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 |
---|---|---|---|---|---|
1997/12/30 | 400 | 400 | 400 | 400 | 12,000 |
1997/12/26 | 370 | 370 | 370 | 370 | 2,000 |
1997/12/25 | 365 | 370 | 365 | 370 | 5,000 |
1997/12/24 | 370 | 370 | 365 | 365 | 4,000 |
1997/12/22 | 375 | 375 | 375 | 375 | 2,000 |
1997/12/19 | 380 | 380 | 380 | 380 | 6,000 |
1997/12/18 | 390 | 400 | 390 | 400 | 4,000 |
1997/12/15 | 404 | 404 | 400 | 400 | 5,000 |
1997/12/12 | 405 | 405 | 405 | 405 | 3,000 |
1997/12/10 | 400 | 400 | 400 | 400 | 2,000 |
1997/12/09 | 400 | 400 | 400 | 400 | 4,000 |
1997/12/08 | 400 | 410 | 400 | 410 | 4,000 |
1997/12/05 | 405 | 410 | 405 | 410 | 22,000 |
1997/12/04 | 403 | 410 | 403 | 410 | 5,000 |
1997/12/03 | 405 | 410 | 403 | 403 | 15,000 |
1997/12/01 | 405 | 405 | 405 | 405 | 3,000 |
1997/11/28 | 420 | 420 | 405 | 405 | 13,000 |
1997/11/27 | 400 | 400 | 400 | 400 | 1,000 |
1997/11/26 | 410 | 410 | 400 | 400 | 9,000 |
1997/11/25 | 410 | 410 | 410 | 410 | 13,000 |
1997/11/21 | 410 | 410 | 410 | 410 | 2,000 |
1997/11/18 | 430 | 430 | 430 | 430 | 24,000 |
1997/11/17 | 417 | 425 | 417 | 425 | 5,000 |
1997/11/14 | 412 | 412 | 412 | 412 | 5,000 |
1997/11/12 | 434 | 434 | 432 | 432 | 5,000 |
1997/11/10 | 419 | 419 | 419 | 419 | 2,000 |
1997/11/07 | 419 | 419 | 419 | 419 | 2,000 |
1997/10/31 | 429 | 429 | 429 | 429 | 9,000 |
1997/10/30 | 439 | 439 | 439 | 439 | 1,000 |
1997/10/29 | 419 | 419 | 419 | 419 | 1,000 |
1997/10/28 | 404 | 404 | 404 | 404 | 5,000 |
1997/10/24 | 399 | 410 | 399 | 410 | 2,000 |
1997/10/23 | 410 | 410 | 405 | 405 | 13,000 |
1997/10/22 | 415 | 415 | 405 | 405 | 4,000 |
1997/10/21 | 412 | 412 | 405 | 410 | 16,000 |
1997/10/20 | 405 | 415 | 405 | 410 | 8,000 |
1997/10/16 | 399 | 410 | 399 | 410 | 7,000 |
1997/10/15 | 405 | 405 | 405 | 405 | 4,000 |
1997/10/14 | 410 | 410 | 410 | 410 | 1,000 |
1997/10/13 | 430 | 430 | 430 | 430 | 1,000 |
1997/10/09 | 430 | 430 | 430 | 430 | 2,000 |
1997/10/07 | 429 | 429 | 429 | 429 | 1,000 |
1997/10/06 | 410 | 430 | 410 | 430 | 3,000 |
1997/10/03 | 420 | 420 | 415 | 415 | 2,000 |
1997/10/02 | 420 | 420 | 420 | 420 | 1,000 |
1997/10/01 | 422 | 430 | 420 | 430 | 8,000 |
1997/09/30 | 450 | 450 | 440 | 440 | 13,000 |
1997/09/26 | 445 | 445 | 445 | 445 | 1,000 |
1997/09/25 | 450 | 450 | 450 | 450 | 3,000 |
1997/09/24 | 450 | 450 | 450 | 450 | 1,000 |
1997/09/22 | 460 | 460 | 460 | 460 | 2,000 |
1997/09/19 | 450 | 450 | 450 | 450 | 1,000 |
1997/09/18 | 460 | 460 | 450 | 450 | 4,000 |
1997/09/17 | 480 | 480 | 470 | 470 | 2,000 |
1997/09/16 | 496 | 496 | 490 | 490 | 10,000 |
1997/09/12 | 496 | 496 | 496 | 496 | 1,000 |
1997/09/11 | 500 | 500 | 491 | 491 | 12,000 |
1997/09/10 | 500 | 501 | 495 | 495 | 24,000 |
1997/09/09 | 501 | 501 | 501 | 501 | 3,000 |
1997/09/08 | 501 | 501 | 501 | 501 | 1,000 |
1997/09/05 | 501 | 503 | 500 | 500 | 25,000 |
1997/09/04 | 500 | 501 | 500 | 501 | 19,000 |
1997/09/03 | 505 | 505 | 505 | 505 | 5,000 |
1997/09/01 | 500 | 505 | 500 | 505 | 5,000 |
1997/08/29 | 505 | 505 | 505 | 505 | 10,000 |
1997/08/28 | 509 | 509 | 500 | 500 | 2,000 |
1997/08/26 | 517 | 517 | 517 | 517 | 1,000 |
1997/08/25 | 517 | 517 | 517 | 517 | 1,000 |
1997/08/19 | 513 | 520 | 513 | 520 | 12,000 |
1997/08/15 | 510 | 515 | 508 | 510 | 9,000 |
1997/08/14 | 520 | 520 | 508 | 510 | 8,000 |
1997/08/13 | 530 | 530 | 530 | 530 | 1,000 |
1997/08/12 | 529 | 529 | 529 | 529 | 1,000 |
1997/08/11 | 519 | 519 | 519 | 519 | 1,000 |
1997/08/08 | 539 | 539 | 539 | 539 | 5,000 |
1997/08/07 | 579 | 579 | 579 | 579 | 7,000 |
1997/08/05 | 600 | 600 | 599 | 599 | 2,000 |
1997/08/04 | 590 | 590 | 590 | 590 | 1,000 |
1997/08/01 | 601 | 601 | 601 | 601 | 1,000 |
1997/07/31 | 610 | 610 | 610 | 610 | 7,000 |
1997/07/30 | 601 | 601 | 600 | 600 | 2,000 |
1997/07/29 | 601 | 601 | 601 | 601 | 1,000 |
1997/07/25 | 630 | 630 | 630 | 630 | 1,000 |
1997/07/24 | 620 | 629 | 602 | 629 | 3,000 |
1997/07/22 | 606 | 611 | 601 | 610 | 22,000 |
1997/07/18 | 626 | 627 | 615 | 615 | 4,000 |
1997/07/17 | 606 | 625 | 606 | 616 | 23,000 |
1997/07/16 | 601 | 611 | 601 | 611 | 29,000 |
1997/07/14 | 610 | 610 | 610 | 610 | 1,000 |
1997/07/11 | 630 | 630 | 620 | 620 | 2,000 |
1997/07/10 | 620 | 620 | 620 | 620 | 1,000 |
1997/07/09 | 626 | 630 | 626 | 630 | 7,000 |
1997/07/08 | 625 | 627 | 600 | 603 | 27,000 |
1997/07/07 | 635 | 635 | 615 | 615 | 8,000 |
1997/07/04 | 660 | 660 | 655 | 655 | 8,000 |
1997/07/03 | 645 | 645 | 645 | 645 | 1,000 |
1997/07/02 | 660 | 660 | 660 | 660 | 15,000 |
1997/07/01 | 660 | 660 | 660 | 660 | 4,000 |
1997/06/30 | 660 | 665 | 660 | 665 | 6,000 |
1997/06/27 | 660 | 660 | 640 | 640 | 6,000 |
1997/06/26 | 640 | 661 | 640 | 655 | 10,000 |
1997/06/25 | 650 | 650 | 636 | 650 | 17,000 |
1997/06/24 | 650 | 650 | 640 | 640 | 11,000 |
1997/06/23 | 640 | 650 | 640 | 650 | 2,000 |
1997/06/20 | 650 | 650 | 650 | 650 | 2,000 |
1997/06/19 | 640 | 640 | 640 | 640 | 3,000 |
1997/06/17 | 669 | 669 | 650 | 650 | 3,000 |
1997/06/16 | 650 | 650 | 640 | 640 | 4,000 |
1997/06/13 | 654 | 654 | 654 | 654 | 1,000 |
1997/06/12 | 674 | 674 | 674 | 674 | 1,000 |
1997/06/10 | 670 | 674 | 670 | 674 | 9,000 |
1997/06/06 | 690 | 690 | 669 | 669 | 3,000 |
1997/06/04 | 696 | 696 | 696 | 696 | 1,000 |
1997/06/03 | 698 | 698 | 698 | 698 | 4,000 |
1997/06/02 | 700 | 700 | 700 | 700 | 2,000 |
1997/05/30 | 706 | 706 | 706 | 706 | 4,000 |
1997/05/28 | 681 | 700 | 681 | 696 | 10,000 |
1997/05/27 | 679 | 679 | 675 | 675 | 6,000 |
1997/05/26 | 679 | 679 | 679 | 679 | 7,000 |
1997/05/23 | 673 | 676 | 673 | 676 | 6,000 |
1997/05/22 | 682 | 682 | 680 | 680 | 5,000 |
1997/05/21 | 664 | 672 | 664 | 672 | 5,000 |
1997/05/20 | 663 | 663 | 660 | 663 | 9,000 |
1997/05/19 | 637 | 650 | 630 | 650 | 8,000 |
1997/05/15 | 645 | 645 | 635 | 637 | 8,000 |
1997/05/14 | 656 | 656 | 645 | 651 | 5,000 |
1997/05/13 | 651 | 658 | 650 | 650 | 10,000 |
1997/05/12 | 658 | 659 | 635 | 635 | 12,000 |
1997/05/09 | 660 | 660 | 656 | 659 | 14,000 |
1997/05/08 | 655 | 660 | 655 | 660 | 3,000 |
1997/05/07 | 655 | 656 | 655 | 656 | 7,000 |
1997/05/06 | 659 | 671 | 659 | 665 | 10,000 |
1997/05/02 | 651 | 651 | 635 | 640 | 7,000 |
1997/05/01 | 666 | 670 | 660 | 660 | 20,000 |
1997/04/30 | 666 | 666 | 666 | 666 | 7,000 |
1997/04/28 | 635 | 635 | 625 | 626 | 5,000 |
1997/04/25 | 649 | 650 | 649 | 650 | 4,000 |
1997/04/24 | 680 | 680 | 675 | 675 | 7,000 |
1997/04/23 | 689 | 700 | 680 | 680 | 6,000 |
1997/04/22 | 670 | 699 | 670 | 697 | 10,000 |
1997/04/17 | 580 | 580 | 580 | 580 | 5,000 |
1997/04/16 | 580 | 590 | 575 | 575 | 10,000 |
1997/04/15 | 575 | 580 | 569 | 570 | 20,000 |
1997/04/14 | 600 | 600 | 595 | 595 | 3,000 |
1997/04/11 | 639 | 639 | 620 | 620 | 16,000 |
1997/04/10 | 640 | 640 | 640 | 640 | 3,000 |
1997/04/09 | 690 | 699 | 690 | 690 | 19,000 |
1997/04/08 | 699 | 700 | 699 | 699 | 4,000 |
1997/04/07 | 699 | 700 | 699 | 699 | 6,000 |
1997/04/04 | 680 | 699 | 680 | 699 | 3,000 |
1997/04/03 | 700 | 700 | 700 | 700 | 4,000 |
1997/03/31 | 720 | 720 | 720 | 720 | 6,000 |
1997/03/28 | 700 | 700 | 680 | 680 | 6,000 |
1997/03/27 | 710 | 710 | 710 | 710 | 1,000 |
1997/03/26 | 727 | 727 | 727 | 727 | 1,000 |
1997/03/25 | 686 | 700 | 686 | 700 | 5,000 |
1997/03/24 | 673 | 693 | 670 | 686 | 15,000 |
1997/03/21 | 661 | 661 | 661 | 661 | 2,000 |
1997/03/19 | 660 | 661 | 660 | 661 | 19,000 |
1997/03/18 | 699 | 699 | 670 | 680 | 14,000 |
1997/03/17 | 701 | 701 | 700 | 700 | 5,000 |
1997/03/14 | 714 | 714 | 702 | 702 | 18,000 |
1997/03/13 | 731 | 741 | 729 | 730 | 15,000 |
1997/03/12 | 746 | 747 | 740 | 741 | 5,000 |
1997/03/11 | 750 | 750 | 747 | 747 | 9,000 |
1997/03/10 | 750 | 750 | 750 | 750 | 1,000 |
1997/03/06 | 755 | 755 | 755 | 755 | 1,000 |
1997/03/05 | 771 | 775 | 750 | 750 | 10,000 |
1997/03/04 | 760 | 780 | 760 | 775 | 8,000 |
1997/03/03 | 770 | 780 | 770 | 770 | 13,000 |
1997/02/28 | 760 | 760 | 750 | 750 | 26,000 |
1997/02/27 | 759 | 759 | 750 | 758 | 8,000 |
1997/02/26 | 770 | 770 | 764 | 764 | 9,000 |
1997/02/25 | 780 | 790 | 780 | 780 | 19,000 |
1997/02/24 | 800 | 800 | 790 | 790 | 16,000 |
1997/02/21 | 820 | 820 | 800 | 810 | 24,000 |
1997/02/20 | 804 | 835 | 804 | 820 | 47,000 |
1997/02/19 | 800 | 810 | 795 | 805 | 75,000 |
1997/02/18 | 860 | 865 | 851 | 860 | 59,000 |
1997/02/17 | 883 | 891 | 870 | 890 | 150,000 |
1997/02/14 | 919 | 939 | 900 | 913 | 828,000 |
1997/02/13 | 890 | 920 | 890 | 920 | 205,000 |
1997/02/12 | 880 | 900 | 880 | 900 | 14,000 |
1997/02/10 | 894 | 900 | 885 | 900 | 20,000 |
1997/02/07 | 894 | 894 | 894 | 894 | 2,000 |
1997/02/06 | 900 | 900 | 900 | 900 | 3,000 |
1997/02/05 | 915 | 917 | 900 | 900 | 12,000 |
1997/02/04 | 899 | 920 | 889 | 920 | 16,000 |
1997/02/03 | 889 | 895 | 889 | 895 | 6,000 |
1997/01/31 | 870 | 899 | 870 | 899 | 23,000 |
1997/01/30 | 851 | 860 | 840 | 860 | 22,000 |
1997/01/29 | 821 | 821 | 821 | 821 | 7,000 |
1997/01/27 | 825 | 825 | 825 | 825 | 3,000 |
1997/01/24 | 850 | 850 | 850 | 850 | 9,000 |
1997/01/23 | 850 | 850 | 850 | 850 | 2,000 |
1997/01/22 | 870 | 870 | 850 | 850 | 9,000 |
1997/01/21 | 870 | 870 | 870 | 870 | 2,000 |
1997/01/20 | 879 | 879 | 870 | 870 | 9,000 |
1997/01/17 | 851 | 851 | 836 | 850 | 39,000 |
1997/01/16 | 830 | 830 | 818 | 830 | 18,000 |
1997/01/14 | 820 | 821 | 820 | 821 | 7,000 |
1997/01/13 | 804 | 804 | 804 | 804 | 1,000 |
1997/01/10 | 806 | 806 | 805 | 805 | 7,000 |
1997/01/09 | 812 | 820 | 795 | 795 | 12,000 |
1997/01/08 | 824 | 824 | 820 | 822 | 46,000 |
1997/01/06 | 740 | 740 | 735 | 735 | 6,000 |