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 |
---|---|---|---|---|---|
1992/12/30 | 472 | 472 | 472 | 472 | 8,000 |
1992/12/17 | 470 | 470 | 470 | 470 | 1,000 |
1992/12/14 | 472 | 472 | 472 | 472 | 3,000 |
1992/12/07 | 472 | 472 | 472 | 472 | 7,000 |
1992/11/30 | 454 | 465 | 454 | 462 | 8,000 |
1992/11/25 | 452 | 452 | 452 | 452 | 4,000 |
1992/11/24 | 448 | 448 | 448 | 448 | 4,000 |
1992/11/20 | 444 | 444 | 444 | 444 | 2,000 |
1992/11/19 | 440 | 440 | 440 | 440 | 4,000 |
1992/11/13 | 440 | 440 | 440 | 440 | 4,000 |
1992/11/12 | 450 | 450 | 440 | 440 | 6,000 |
1992/11/06 | 455 | 455 | 450 | 450 | 18,000 |
1992/11/05 | 430 | 445 | 430 | 445 | 9,000 |
1992/10/30 | 432 | 432 | 432 | 432 | 10,000 |
1992/10/29 | 425 | 425 | 425 | 425 | 2,000 |
1992/10/28 | 432 | 432 | 432 | 432 | 2,000 |
1992/10/26 | 432 | 432 | 432 | 432 | 5,000 |
1992/10/22 | 432 | 432 | 432 | 432 | 2,000 |
1992/10/15 | 432 | 432 | 432 | 432 | 2,000 |
1992/10/14 | 432 | 432 | 432 | 432 | 2,000 |
1992/10/13 | 432 | 432 | 432 | 432 | 3,000 |
1992/10/12 | 432 | 432 | 432 | 432 | 4,000 |
1992/10/05 | 432 | 432 | 432 | 432 | 3,000 |
1992/09/30 | 428 | 428 | 428 | 428 | 10,000 |
1992/09/28 | 423 | 423 | 423 | 423 | 1,000 |
1992/09/25 | 428 | 428 | 428 | 428 | 7,000 |
1992/09/24 | 426 | 426 | 426 | 426 | 1,000 |
1992/09/22 | 422 | 422 | 422 | 422 | 2,000 |
1992/09/21 | 422 | 422 | 422 | 422 | 1,000 |
1992/09/18 | 418 | 418 | 418 | 418 | 1,000 |
1992/09/17 | 418 | 418 | 418 | 418 | 2,000 |
1992/09/16 | 418 | 418 | 418 | 418 | 1,000 |
1992/09/14 | 413 | 413 | 413 | 413 | 5,000 |
1992/09/11 | 418 | 418 | 418 | 418 | 2,000 |
1992/09/10 | 415 | 415 | 410 | 413 | 4,000 |
1992/09/04 | 411 | 411 | 410 | 410 | 6,000 |
1992/09/03 | 410 | 410 | 410 | 410 | 4,000 |
1992/08/31 | 410 | 410 | 410 | 410 | 18,000 |
1992/08/25 | 375 | 375 | 375 | 375 | 3,000 |
1992/08/14 | 360 | 360 | 360 | 360 | 16,000 |
1992/08/13 | 385 | 385 | 385 | 385 | 3,000 |
1992/08/11 | 401 | 401 | 400 | 400 | 6,000 |
1992/08/05 | 425 | 425 | 425 | 425 | 4,000 |
1992/07/31 | 435 | 435 | 430 | 430 | 10,000 |
1992/07/30 | 430 | 430 | 430 | 430 | 2,000 |
1992/07/29 | 430 | 430 | 430 | 430 | 1,000 |
1992/07/28 | 430 | 430 | 430 | 430 | 1,000 |
1992/07/20 | 450 | 450 | 450 | 450 | 2,000 |
1992/07/17 | 456 | 456 | 456 | 456 | 9,000 |
1992/07/16 | 456 | 456 | 456 | 456 | 9,000 |
1992/07/13 | 451 | 451 | 451 | 451 | 9,000 |
1992/07/09 | 441 | 441 | 441 | 441 | 3,000 |
1992/07/08 | 441 | 441 | 441 | 441 | 1,000 |
1992/07/03 | 440 | 440 | 440 | 440 | 9,000 |
1992/07/02 | 435 | 435 | 435 | 435 | 8,000 |
1992/06/30 | 435 | 435 | 435 | 435 | 7,000 |
1992/06/17 | 430 | 430 | 430 | 430 | 4,000 |
1992/06/16 | 430 | 430 | 430 | 430 | 1,000 |
1992/06/12 | 435 | 435 | 435 | 435 | 2,000 |
1992/06/11 | 430 | 430 | 430 | 430 | 1,000 |
1992/06/09 | 441 | 441 | 441 | 441 | 1,000 |
1992/06/08 | 444 | 444 | 444 | 444 | 5,000 |
1992/06/05 | 459 | 459 | 454 | 454 | 2,000 |
1992/05/29 | 468 | 470 | 468 | 468 | 9,000 |
1992/05/28 | 468 | 468 | 465 | 465 | 2,000 |
1992/05/27 | 450 | 468 | 450 | 468 | 10,000 |
1992/05/26 | 443 | 443 | 443 | 443 | 1,000 |
1992/05/25 | 443 | 443 | 443 | 443 | 1,000 |
1992/05/15 | 443 | 443 | 443 | 443 | 5,000 |
1992/05/13 | 443 | 443 | 443 | 443 | 15,000 |
1992/05/12 | 433 | 433 | 433 | 433 | 12,000 |
1992/05/11 | 424 | 424 | 424 | 424 | 5,000 |
1992/05/01 | 414 | 414 | 414 | 414 | 9,000 |
1992/04/23 | 403 | 404 | 403 | 404 | 3,000 |
1992/04/21 | 403 | 403 | 403 | 403 | 1,000 |
1992/04/17 | 407 | 407 | 407 | 407 | 9,000 |
1992/04/16 | 405 | 407 | 405 | 407 | 10,000 |
1992/04/15 | 399 | 405 | 399 | 405 | 13,000 |
1992/04/14 | 403 | 403 | 403 | 403 | 6,000 |
1992/04/13 | 410 | 410 | 408 | 408 | 8,000 |
1992/04/10 | 408 | 408 | 408 | 408 | 2,000 |
1992/04/09 | 417 | 417 | 417 | 417 | 1,000 |
1992/04/08 | 425 | 425 | 425 | 425 | 5,000 |
1992/04/01 | 463 | 463 | 450 | 450 | 10,000 |
1992/03/31 | 463 | 463 | 463 | 463 | 3,000 |
1992/03/24 | 465 | 465 | 465 | 465 | 1,000 |
1992/03/23 | 475 | 475 | 475 | 475 | 2,000 |
1992/03/18 | 485 | 485 | 485 | 485 | 5,000 |
1992/03/13 | 495 | 495 | 495 | 495 | 3,000 |
1992/03/12 | 495 | 495 | 495 | 495 | 2,000 |
1992/03/03 | 495 | 495 | 495 | 495 | 6,000 |
1992/03/02 | 499 | 499 | 495 | 495 | 3,000 |
1992/02/25 | 500 | 500 | 500 | 500 | 1,000 |
1992/02/21 | 496 | 496 | 496 | 496 | 1,000 |
1992/02/20 | 495 | 495 | 495 | 495 | 1,000 |
1992/02/18 | 495 | 495 | 495 | 495 | 2,000 |
1992/02/17 | 513 | 513 | 495 | 495 | 2,000 |
1992/02/14 | 520 | 520 | 520 | 520 | 2,000 |
1992/02/12 | 520 | 520 | 520 | 520 | 4,000 |
1992/02/10 | 520 | 520 | 510 | 510 | 14,000 |
1992/02/07 | 515 | 515 | 513 | 513 | 10,000 |
1992/02/06 | 510 | 510 | 510 | 510 | 11,000 |
1992/02/05 | 510 | 510 | 510 | 510 | 3,000 |
1992/02/04 | 510 | 510 | 510 | 510 | 13,000 |
1992/02/03 | 510 | 510 | 510 | 510 | 13,000 |
1992/01/31 | 500 | 501 | 500 | 500 | 27,000 |
1992/01/30 | 500 | 500 | 500 | 500 | 5,000 |
1992/01/29 | 500 | 500 | 500 | 500 | 11,000 |
1992/01/28 | 500 | 500 | 500 | 500 | 2,000 |
1992/01/24 | 540 | 540 | 540 | 540 | 1,000 |
1992/01/22 | 540 | 540 | 540 | 540 | 2,000 |
1992/01/21 | 550 | 550 | 550 | 550 | 1,000 |
1992/01/17 | 560 | 560 | 560 | 560 | 1,000 |
1992/01/13 | 570 | 575 | 570 | 575 | 2,000 |
1992/01/10 | 560 | 560 | 560 | 560 | 1,000 |
1992/01/07 | 580 | 580 | 580 | 580 | 1,000 |