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 |
|---|---|---|---|---|---|
| 1996/12/30 | 721 | 721 | 721 | 721 | 8,000 |
| 1996/12/27 | 700 | 700 | 700 | 700 | 2,000 |
| 1996/12/26 | 720 | 720 | 720 | 720 | 5,000 |
| 1996/12/20 | 790 | 790 | 790 | 790 | 1,000 |
| 1996/12/19 | 820 | 820 | 810 | 810 | 40,000 |
| 1996/12/18 | 820 | 820 | 820 | 820 | 16,000 |
| 1996/12/16 | 820 | 820 | 810 | 820 | 31,000 |
| 1996/12/13 | 822 | 822 | 821 | 821 | 21,000 |
| 1996/12/12 | 828 | 830 | 825 | 825 | 12,000 |
| 1996/12/11 | 826 | 826 | 821 | 821 | 3,000 |
| 1996/12/10 | 826 | 826 | 826 | 826 | 1,000 |
| 1996/12/09 | 816 | 835 | 815 | 815 | 13,000 |
| 1996/12/06 | 820 | 820 | 790 | 790 | 15,000 |
| 1996/12/03 | 830 | 830 | 820 | 820 | 2,000 |
| 1996/12/02 | 815 | 815 | 811 | 811 | 3,000 |
| 1996/11/29 | 830 | 830 | 821 | 821 | 7,000 |
| 1996/11/25 | 820 | 820 | 820 | 820 | 4,000 |
| 1996/11/22 | 830 | 830 | 830 | 830 | 1,000 |
| 1996/11/21 | 850 | 850 | 840 | 840 | 13,000 |
| 1996/11/20 | 860 | 860 | 860 | 860 | 4,000 |
| 1996/11/19 | 861 | 870 | 860 | 860 | 6,000 |
| 1996/11/18 | 880 | 880 | 878 | 880 | 22,000 |
| 1996/11/15 | 880 | 880 | 865 | 878 | 20,000 |
| 1996/11/14 | 891 | 891 | 880 | 880 | 18,000 |
| 1996/11/13 | 890 | 890 | 880 | 880 | 14,000 |
| 1996/11/12 | 855 | 920 | 850 | 920 | 35,000 |
| 1996/11/11 | 820 | 845 | 820 | 845 | 20,000 |
| 1996/11/08 | 810 | 810 | 805 | 805 | 8,000 |
| 1996/11/07 | 775 | 800 | 770 | 800 | 27,000 |
| 1996/11/06 | 760 | 770 | 760 | 770 | 2,000 |
| 1996/11/05 | 770 | 770 | 769 | 770 | 8,000 |
| 1996/11/01 | 751 | 760 | 751 | 760 | 13,000 |
| 1996/10/31 | 751 | 751 | 751 | 751 | 4,000 |
| 1996/10/30 | 731 | 731 | 731 | 731 | 2,000 |
| 1996/10/29 | 735 | 735 | 725 | 725 | 7,000 |
| 1996/10/25 | 735 | 735 | 735 | 735 | 2,000 |
| 1996/10/24 | 758 | 758 | 758 | 758 | 4,000 |
| 1996/10/23 | 768 | 768 | 768 | 768 | 7,000 |
| 1996/10/22 | 770 | 770 | 770 | 770 | 6,000 |
| 1996/10/21 | 777 | 777 | 772 | 772 | 18,000 |
| 1996/10/18 | 777 | 777 | 777 | 777 | 4,000 |
| 1996/10/16 | 772 | 772 | 772 | 772 | 17,000 |
| 1996/10/15 | 780 | 780 | 772 | 772 | 8,000 |
| 1996/10/14 | 782 | 782 | 780 | 780 | 10,000 |
| 1996/10/11 | 782 | 782 | 782 | 782 | 2,000 |
| 1996/10/09 | 792 | 792 | 792 | 792 | 4,000 |
| 1996/10/07 | 777 | 777 | 777 | 777 | 45,000 |
| 1996/10/04 | 790 | 790 | 790 | 790 | 2,000 |
| 1996/10/03 | 790 | 800 | 782 | 800 | 13,000 |
| 1996/10/01 | 782 | 800 | 782 | 800 | 3,000 |
| 1996/09/30 | 798 | 798 | 777 | 777 | 6,000 |
| 1996/09/26 | 782 | 790 | 782 | 790 | 2,000 |
| 1996/09/25 | 777 | 782 | 777 | 782 | 6,000 |
| 1996/09/24 | 777 | 777 | 777 | 777 | 5,000 |
| 1996/09/20 | 777 | 777 | 777 | 777 | 21,000 |
| 1996/09/19 | 775 | 775 | 775 | 775 | 12,000 |
| 1996/09/18 | 779 | 783 | 775 | 775 | 13,000 |
| 1996/09/17 | 779 | 779 | 779 | 779 | 7,000 |
| 1996/09/13 | 774 | 780 | 770 | 770 | 15,000 |
| 1996/09/12 | 771 | 773 | 771 | 773 | 57,000 |
| 1996/09/11 | 750 | 751 | 750 | 751 | 58,000 |
| 1996/09/10 | 734 | 739 | 730 | 731 | 37,000 |
| 1996/09/09 | 730 | 730 | 726 | 726 | 11,000 |
| 1996/09/06 | 725 | 725 | 725 | 725 | 12,000 |
| 1996/09/05 | 728 | 728 | 725 | 725 | 20,000 |
| 1996/09/04 | 732 | 732 | 728 | 728 | 9,000 |
| 1996/09/03 | 732 | 732 | 732 | 732 | 4,000 |
| 1996/09/02 | 740 | 740 | 739 | 739 | 15,000 |
| 1996/08/30 | 770 | 770 | 740 | 740 | 14,000 |
| 1996/08/29 | 750 | 760 | 750 | 750 | 36,000 |
| 1996/08/28 | 751 | 751 | 750 | 750 | 9,000 |
| 1996/08/27 | 750 | 750 | 750 | 750 | 9,000 |
| 1996/08/26 | 750 | 760 | 750 | 750 | 31,000 |
| 1996/08/22 | 751 | 751 | 751 | 751 | 4,000 |
| 1996/08/21 | 760 | 760 | 760 | 760 | 8,000 |
| 1996/08/20 | 751 | 780 | 751 | 780 | 8,000 |
| 1996/08/19 | 746 | 750 | 746 | 750 | 5,000 |
| 1996/08/15 | 750 | 750 | 750 | 750 | 9,000 |
| 1996/08/14 | 745 | 750 | 740 | 750 | 15,000 |
| 1996/08/13 | 745 | 745 | 740 | 745 | 28,000 |
| 1996/08/12 | 763 | 763 | 745 | 745 | 21,000 |
| 1996/08/09 | 752 | 753 | 752 | 753 | 4,000 |
| 1996/08/08 | 747 | 757 | 747 | 747 | 14,000 |
| 1996/08/07 | 761 | 761 | 753 | 753 | 42,000 |
| 1996/08/06 | 780 | 785 | 777 | 777 | 12,000 |
| 1996/08/05 | 803 | 803 | 803 | 803 | 5,000 |
| 1996/08/02 | 823 | 823 | 808 | 808 | 16,000 |
| 1996/08/01 | 828 | 828 | 828 | 828 | 3,000 |
| 1996/07/31 | 843 | 843 | 830 | 830 | 19,000 |
| 1996/07/30 | 836 | 836 | 832 | 833 | 24,000 |
| 1996/07/29 | 844 | 844 | 835 | 835 | 11,000 |
| 1996/07/26 | 844 | 844 | 844 | 844 | 4,000 |
| 1996/07/25 | 859 | 859 | 859 | 859 | 4,000 |
| 1996/07/24 | 855 | 865 | 855 | 859 | 23,000 |
| 1996/07/23 | 835 | 835 | 835 | 835 | 7,000 |
| 1996/07/22 | 840 | 840 | 835 | 835 | 10,000 |
| 1996/07/19 | 813 | 815 | 812 | 813 | 20,000 |
| 1996/07/17 | 807 | 807 | 805 | 805 | 5,000 |
| 1996/07/16 | 793 | 800 | 780 | 800 | 45,000 |
| 1996/07/15 | 799 | 799 | 795 | 795 | 6,000 |
| 1996/07/12 | 805 | 805 | 797 | 797 | 10,000 |
| 1996/07/11 | 820 | 820 | 807 | 807 | 11,000 |
| 1996/07/10 | 805 | 815 | 805 | 809 | 20,000 |
| 1996/07/09 | 810 | 825 | 805 | 805 | 21,000 |
| 1996/07/08 | 831 | 831 | 825 | 830 | 38,000 |
| 1996/07/05 | 850 | 850 | 831 | 831 | 13,000 |
| 1996/07/04 | 850 | 850 | 831 | 831 | 15,000 |
| 1996/07/03 | 860 | 870 | 850 | 860 | 14,000 |
| 1996/07/02 | 860 | 880 | 860 | 880 | 11,000 |
| 1996/07/01 | 887 | 887 | 870 | 870 | 8,000 |
| 1996/06/28 | 880 | 890 | 870 | 890 | 16,000 |
| 1996/06/27 | 890 | 900 | 890 | 900 | 3,000 |
| 1996/06/26 | 890 | 910 | 890 | 900 | 43,000 |
| 1996/06/25 | 867 | 895 | 867 | 895 | 7,000 |
| 1996/06/24 | 861 | 866 | 860 | 866 | 21,000 |
| 1996/06/21 | 870 | 870 | 860 | 860 | 14,000 |
| 1996/06/20 | 880 | 880 | 870 | 880 | 3,000 |
| 1996/06/19 | 890 | 900 | 880 | 890 | 15,000 |
| 1996/06/18 | 920 | 920 | 900 | 900 | 11,000 |
| 1996/06/17 | 930 | 930 | 930 | 930 | 5,000 |
| 1996/06/14 | 920 | 930 | 885 | 930 | 18,000 |
| 1996/06/13 | 931 | 969 | 930 | 930 | 45,000 |
| 1996/06/12 | 901 | 930 | 901 | 930 | 22,000 |
| 1996/06/11 | 881 | 900 | 881 | 900 | 30,000 |
| 1996/06/10 | 900 | 900 | 890 | 890 | 4,000 |
| 1996/06/07 | 940 | 945 | 930 | 930 | 10,000 |
| 1996/06/06 | 980 | 980 | 980 | 980 | 7,000 |
| 1996/06/05 | 951 | 980 | 935 | 980 | 48,000 |
| 1996/06/04 | 930 | 946 | 930 | 945 | 23,000 |
| 1996/06/03 | 985 | 990 | 985 | 990 | 7,000 |
| 1996/05/31 | 986 | 1,010 | 985 | 1,000 | 41,000 |
| 1996/05/30 | 1,040 | 1,040 | 986 | 986 | 76,000 |
| 1996/05/29 | 1,020 | 1,070 | 1,010 | 1,050 | 338,000 |
| 1996/05/28 | 1,000 | 1,030 | 985 | 1,030 | 42,000 |
| 1996/05/27 | 1,060 | 1,060 | 990 | 1,000 | 77,000 |
| 1996/05/24 | 1,040 | 1,120 | 1,040 | 1,080 | 1,038,000 |
| 1996/05/23 | 1,000 | 1,030 | 990 | 1,000 | 260,000 |
| 1996/05/22 | 960 | 980 | 960 | 970 | 51,000 |
| 1996/05/21 | 979 | 979 | 935 | 935 | 41,000 |
| 1996/05/20 | 991 | 1,000 | 980 | 989 | 54,000 |
| 1996/05/17 | 1,010 | 1,010 | 980 | 980 | 353,000 |
| 1996/05/16 | 938 | 1,030 | 938 | 991 | 692,000 |
| 1996/05/15 | 882 | 928 | 882 | 928 | 66,000 |
| 1996/05/14 | 896 | 896 | 878 | 881 | 27,000 |
| 1996/05/13 | 945 | 946 | 899 | 906 | 39,000 |
| 1996/05/10 | 949 | 972 | 949 | 950 | 300,000 |
| 1996/05/09 | 886 | 947 | 885 | 936 | 282,000 |
| 1996/05/08 | 869 | 890 | 869 | 880 | 112,000 |
| 1996/05/07 | 910 | 950 | 908 | 949 | 202,000 |
| 1996/05/02 | 810 | 900 | 810 | 850 | 153,000 |
| 1996/05/01 | 809 | 810 | 802 | 802 | 8,000 |
| 1996/04/30 | 824 | 824 | 805 | 810 | 101,000 |
| 1996/04/26 | 800 | 839 | 800 | 834 | 23,000 |
| 1996/04/25 | 750 | 765 | 750 | 765 | 5,000 |
| 1996/04/24 | 725 | 740 | 720 | 740 | 8,000 |
| 1996/04/23 | 710 | 715 | 710 | 715 | 16,000 |
| 1996/04/19 | 713 | 713 | 713 | 713 | 2,000 |
| 1996/04/18 | 713 | 713 | 711 | 713 | 4,000 |
| 1996/04/17 | 730 | 730 | 730 | 730 | 1,000 |
| 1996/04/16 | 721 | 730 | 721 | 730 | 8,000 |
| 1996/04/15 | 711 | 711 | 711 | 711 | 5,000 |
| 1996/04/12 | 737 | 737 | 737 | 737 | 3,000 |
| 1996/04/11 | 727 | 727 | 727 | 727 | 1,000 |
| 1996/04/10 | 700 | 710 | 700 | 710 | 2,000 |
| 1996/03/29 | 700 | 700 | 700 | 700 | 6,000 |
| 1996/03/28 | 670 | 670 | 670 | 670 | 2,000 |
| 1996/03/26 | 670 | 670 | 670 | 670 | 8,000 |
| 1996/03/25 | 670 | 670 | 670 | 670 | 1,000 |
| 1996/03/21 | 700 | 700 | 700 | 700 | 2,000 |
| 1996/03/19 | 700 | 700 | 696 | 696 | 8,000 |
| 1996/03/18 | 717 | 717 | 717 | 717 | 1,000 |
| 1996/03/12 | 727 | 727 | 727 | 727 | 1,000 |
| 1996/03/07 | 717 | 717 | 717 | 717 | 1,000 |
| 1996/02/29 | 740 | 740 | 730 | 730 | 7,000 |
| 1996/02/28 | 720 | 720 | 720 | 720 | 1,000 |
| 1996/02/21 | 700 | 700 | 698 | 698 | 2,000 |
| 1996/02/16 | 709 | 709 | 709 | 709 | 1,000 |
| 1996/02/15 | 729 | 729 | 729 | 729 | 8,000 |
| 1996/02/09 | 720 | 720 | 720 | 720 | 11,000 |
| 1996/02/08 | 730 | 730 | 720 | 720 | 31,000 |
| 1996/02/06 | 730 | 730 | 730 | 730 | 6,000 |
| 1996/01/31 | 780 | 780 | 780 | 780 | 4,000 |
| 1996/01/30 | 750 | 750 | 750 | 750 | 1,000 |
| 1996/01/26 | 795 | 795 | 795 | 795 | 1,000 |
| 1996/01/25 | 770 | 780 | 770 | 780 | 6,000 |
| 1996/01/24 | 767 | 767 | 767 | 767 | 11,000 |
| 1996/01/22 | 767 | 767 | 767 | 767 | 1,000 |
| 1996/01/19 | 767 | 767 | 767 | 767 | 3,000 |
| 1996/01/18 | 770 | 772 | 767 | 767 | 5,000 |
| 1996/01/17 | 770 | 770 | 766 | 766 | 22,000 |
| 1996/01/16 | 760 | 765 | 760 | 765 | 13,000 |
| 1996/01/12 | 770 | 770 | 760 | 760 | 3,000 |
| 1996/01/11 | 760 | 760 | 760 | 760 | 6,000 |
| 1996/01/09 | 760 | 760 | 760 | 760 | 10,000 |
| 1996/01/08 | 759 | 759 | 759 | 759 | 10,000 |
| 1996/01/05 | 764 | 764 | 759 | 759 | 6,000 |