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 |
---|---|---|---|---|---|
1995/12/22 | 695 | 695 | 694 | 694 | 7,000 |
1995/12/21 | 655 | 655 | 655 | 655 | 2,000 |
1995/12/20 | 660 | 660 | 650 | 650 | 6,000 |
1995/12/19 | 700 | 700 | 670 | 670 | 5,000 |
1995/12/18 | 714 | 714 | 710 | 710 | 22,000 |
1995/12/15 | 783 | 783 | 760 | 760 | 4,000 |
1995/12/14 | 823 | 823 | 823 | 823 | 1,000 |
1995/12/13 | 797 | 829 | 797 | 825 | 86,000 |
1995/12/12 | 770 | 780 | 765 | 780 | 17,000 |
1995/12/11 | 756 | 756 | 752 | 752 | 3,000 |
1995/12/08 | 756 | 756 | 756 | 756 | 9,000 |
1995/12/07 | 747 | 747 | 747 | 747 | 5,000 |
1995/12/06 | 735 | 735 | 735 | 735 | 1,000 |
1995/12/05 | 726 | 726 | 725 | 725 | 6,000 |
1995/12/04 | 705 | 720 | 705 | 720 | 7,000 |
1995/12/01 | 700 | 700 | 690 | 690 | 12,000 |
1995/11/30 | 690 | 700 | 690 | 700 | 18,000 |
1995/11/28 | 643 | 660 | 643 | 660 | 11,000 |
1995/11/27 | 643 | 643 | 643 | 643 | 5,000 |
1995/11/24 | 643 | 643 | 643 | 643 | 9,000 |
1995/11/22 | 640 | 640 | 640 | 640 | 9,000 |
1995/11/20 | 635 | 635 | 635 | 635 | 3,000 |
1995/11/17 | 635 | 635 | 635 | 635 | 6,000 |
1995/11/13 | 685 | 685 | 685 | 685 | 4,000 |
1995/11/10 | 690 | 690 | 690 | 690 | 1,000 |
1995/10/31 | 693 | 700 | 693 | 700 | 5,000 |
1995/10/30 | 673 | 673 | 673 | 673 | 2,000 |
1995/10/27 | 692 | 692 | 692 | 692 | 1,000 |
1995/10/19 | 693 | 693 | 693 | 693 | 1,000 |
1995/10/17 | 683 | 683 | 683 | 683 | 1,000 |
1995/10/16 | 673 | 673 | 673 | 673 | 5,000 |
1995/10/13 | 710 | 710 | 703 | 703 | 6,000 |
1995/10/12 | 710 | 720 | 710 | 720 | 2,000 |
1995/10/03 | 703 | 703 | 703 | 703 | 1,000 |
1995/09/29 | 713 | 713 | 713 | 713 | 5,000 |
1995/09/27 | 673 | 673 | 673 | 673 | 2,000 |
1995/09/25 | 670 | 670 | 670 | 670 | 1,000 |
1995/09/22 | 670 | 670 | 660 | 660 | 75,000 |
1995/09/19 | 690 | 690 | 690 | 690 | 5,000 |
1995/09/18 | 677 | 677 | 677 | 677 | 4,000 |
1995/09/12 | 677 | 677 | 677 | 677 | 4,000 |
1995/09/08 | 737 | 737 | 737 | 737 | 20,000 |
1995/09/05 | 720 | 720 | 720 | 720 | 1,000 |
1995/09/04 | 720 | 720 | 720 | 720 | 8,000 |
1995/08/31 | 720 | 720 | 720 | 720 | 4,000 |
1995/08/29 | 691 | 700 | 691 | 700 | 2,000 |
1995/08/22 | 725 | 731 | 725 | 731 | 55,000 |
1995/08/21 | 730 | 730 | 728 | 728 | 12,000 |
1995/08/17 | 739 | 739 | 739 | 739 | 18,000 |
1995/08/16 | 720 | 749 | 720 | 749 | 48,000 |
1995/08/15 | 710 | 710 | 706 | 706 | 3,000 |
1995/08/10 | 675 | 675 | 675 | 675 | 2,000 |
1995/08/07 | 705 | 705 | 705 | 705 | 2,000 |
1995/08/04 | 715 | 715 | 705 | 705 | 3,000 |
1995/08/03 | 700 | 749 | 700 | 749 | 15,000 |
1995/08/01 | 698 | 698 | 690 | 690 | 13,000 |
1995/07/31 | 690 | 718 | 690 | 718 | 72,000 |
1995/07/28 | 680 | 686 | 679 | 685 | 26,000 |
1995/07/27 | 629 | 675 | 629 | 675 | 124,000 |
1995/07/26 | 635 | 635 | 615 | 615 | 20,000 |
1995/07/25 | 662 | 662 | 639 | 639 | 4,000 |
1995/07/24 | 660 | 666 | 660 | 666 | 7,000 |
1995/07/21 | 650 | 660 | 650 | 660 | 31,000 |
1995/07/20 | 630 | 650 | 630 | 650 | 37,000 |
1995/07/19 | 630 | 630 | 630 | 630 | 3,000 |
1995/07/18 | 635 | 650 | 635 | 650 | 29,000 |
1995/07/17 | 610 | 615 | 610 | 615 | 5,000 |
1995/07/14 | 590 | 590 | 590 | 590 | 6,000 |
1995/07/13 | 550 | 560 | 550 | 560 | 4,000 |
1995/07/12 | 550 | 550 | 550 | 550 | 3,000 |
1995/07/11 | 546 | 559 | 546 | 559 | 2,000 |
1995/07/10 | 540 | 550 | 530 | 540 | 141,000 |
1995/07/07 | 520 | 520 | 520 | 520 | 2,000 |
1995/07/06 | 500 | 500 | 500 | 500 | 5,000 |
1995/06/30 | 510 | 530 | 510 | 530 | 8,000 |
1995/06/29 | 500 | 500 | 500 | 500 | 3,000 |
1995/06/28 | 490 | 490 | 490 | 490 | 3,000 |
1995/06/27 | 490 | 490 | 490 | 490 | 1,000 |
1995/06/21 | 500 | 500 | 500 | 500 | 6,000 |
1995/06/20 | 501 | 501 | 501 | 501 | 1,000 |
1995/06/19 | 510 | 510 | 500 | 500 | 2,000 |
1995/06/16 | 499 | 500 | 498 | 500 | 34,000 |
1995/06/15 | 494 | 494 | 494 | 494 | 1,000 |
1995/06/14 | 495 | 495 | 495 | 495 | 1,000 |
1995/06/12 | 500 | 500 | 500 | 500 | 1,000 |
1995/06/08 | 496 | 496 | 496 | 496 | 5,000 |
1995/06/07 | 522 | 526 | 522 | 526 | 4,000 |
1995/06/06 | 532 | 532 | 532 | 532 | 5,000 |
1995/06/02 | 569 | 569 | 568 | 568 | 2,000 |
1995/06/01 | 570 | 570 | 570 | 570 | 5,000 |
1995/05/31 | 580 | 580 | 580 | 580 | 6,000 |
1995/05/30 | 584 | 584 | 570 | 580 | 7,000 |
1995/05/29 | 560 | 597 | 556 | 592 | 24,000 |
1995/05/26 | 555 | 555 | 555 | 555 | 1,000 |
1995/05/24 | 560 | 560 | 555 | 555 | 3,000 |
1995/05/18 | 584 | 584 | 575 | 575 | 4,000 |
1995/05/17 | 604 | 604 | 604 | 604 | 2,000 |
1995/05/12 | 610 | 610 | 610 | 610 | 3,000 |
1995/05/11 | 609 | 609 | 609 | 609 | 1,000 |
1995/05/08 | 610 | 610 | 610 | 610 | 1,000 |
1995/04/28 | 620 | 620 | 620 | 620 | 5,000 |
1995/04/25 | 600 | 600 | 600 | 600 | 1,000 |
1995/04/24 | 600 | 600 | 600 | 600 | 1,000 |
1995/04/21 | 600 | 600 | 600 | 600 | 1,000 |
1995/04/19 | 600 | 600 | 600 | 600 | 1,000 |
1995/04/12 | 605 | 605 | 605 | 605 | 1,000 |
1995/04/10 | 585 | 585 | 585 | 585 | 1,000 |
1995/04/04 | 595 | 595 | 595 | 595 | 1,000 |
1995/04/03 | 595 | 595 | 595 | 595 | 3,000 |
1995/03/31 | 620 | 620 | 620 | 620 | 6,000 |
1995/03/30 | 601 | 601 | 601 | 601 | 1,000 |
1995/03/29 | 581 | 581 | 581 | 581 | 1,000 |
1995/03/27 | 570 | 570 | 570 | 570 | 6,000 |
1995/03/23 | 598 | 598 | 590 | 590 | 4,000 |
1995/03/20 | 622 | 622 | 622 | 622 | 1,000 |
1995/03/17 | 650 | 650 | 635 | 635 | 3,000 |
1995/03/13 | 670 | 670 | 650 | 650 | 8,000 |
1995/03/10 | 660 | 660 | 652 | 652 | 5,000 |
1995/03/09 | 660 | 660 | 660 | 660 | 6,000 |
1995/03/07 | 670 | 670 | 670 | 670 | 1,000 |
1995/03/06 | 670 | 670 | 670 | 670 | 1,000 |
1995/03/03 | 670 | 671 | 670 | 671 | 2,000 |
1995/03/01 | 650 | 650 | 650 | 650 | 1,000 |
1995/02/28 | 670 | 670 | 670 | 670 | 6,000 |
1995/02/23 | 660 | 660 | 650 | 650 | 5,000 |
1995/02/22 | 660 | 660 | 660 | 660 | 4,000 |
1995/02/17 | 670 | 670 | 670 | 670 | 2,000 |
1995/02/16 | 670 | 670 | 670 | 670 | 3,000 |
1995/02/15 | 675 | 675 | 675 | 675 | 2,000 |
1995/02/10 | 676 | 676 | 676 | 676 | 1,000 |
1995/02/08 | 675 | 675 | 675 | 675 | 1,000 |
1995/02/07 | 690 | 690 | 675 | 675 | 2,000 |
1995/02/06 | 700 | 700 | 700 | 700 | 1,000 |
1995/02/03 | 700 | 700 | 700 | 700 | 8,000 |
1995/02/01 | 720 | 720 | 720 | 720 | 5,000 |
1995/01/30 | 670 | 670 | 670 | 670 | 5,000 |
1995/01/27 | 690 | 690 | 680 | 680 | 2,000 |
1995/01/26 | 700 | 700 | 700 | 700 | 6,000 |
1995/01/25 | 700 | 700 | 700 | 700 | 3,000 |
1995/01/24 | 700 | 700 | 700 | 700 | 1,000 |
1995/01/23 | 720 | 720 | 700 | 700 | 6,000 |
1995/01/20 | 730 | 730 | 730 | 730 | 5,000 |
1995/01/19 | 745 | 745 | 735 | 735 | 3,000 |
1995/01/13 | 751 | 751 | 746 | 746 | 4,000 |
1995/01/12 | 761 | 761 | 761 | 761 | 1,000 |
1995/01/11 | 765 | 765 | 751 | 751 | 2,000 |
1995/01/09 | 785 | 785 | 761 | 761 | 4,000 |
1995/01/04 | 810 | 810 | 810 | 810 | 1,000 |