 1,320 | 98,000 |
| 1987/12/02 | 1,010 | 1,200 | 1,010 | 1,190 | 90,000 |
| 1987/12/01 | 955 | 990 | 955 | 990 | 15,000 |
| 1987/11/30 | 960 | 960 | 960 | 960 | 9,000 |
| 1987/11/28 | 1,040 | 1,040 | 990 | 1,000 | 10,000 |
| 1987/11/27 | 978 | 1,050 | 977 | 1,050 | 63,000 |
| 1987/11/25 | 900 | 907 | 900 | 907 | 11,000 |
| 1987/11/24 | 840 | 840 | 840 | 840 | 2,000 |
| 1987/11/20 | 835 | 836 | 830 | 836 | 4,000 |
| 1987/11/19 | 825 | 830 | 824 | 830 | 16,000 |
| 1987/11/18 | 825 | 825 | 825 | 825 | 1,000 |
| 1987/11/16 | 825 | 825 | 825 | 825 | 6,000 |
| 1987/11/13 | 820 | 825 | 820 | 825 | 4,000 |
| 1987/11/12 | 810 | 810 | 810 | 810 | 4,000 |
| 1987/11/10 | 820 | 820 | 820 | 820 | 1,000 |
| 1987/11/09 | 820 | 820 | 820 | 820 | 12,000 |
| 1987/11/07 | 829 | 829 | 820 | 820 | 2,000 |
| 1987/11/06 | 830 | 830 | 830 | 830 | 5,000 |
| 1987/11/04 | 820 | 820 | 800 | 820 | 7,000 |
| 1987/11/02 | 835 | 835 | 835 | 835 | 4,000 |
| 1987/10/31 | 839 | 839 | 835 | 835 | 6,000 |
| 1987/10/30 | 850 | 850 | 850 | 850 | 5,000 |
| 1987/10/29 | 850 | 850 | 850 | 850 | 3,000 |
| 1987/10/28 | 849 | 849 | 849 | 849 | 2,000 |
| 1987/10/27 | 850 | 850 | 850 | 850 | 5,000 |
| 1987/10/26 | 870 | 870 | 870 | 870 | 12,000 |
| 1987/10/23 | 920 | 926 | 914 | 914 | 9,000 |
| 1987/10/22 | 920 | 920 | 920 | 920 | 9,000 |
| 1987/10/16 | 1,050 | 1,050 | 990 | 990 | 4,000 |
| 1987/10/15 | 1,010 | 1,050 | 1,010 | 1,050 | 7,000 |
| 1987/10/14 | 1,090 | 1,090 | 1,030 | 1,030 | 10,000 |
| 1987/10/13 | 1,010 | 1,110 | 1,010 | 1,110 | 29,000 |
| 1987/10/08 | 1,340 | 1,360 | 1,230 | 1,290 | 70,000 |
| 1987/10/07 | 1,200 | 1,300 | 1,190 | 1,300 | 95,000 |
| 1987/10/06 | 1,050 | 1,100 | 1,030 | 1,100 | 76,000 |
| 1987/10/05 | 980 | 1,060 | 980 | 999 | 156,000 |
| 1987/10/02 | 901 | 902 | 901 | 902 | 21,000 |
| 1987/09/30 | 820 | 850 | 820 | 850 | 13,000 |
| 1987/09/29 | 800 | 810 | 799 | 810 | 14,000 |
| 1987/09/25 | 741 | 760 | 741 | 760 | 9,000 |
| 1987/09/21 | 760 | 760 | 751 | 751 | 5,000 |
| 1987/09/18 | 765 | 765 | 751 | 751 | 13,000 |
| 1987/09/17 | 725 | 750 | 725 | 750 | 5,000 |
| 1987/09/16 | 721 | 721 | 721 | 721 | 4,000 |
| 1987/09/14 | 692 | 692 | 691 | 691 | 7,000 |
| 1987/09/10 | 750 | 750 | 731 | 731 | 12,000 |
| 1987/09/07 | 820 | 820 | 815 | 815 | 12,000 |
| 1987/09/03 | 896 | 896 | 880 | 880 | 14,000 |
| 1987/09/02 | 861 | 862 | 861 | 862 | 20,000 |
| 1987/08/28 | 730 | 751 | 730 | 751 | 27,000 |
| 1987/08/27 | 700 | 730 | 700 | 730 | 15,000 |
| 1987/08/26 | 690 | 691 | 682 | 691 | 18,000 |
| 1987/08/25 | 678 | 685 | 678 | 685 | 9,000 |
| 1987/08/24 | 678 | 678 | 678 | 678 | 3,000 |
| 1987/08/21 | 678 | 678 | 678 | 678 | 1,000 |
| 1987/08/20 | 678 | 678 | 678 | 678 | 1,000 |
| 1987/08/11 | 678 | 678 | 678 | 678 | 1,000 |
| 1987/08/10 | 675 | 677 | 675 | 677 | 4,000 |
| 1987/08/05 | 0 | 0 | 0 | 0 | 0 |
| 1987/08/05 | 1 -> 10.00 分割 | ||||
| 1987/07/28 | 6,700 | 6,750 | 6,700 | 6,750 | 1,000 |
| 1987/07/27 | 6,650 | 6,650 | 6,600 | 6,640 | 700 |
| 1987/07/24 | 6,600 | 6,600 | 6,600 | 6,600 | 400 |
| 1987/07/23 | 6,600 | 6,600 | 6,600 | 6,600 | 300 |
| 1987/07/21 | 6,740 | 6,740 | 6,690 | 6,690 | 600 |
| 1987/07/17 | 6,700 | 6,740 | 6,650 | 6,730 | 700 |
| 1987/07/16 | 6,650 | 6,650 | 6,650 | 6,650 | 200 |
| 1987/07/15 | 6,500 | 6,500 | 6,500 | 6,500 | 300 |
| 1987/07/14 | 6,120 | 6,120 | 6,120 | 6,120 | 100 |
| 1987/07/10 | 6,000 | 6,000 | 6,000 | 6,000 | 600 |
| 1987/07/09 | 5,950 | 5,950 | 5,950 | 5,950 | 900 |
| 1987/07/06 | 6,000 | 6,000 | 5,850 | 5,850 | 200 |
| 1987/07/04 | 6,000 | 6,000 | 6,000 | 6,000 | 100 |
| 1987/07/03 | 6,000 | 6,000 | 6,000 | 6,000 | 300 |
| 1987/07/01 | 6,350 | 6,350 | 6,300 | 6,300 | 300 |
| 1987/06/30 | 6,350 | 6,360 | 6,350 | 6,350 | 300 |
| 1987/06/29 | 6,300 | 6,300 | 6,300 | 6,300 | 1,000 |
| 1987/06/25 | 6,900 | 7,000 | 6,900 | 6,900 | 2,200 |
| 1987/06/24 | 7,000 | 7,000 | 7,000 | 7,000 | 1,800 |
| 1987/06/23 | 6,500 | 6,600 | 6,500 | 6,600 | 1,700 |
| 1987/06/22 | 6,000 | 6,200 | 6,000 | 6,200 | 1,100 |
| 1987/06/19 | 5,710 | 5,850 | 5,710 | 5,820 | 400 |
| 1987/06/18 | 5,600 | 5,710 | 5,600 | 5,710 | 400 |
| 1987/06/17 | 5,570 | 5,650 | 5,560 | 5,650 | 600 |
| 1987/06/15 | 5,550 | 5,560 | 5,550 | 5,560 | 500 |
| 1987/06/12 | 5,500 | 5,500 | 5,500 | 5,500 | 100 |
| 1987/06/11 | 5,550 | 5,550 | 5,550 | 5,550 | 100 |
| 1987/06/10 | 5,500 | 5,520 | 5,500 | 5,520 | 400 |
| 1987/06/09 | 5,500 | 5,500 | 5,500 | 5,500 | 800 |
| 1987/06/08 | 5,500 | 5,500 | 5,500 | 5,500 | 100 |
| 1987/06/05 | 5,300 | 5,500 | 5,300 | 5,500 | 700 |
| 1987/06/04 | 5,200 | 5,200 | 5,200 | 5,200 | 200 |
| 1987/06/03 | 5,010 | 5,010 | 5,000 | 5,000 | 1,100 |
| 1987/05/28 | 4,500 | 4,500 | 4,500 | 4,500 | 300 |
| 1987/05/27 | 4,450 | 4,450 | 4,450 | 4,450 | 200 |
| 1987/05/26 | 4,420 | 4,420 | 4,420 | 4,420 | 100 |
| 1987/05/19 | 4,400 | 4,400 | 4,400 | 4,400 | 100 |
| 1987/05/15 | 4,500 | 4,500 | 4,500 | 4,500 | 100 |
| 1987/05/14 | 4,440 | 4,440 | 4,400 | 4,400 | 300 |
| 1987/05/12 | 4,450 | 4,450 | 4,450 | 4,450 | 500 |
| 1987/05/11 | 4,470 | 4,470 | 4,470 | 4,470 | 200 |
| 1987/05/08 | 4,440 | 4,440 | 4,440 | 4,440 | 200 |
| 1987/04/27 | 4,470 | 4,470 | 4,470 | 4,470 | 200 |
| 1987/04/13 | 4,500 | 4,500 | 4,500 | 4,500 | 200 |
| 1987/04/10 | 4,490 | 4,500 | 4,490 | 4,500 | 300 |
| 1987/04/06 | 4,500 | 4,500 | 4,500 | 4,500 | 200 |
| 1987/04/01 | 4,570 | 4,570 | 4,570 | 4,570 | 500 |
| 1987/03/31 | 4,470 | 4,470 | 4,470 | 4,470 | 3,000 |
| 1987/03/23 | 5,100 | 5,100 | 5,100 | 5,100 | 200 |
| 1987/03/19 | 5,050 | 5,110 | 5,050 | 5,100 | 2,000 |
| 1987/03/18 | 5,500 | 5,500 | 5,500 | 5,500 | 200 |
| 1987/03/17 | 5,240 | 5,500 | 5,240 | 5,500 | 5,500 |
| 1987/03/13 | 4,550 | 4,700 | 4,550 | 4,700 | 1,800 |
| 1987/03/12 | 4,500 | 4,500 | 4,500 | 4,500 | 2,700 |
| 1987/03/09 | 4,000 | 4,000 | 4,000 | 4,000 | 200 |
| 1987/03/05 | 3,900 | 3,900 | 3,900 | 3,900 | 200 |
| 1987/03/02 | 4,000 | 4,000 | 4,000 | 4,000 | 200 |
| 1987/02/28 | 3,930 | 3,930 | 3,930 | 3,930 | 500 |
| 1987/02/12 | 4,150 | 4,150 | 4,150 | 4,150 | 200 |
| 1987/02/05 | 4,150 | 4,150 | 4,150 | 4,150 | 400 |
| 1987/01/29 | 4,150 | 4,150 | 4,150 | 4,150 | 200 |
| 1987/01/28 | 4,100 | 4,100 | 4,100 | 4,100 | 100 |
| 1987/01/16 | 4,150 | 4,150 | 4,150 | 4,150 | 200 |
| 1987/01/13 | 4,140 | 4,140 | 4,140 | 4,140 | 100 |
| 1987/01/12 | 4,150 | 4,150 | 4,150 | 4,150 | 200 |