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 |
---|---|---|---|---|---|
1994/12/30 | 796 | 810 | 796 | 810 | 8,000 |
1994/12/29 | 786 | 786 | 785 | 785 | 3,000 |
1994/12/28 | 786 | 786 | 786 | 786 | 5,000 |
1994/12/27 | 785 | 791 | 785 | 791 | 2,000 |
1994/12/26 | 785 | 785 | 785 | 785 | 1,000 |
1994/12/22 | 759 | 765 | 759 | 765 | 7,000 |
1994/12/21 | 756 | 758 | 756 | 758 | 19,000 |
1994/12/20 | 746 | 751 | 746 | 751 | 6,000 |
1994/12/16 | 740 | 740 | 740 | 740 | 1,000 |
1994/12/15 | 755 | 755 | 755 | 755 | 1,000 |
1994/12/12 | 759 | 775 | 759 | 775 | 4,000 |
1994/12/09 | 751 | 753 | 751 | 752 | 5,000 |
1994/12/08 | 760 | 760 | 751 | 751 | 2,000 |
1994/12/07 | 760 | 770 | 760 | 760 | 16,000 |
1994/12/06 | 799 | 799 | 790 | 790 | 4,000 |
1994/12/05 | 800 | 800 | 800 | 800 | 2,000 |
1994/12/02 | 799 | 800 | 799 | 799 | 10,000 |
1994/12/01 | 796 | 796 | 771 | 771 | 6,000 |
1994/11/30 | 783 | 783 | 783 | 783 | 7,000 |
1994/11/29 | 750 | 750 | 740 | 746 | 8,000 |
1994/11/28 | 761 | 761 | 761 | 761 | 2,000 |
1994/11/25 | 771 | 771 | 770 | 771 | 6,000 |
1994/11/21 | 815 | 815 | 800 | 800 | 5,000 |
1994/11/18 | 835 | 835 | 835 | 835 | 1,000 |
1994/11/17 | 834 | 844 | 834 | 840 | 7,000 |
1994/11/16 | 835 | 849 | 825 | 844 | 21,000 |
1994/11/15 | 850 | 896 | 845 | 845 | 123,000 |
1994/11/14 | 795 | 859 | 795 | 859 | 47,000 |
1994/11/11 | 770 | 800 | 770 | 780 | 45,000 |
1994/11/10 | 775 | 779 | 760 | 760 | 35,000 |
1994/11/09 | 749 | 749 | 735 | 735 | 4,000 |
1994/11/08 | 749 | 749 | 730 | 730 | 2,000 |
1994/11/04 | 762 | 762 | 762 | 762 | 1,000 |
1994/11/02 | 782 | 790 | 782 | 782 | 12,000 |
1994/10/31 | 808 | 810 | 798 | 808 | 41,000 |
1994/10/28 | 750 | 798 | 750 | 798 | 24,000 |
1994/10/26 | 749 | 750 | 749 | 750 | 4,000 |
1994/10/24 | 749 | 749 | 749 | 749 | 2,000 |
1994/10/20 | 754 | 754 | 754 | 754 | 1,000 |
1994/10/19 | 755 | 770 | 755 | 761 | 6,000 |
1994/10/18 | 755 | 770 | 755 | 770 | 14,000 |
1994/10/17 | 745 | 755 | 745 | 755 | 9,000 |
1994/10/12 | 755 | 755 | 745 | 745 | 2,000 |
1994/10/07 | 750 | 750 | 750 | 750 | 2,000 |
1994/10/05 | 751 | 761 | 751 | 761 | 11,000 |
1994/10/04 | 751 | 751 | 750 | 750 | 2,000 |
1994/09/30 | 735 | 750 | 735 | 750 | 5,000 |
1994/09/29 | 720 | 725 | 720 | 725 | 5,000 |
1994/09/28 | 717 | 717 | 717 | 717 | 1,000 |
1994/09/26 | 734 | 734 | 715 | 720 | 13,000 |
1994/09/22 | 734 | 734 | 723 | 724 | 35,000 |
1994/09/21 | 745 | 745 | 735 | 735 | 16,000 |
1994/09/19 | 776 | 776 | 775 | 775 | 4,000 |
1994/09/13 | 800 | 800 | 800 | 800 | 10,000 |
1994/09/12 | 800 | 800 | 800 | 800 | 1,000 |
1994/09/09 | 809 | 809 | 800 | 800 | 12,000 |
1994/09/08 | 820 | 820 | 809 | 809 | 12,000 |
1994/09/05 | 861 | 861 | 854 | 855 | 17,000 |
1994/09/02 | 870 | 886 | 870 | 871 | 171,000 |
1994/09/01 | 845 | 860 | 836 | 860 | 186,000 |
1994/08/31 | 800 | 835 | 800 | 835 | 82,000 |
1994/08/30 | 825 | 825 | 800 | 800 | 37,000 |
1994/08/29 | 789 | 815 | 789 | 815 | 50,000 |
1994/08/26 | 779 | 789 | 779 | 789 | 10,000 |
1994/08/25 | 779 | 779 | 779 | 779 | 2,000 |
1994/08/23 | 760 | 760 | 760 | 760 | 1,000 |
1994/08/22 | 770 | 780 | 760 | 760 | 25,000 |
1994/08/18 | 775 | 795 | 775 | 795 | 12,000 |
1994/08/17 | 795 | 795 | 795 | 795 | 1,000 |
1994/08/16 | 785 | 800 | 785 | 800 | 10,000 |
1994/08/15 | 810 | 815 | 800 | 815 | 14,000 |
1994/08/12 | 780 | 810 | 780 | 810 | 17,000 |
1994/08/11 | 780 | 800 | 780 | 790 | 23,000 |
1994/08/10 | 800 | 810 | 780 | 780 | 59,000 |
1994/08/09 | 765 | 810 | 765 | 800 | 54,000 |
1994/08/08 | 741 | 760 | 741 | 755 | 21,000 |
1994/08/05 | 710 | 720 | 710 | 720 | 22,000 |
1994/08/03 | 710 | 710 | 710 | 710 | 1,000 |
1994/08/02 | 711 | 711 | 710 | 710 | 3,000 |
1994/08/01 | 681 | 691 | 681 | 691 | 3,000 |
1994/07/28 | 651 | 651 | 651 | 651 | 1,000 |
1994/07/27 | 640 | 650 | 640 | 650 | 12,000 |
1994/07/21 | 660 | 660 | 650 | 650 | 4,000 |
1994/07/20 | 660 | 660 | 660 | 660 | 1,000 |
1994/07/19 | 658 | 658 | 658 | 658 | 7,000 |
1994/07/18 | 651 | 671 | 651 | 671 | 8,000 |
1994/07/15 | 661 | 661 | 661 | 661 | 4,000 |
1994/07/14 | 651 | 651 | 651 | 651 | 3,000 |
1994/07/13 | 666 | 667 | 666 | 666 | 7,000 |
1994/07/12 | 678 | 678 | 678 | 678 | 4,000 |
1994/07/06 | 734 | 734 | 718 | 718 | 23,000 |
1994/07/05 | 739 | 739 | 739 | 739 | 2,000 |
1994/07/04 | 740 | 740 | 740 | 740 | 2,000 |
1994/07/01 | 750 | 750 | 740 | 740 | 9,000 |
1994/06/30 | 750 | 750 | 750 | 750 | 5,000 |
1994/06/24 | 750 | 750 | 750 | 750 | 4,000 |
1994/06/22 | 750 | 750 | 750 | 750 | 4,000 |
1994/06/21 | 772 | 772 | 760 | 760 | 9,000 |
1994/06/20 | 770 | 790 | 770 | 772 | 12,000 |
1994/06/17 | 761 | 764 | 761 | 761 | 5,000 |
1994/06/16 | 745 | 755 | 740 | 755 | 28,000 |
1994/06/15 | 745 | 756 | 735 | 745 | 28,000 |
1994/06/14 | 735 | 735 | 730 | 735 | 14,000 |
1994/06/13 | 735 | 735 | 730 | 730 | 10,000 |
1994/06/10 | 705 | 730 | 705 | 715 | 39,000 |
1994/06/09 | 690 | 701 | 690 | 701 | 20,000 |
1994/06/08 | 680 | 685 | 675 | 675 | 16,000 |
1994/06/06 | 670 | 670 | 670 | 670 | 3,000 |
1994/06/03 | 693 | 710 | 690 | 690 | 11,000 |
1994/06/02 | 659 | 664 | 659 | 664 | 7,000 |
1994/06/01 | 656 | 656 | 656 | 656 | 1,000 |
1994/05/31 | 650 | 656 | 650 | 656 | 5,000 |
1994/05/30 | 650 | 650 | 650 | 650 | 4,000 |
1994/05/27 | 660 | 660 | 651 | 651 | 6,000 |
1994/05/26 | 650 | 650 | 650 | 650 | 1,000 |
1994/05/25 | 670 | 670 | 670 | 670 | 1,000 |
1994/05/23 | 680 | 680 | 674 | 680 | 16,000 |
1994/05/20 | 691 | 691 | 680 | 680 | 9,000 |
1994/05/19 | 670 | 694 | 662 | 691 | 41,000 |
1994/05/18 | 641 | 670 | 641 | 660 | 40,000 |
1994/05/17 | 635 | 635 | 626 | 626 | 22,000 |
1994/05/16 | 610 | 630 | 610 | 625 | 45,000 |
1994/05/13 | 595 | 600 | 585 | 600 | 19,000 |
1994/05/12 | 590 | 590 | 590 | 590 | 2,000 |
1994/05/11 | 585 | 585 | 581 | 585 | 11,000 |
1994/04/28 | 579 | 579 | 579 | 579 | 6,000 |
1994/04/26 | 579 | 579 | 579 | 579 | 1,000 |
1994/04/18 | 579 | 579 | 579 | 579 | 1,000 |
1994/04/15 | 580 | 580 | 580 | 580 | 1,000 |
1994/04/14 | 580 | 580 | 580 | 580 | 2,000 |
1994/04/13 | 580 | 580 | 580 | 580 | 4,000 |
1994/04/12 | 585 | 585 | 580 | 580 | 4,000 |
1994/04/04 | 585 | 585 | 585 | 585 | 3,000 |
1994/04/01 | 565 | 581 | 565 | 581 | 7,000 |
1994/03/29 | 545 | 545 | 545 | 545 | 1,000 |
1994/03/22 | 555 | 555 | 555 | 555 | 1,000 |
1994/03/18 | 555 | 555 | 555 | 555 | 1,000 |
1994/03/17 | 560 | 560 | 560 | 560 | 2,000 |
1994/03/16 | 560 | 560 | 560 | 560 | 2,000 |
1994/03/15 | 560 | 560 | 559 | 560 | 3,000 |
1994/03/14 | 555 | 560 | 555 | 560 | 4,000 |
1994/03/11 | 554 | 555 | 554 | 555 | 2,000 |
1994/03/07 | 575 | 575 | 575 | 575 | 1,000 |
1994/03/03 | 585 | 585 | 585 | 585 | 1,000 |
1994/02/28 | 580 | 606 | 580 | 606 | 5,000 |
1994/02/21 | 582 | 582 | 582 | 582 | 1,000 |
1994/02/10 | 580 | 580 | 580 | 580 | 4,000 |
1994/02/08 | 600 | 600 | 600 | 600 | 2,000 |
1994/02/04 | 630 | 630 | 630 | 630 | 1,000 |
1994/01/31 | 630 | 660 | 630 | 650 | 8,000 |
1994/01/19 | 620 | 620 | 620 | 620 | 2,000 |
1994/01/18 | 620 | 620 | 620 | 620 | 2,000 |
1994/01/13 | 650 | 655 | 650 | 655 | 3,000 |
1994/01/10 | 620 | 620 | 620 | 620 | 4,000 |
1994/01/07 | 599 | 610 | 599 | 610 | 3,000 |
1994/01/06 | 590 | 599 | 590 | 599 | 7,000 |