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 |
---|---|---|---|---|---|
1993/12/27 | 550 | 550 | 550 | 550 | 2,000 |
1993/12/22 | 550 | 550 | 550 | 550 | 1,000 |
1993/12/14 | 550 | 550 | 550 | 550 | 1,000 |
1993/12/10 | 580 | 580 | 580 | 580 | 4,000 |
1993/12/09 | 570 | 570 | 570 | 570 | 1,000 |
1993/12/08 | 580 | 580 | 580 | 580 | 1,000 |
1993/12/03 | 580 | 590 | 580 | 590 | 5,000 |
1993/12/02 | 570 | 570 | 570 | 570 | 1,000 |
1993/11/30 | 580 | 590 | 580 | 590 | 6,000 |
1993/11/26 | 590 | 590 | 590 | 590 | 2,000 |
1993/11/25 | 590 | 590 | 590 | 590 | 1,000 |
1993/11/18 | 600 | 600 | 600 | 600 | 8,000 |
1993/11/12 | 600 | 600 | 600 | 600 | 2,000 |
1993/11/04 | 605 | 605 | 605 | 605 | 2,000 |
1993/10/29 | 605 | 605 | 605 | 605 | 4,000 |
1993/10/28 | 590 | 590 | 590 | 590 | 1,000 |
1993/10/21 | 590 | 590 | 590 | 590 | 1,000 |
1993/10/19 | 600 | 600 | 600 | 600 | 2,000 |
1993/10/18 | 594 | 594 | 594 | 594 | 3,000 |
1993/10/13 | 604 | 604 | 604 | 604 | 1,000 |
1993/10/12 | 614 | 614 | 614 | 614 | 1,000 |
1993/10/08 | 614 | 614 | 614 | 614 | 5,000 |
1993/10/07 | 640 | 640 | 620 | 620 | 2,000 |
1993/10/04 | 640 | 640 | 640 | 640 | 1,000 |
1993/10/01 | 640 | 640 | 640 | 640 | 6,000 |
1993/09/30 | 650 | 650 | 640 | 640 | 10,000 |
1993/09/29 | 640 | 640 | 640 | 640 | 4,000 |
1993/09/28 | 640 | 640 | 640 | 640 | 1,000 |
1993/09/22 | 640 | 640 | 640 | 640 | 4,000 |
1993/09/20 | 640 | 640 | 640 | 640 | 2,000 |
1993/09/13 | 640 | 640 | 640 | 640 | 4,000 |
1993/09/10 | 634 | 634 | 634 | 634 | 1,000 |
1993/09/09 | 639 | 639 | 639 | 639 | 2,000 |
1993/09/07 | 650 | 650 | 640 | 640 | 5,000 |
1993/09/03 | 670 | 670 | 670 | 670 | 1,000 |
1993/08/31 | 700 | 700 | 700 | 700 | 5,000 |
1993/08/27 | 699 | 699 | 699 | 699 | 1,000 |
1993/08/20 | 705 | 705 | 705 | 705 | 1,000 |
1993/08/19 | 710 | 710 | 710 | 710 | 1,000 |
1993/08/13 | 705 | 705 | 705 | 705 | 5,000 |
1993/08/12 | 710 | 710 | 710 | 710 | 2,000 |
1993/08/10 | 695 | 695 | 695 | 695 | 1,000 |
1993/08/05 | 720 | 720 | 720 | 720 | 1,000 |
1993/07/30 | 720 | 720 | 720 | 720 | 5,000 |
1993/07/29 | 715 | 715 | 715 | 715 | 3,000 |
1993/07/28 | 715 | 715 | 715 | 715 | 13,000 |
1993/07/26 | 714 | 714 | 714 | 714 | 18,000 |
1993/07/22 | 708 | 719 | 708 | 719 | 3,000 |
1993/07/21 | 710 | 718 | 710 | 718 | 12,000 |
1993/07/20 | 700 | 718 | 700 | 718 | 2,000 |
1993/07/16 | 701 | 701 | 701 | 701 | 1,000 |
1993/07/14 | 701 | 701 | 701 | 701 | 2,000 |
1993/07/12 | 721 | 721 | 721 | 721 | 2,000 |
1993/07/08 | 690 | 710 | 690 | 710 | 5,000 |
1993/07/07 | 720 | 720 | 690 | 690 | 66,000 |
1993/07/02 | 730 | 730 | 730 | 730 | 4,000 |
1993/07/01 | 729 | 729 | 729 | 729 | 1,000 |
1993/06/30 | 710 | 720 | 710 | 720 | 5,000 |
1993/06/29 | 690 | 690 | 690 | 690 | 2,000 |
1993/06/28 | 670 | 672 | 670 | 672 | 6,000 |
1993/06/24 | 672 | 672 | 672 | 672 | 2,000 |
1993/06/23 | 672 | 691 | 672 | 691 | 4,000 |
1993/06/22 | 672 | 672 | 672 | 672 | 1,000 |
1993/06/21 | 670 | 670 | 670 | 670 | 2,000 |
1993/06/18 | 660 | 680 | 660 | 680 | 3,000 |
1993/06/17 | 660 | 660 | 660 | 660 | 6,000 |
1993/06/16 | 666 | 666 | 666 | 666 | 8,000 |
1993/06/15 | 725 | 725 | 705 | 705 | 3,000 |
1993/06/14 | 725 | 726 | 725 | 726 | 11,000 |
1993/06/11 | 729 | 729 | 726 | 726 | 3,000 |
1993/06/10 | 730 | 730 | 720 | 730 | 9,000 |
1993/06/08 | 740 | 740 | 730 | 730 | 5,000 |
1993/06/07 | 745 | 745 | 745 | 745 | 1,000 |
1993/06/04 | 743 | 743 | 743 | 743 | 1,000 |
1993/06/02 | 744 | 744 | 744 | 744 | 1,000 |
1993/06/01 | 745 | 745 | 745 | 745 | 4,000 |
1993/05/31 | 759 | 759 | 745 | 745 | 17,000 |
1993/05/28 | 740 | 740 | 739 | 739 | 16,000 |
1993/05/27 | 726 | 726 | 720 | 720 | 15,000 |
1993/05/26 | 705 | 705 | 705 | 705 | 1,000 |
1993/05/25 | 703 | 703 | 703 | 703 | 3,000 |
1993/05/24 | 702 | 702 | 702 | 702 | 2,000 |
1993/05/21 | 699 | 715 | 699 | 701 | 18,000 |
1993/05/20 | 700 | 701 | 700 | 700 | 13,000 |
1993/05/19 | 688 | 700 | 688 | 700 | 29,000 |
1993/05/18 | 698 | 700 | 688 | 688 | 34,000 |
1993/05/17 | 658 | 670 | 658 | 660 | 30,000 |
1993/05/14 | 657 | 660 | 654 | 658 | 51,000 |
1993/05/13 | 658 | 658 | 658 | 658 | 26,000 |
1993/05/12 | 611 | 628 | 611 | 628 | 15,000 |
1993/05/11 | 602 | 610 | 601 | 601 | 6,000 |
1993/05/10 | 600 | 600 | 600 | 600 | 2,000 |
1993/05/07 | 600 | 600 | 600 | 600 | 2,000 |
1993/05/06 | 592 | 592 | 592 | 592 | 2,000 |
1993/04/30 | 590 | 590 | 590 | 590 | 7,000 |
1993/04/26 | 565 | 565 | 565 | 565 | 1,000 |
1993/04/23 | 583 | 583 | 583 | 583 | 1,000 |
1993/04/20 | 564 | 584 | 564 | 584 | 6,000 |
1993/04/19 | 560 | 584 | 560 | 584 | 10,000 |
1993/04/16 | 580 | 600 | 580 | 595 | 24,000 |
1993/04/15 | 579 | 579 | 579 | 579 | 4,000 |
1993/04/14 | 579 | 579 | 579 | 579 | 1,000 |
1993/04/13 | 551 | 570 | 550 | 570 | 13,000 |
1993/04/12 | 543 | 553 | 543 | 550 | 13,000 |
1993/04/09 | 545 | 550 | 540 | 540 | 23,000 |
1993/04/08 | 530 | 540 | 530 | 540 | 3,000 |
1993/04/06 | 535 | 535 | 535 | 535 | 8,000 |
1993/04/05 | 545 | 545 | 545 | 545 | 5,000 |
1993/04/02 | 530 | 535 | 530 | 535 | 8,000 |
1993/04/01 | 491 | 509 | 491 | 509 | 13,000 |
1993/03/31 | 475 | 490 | 475 | 490 | 23,000 |
1993/03/30 | 470 | 470 | 470 | 470 | 6,000 |
1993/03/29 | 467 | 470 | 467 | 470 | 5,000 |
1993/03/25 | 475 | 475 | 475 | 475 | 5,000 |
1993/03/24 | 475 | 475 | 475 | 475 | 2,000 |
1993/03/23 | 480 | 480 | 480 | 480 | 1,000 |
1993/03/22 | 466 | 470 | 466 | 470 | 43,000 |
1993/03/19 | 472 | 472 | 471 | 471 | 31,000 |
1993/03/18 | 470 | 470 | 470 | 470 | 2,000 |
1993/03/17 | 470 | 470 | 470 | 470 | 1,000 |
1993/03/16 | 470 | 470 | 470 | 470 | 5,000 |
1993/03/15 | 469 | 469 | 469 | 469 | 1,000 |
1993/03/12 | 470 | 471 | 470 | 471 | 18,000 |
1993/03/11 | 470 | 470 | 468 | 468 | 3,000 |
1993/03/10 | 470 | 470 | 470 | 470 | 3,000 |
1993/03/09 | 471 | 471 | 471 | 471 | 3,000 |
1993/03/08 | 469 | 469 | 469 | 469 | 3,000 |
1993/03/05 | 470 | 470 | 470 | 470 | 1,000 |
1993/03/04 | 478 | 478 | 478 | 478 | 1,000 |
1993/03/02 | 478 | 478 | 478 | 478 | 1,000 |
1993/03/01 | 480 | 480 | 480 | 480 | 1,000 |
1993/02/26 | 480 | 485 | 480 | 485 | 7,000 |
1993/02/24 | 470 | 470 | 470 | 470 | 6,000 |
1993/02/23 | 450 | 455 | 450 | 455 | 4,000 |
1993/02/18 | 441 | 441 | 441 | 441 | 1,000 |
1993/02/17 | 441 | 441 | 441 | 441 | 2,000 |
1993/02/16 | 455 | 455 | 441 | 441 | 8,000 |
1993/02/15 | 450 | 450 | 450 | 450 | 1,000 |
1993/02/12 | 459 | 459 | 459 | 459 | 2,000 |
1993/02/10 | 455 | 459 | 455 | 459 | 3,000 |
1993/02/09 | 460 | 460 | 460 | 460 | 2,000 |
1993/02/08 | 450 | 450 | 450 | 450 | 1,000 |
1993/02/02 | 430 | 430 | 430 | 430 | 7,000 |
1993/01/29 | 435 | 435 | 435 | 435 | 8,000 |
1993/01/28 | 435 | 435 | 430 | 430 | 4,000 |
1993/01/27 | 440 | 440 | 440 | 440 | 3,000 |
1993/01/26 | 440 | 449 | 440 | 449 | 3,000 |
1993/01/25 | 440 | 440 | 440 | 440 | 1,000 |
1993/01/22 | 440 | 440 | 435 | 440 | 8,000 |
1993/01/21 | 440 | 440 | 440 | 440 | 1,000 |
1993/01/20 | 443 | 443 | 443 | 443 | 2,000 |
1993/01/13 | 457 | 457 | 457 | 457 | 3,000 |