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 |
---|---|---|---|---|---|
1998/12/30 | 186 | 186 | 186 | 186 | 1,000 |
1998/12/29 | 191 | 191 | 191 | 191 | 1,000 |
1998/12/28 | 183 | 183 | 171 | 171 | 2,000 |
1998/12/25 | 195 | 205 | 195 | 205 | 19,000 |
1998/12/22 | 195 | 195 | 195 | 195 | 1,000 |
1998/12/16 | 195 | 195 | 195 | 195 | 1,000 |
1998/12/15 | 204 | 204 | 200 | 200 | 2,000 |
1998/12/11 | 205 | 205 | 205 | 205 | 6,000 |
1998/12/10 | 190 | 190 | 190 | 190 | 1,000 |
1998/12/09 | 190 | 195 | 190 | 190 | 26,000 |
1998/12/08 | 195 | 195 | 190 | 190 | 2,000 |
1998/12/04 | 200 | 210 | 200 | 210 | 13,000 |
1998/12/02 | 195 | 205 | 195 | 205 | 2,000 |
1998/12/01 | 193 | 204 | 193 | 200 | 4,000 |
1998/11/30 | 218 | 218 | 209 | 209 | 2,000 |
1998/11/27 | 186 | 193 | 186 | 193 | 4,000 |
1998/11/26 | 183 | 206 | 183 | 206 | 5,000 |
1998/11/25 | 187 | 197 | 187 | 192 | 19,000 |
1998/11/20 | 175 | 187 | 175 | 187 | 11,000 |
1998/11/18 | 176 | 176 | 176 | 176 | 1,000 |
1998/11/17 | 170 | 170 | 161 | 161 | 4,000 |
1998/11/16 | 165 | 177 | 165 | 177 | 4,000 |
1998/11/13 | 155 | 155 | 155 | 155 | 5,000 |
1998/11/12 | 154 | 154 | 154 | 154 | 10,000 |
1998/11/11 | 164 | 164 | 164 | 164 | 1,000 |
1998/11/10 | 151 | 151 | 151 | 151 | 10,000 |
1998/11/09 | 166 | 166 | 166 | 166 | 5,000 |
1998/11/06 | 166 | 166 | 166 | 166 | 1,000 |
1998/11/05 | 170 | 170 | 170 | 170 | 5,000 |
1998/11/04 | 170 | 170 | 170 | 170 | 14,000 |
1998/11/02 | 170 | 170 | 170 | 170 | 5,000 |
1998/10/30 | 165 | 166 | 165 | 165 | 7,000 |
1998/10/29 | 165 | 165 | 160 | 160 | 13,000 |
1998/10/28 | 161 | 167 | 161 | 165 | 5,000 |
1998/10/27 | 165 | 175 | 161 | 161 | 20,000 |
1998/10/26 | 174 | 175 | 160 | 160 | 36,000 |
1998/10/23 | 175 | 179 | 156 | 179 | 91,000 |
1998/10/22 | 191 | 201 | 166 | 171 | 18,000 |
1998/10/21 | 201 | 201 | 201 | 201 | 1,000 |
1998/10/15 | 210 | 210 | 183 | 208 | 11,000 |
1998/10/14 | 183 | 198 | 183 | 198 | 4,000 |
1998/10/12 | 195 | 220 | 195 | 220 | 7,000 |
1998/10/09 | 198 | 198 | 181 | 195 | 7,000 |
1998/10/07 | 185 | 205 | 185 | 205 | 2,000 |
1998/10/02 | 180 | 220 | 180 | 220 | 6,000 |
1998/10/01 | 249 | 249 | 249 | 249 | 10,000 |
1998/09/30 | 249 | 249 | 249 | 249 | 1,000 |
1998/09/25 | 250 | 253 | 250 | 250 | 19,000 |
1998/09/24 | 249 | 250 | 249 | 250 | 3,000 |
1998/09/17 | 254 | 254 | 254 | 254 | 4,000 |
1998/09/16 | 250 | 250 | 250 | 250 | 3,000 |
1998/09/14 | 250 | 250 | 250 | 250 | 8,000 |
1998/09/11 | 251 | 259 | 250 | 250 | 19,000 |
1998/09/09 | 251 | 251 | 251 | 251 | 3,000 |
1998/09/07 | 250 | 250 | 250 | 250 | 2,000 |
1998/09/04 | 260 | 260 | 250 | 250 | 9,000 |
1998/09/03 | 261 | 264 | 261 | 264 | 3,000 |
1998/09/02 | 260 | 260 | 260 | 260 | 1,000 |
1998/09/01 | 265 | 265 | 265 | 265 | 3,000 |
1998/08/31 | 270 | 270 | 270 | 270 | 1,000 |
1998/08/28 | 275 | 275 | 275 | 275 | 5,000 |
1998/08/25 | 282 | 295 | 282 | 295 | 11,000 |
1998/08/24 | 282 | 282 | 282 | 282 | 2,000 |
1998/08/21 | 281 | 281 | 281 | 281 | 1,000 |
1998/08/20 | 281 | 281 | 280 | 280 | 18,000 |
1998/08/19 | 280 | 280 | 280 | 280 | 1,000 |
1998/08/18 | 290 | 290 | 290 | 290 | 1,000 |
1998/08/17 | 295 | 295 | 295 | 295 | 10,000 |
1998/08/13 | 299 | 299 | 295 | 295 | 9,000 |
1998/08/12 | 315 | 315 | 315 | 315 | 4,000 |
1998/08/04 | 296 | 315 | 296 | 315 | 2,000 |
1998/08/03 | 296 | 306 | 296 | 306 | 14,000 |
1998/07/31 | 311 | 311 | 296 | 296 | 14,000 |
1998/07/23 | 301 | 301 | 301 | 301 | 2,000 |
1998/07/22 | 300 | 300 | 300 | 300 | 2,000 |
1998/07/21 | 315 | 325 | 315 | 325 | 2,000 |
1998/07/17 | 303 | 315 | 296 | 315 | 19,000 |
1998/07/16 | 310 | 310 | 310 | 310 | 2,000 |
1998/07/14 | 318 | 318 | 318 | 318 | 1,000 |
1998/07/13 | 318 | 318 | 318 | 318 | 1,000 |
1998/07/10 | 324 | 324 | 319 | 319 | 6,000 |
1998/07/08 | 327 | 328 | 327 | 328 | 6,000 |
1998/07/07 | 302 | 307 | 302 | 307 | 2,000 |
1998/07/06 | 296 | 326 | 296 | 326 | 20,000 |
1998/07/03 | 320 | 330 | 320 | 330 | 8,000 |
1998/07/01 | 324 | 335 | 324 | 335 | 6,000 |
1998/06/30 | 328 | 328 | 324 | 324 | 11,000 |
1998/06/29 | 310 | 310 | 310 | 310 | 1,000 |
1998/06/16 | 315 | 330 | 315 | 330 | 2,000 |
1998/06/12 | 325 | 325 | 325 | 325 | 4,000 |
1998/06/10 | 325 | 325 | 325 | 325 | 1,000 |
1998/06/09 | 300 | 315 | 300 | 315 | 5,000 |
1998/06/08 | 319 | 319 | 299 | 299 | 6,000 |
1998/06/01 | 337 | 337 | 337 | 337 | 1,000 |
1998/05/29 | 329 | 329 | 328 | 328 | 10,000 |
1998/05/26 | 330 | 330 | 330 | 330 | 1,000 |
1998/05/25 | 315 | 315 | 315 | 315 | 1,000 |
1998/05/21 | 315 | 315 | 315 | 315 | 4,000 |
1998/05/20 | 338 | 350 | 338 | 338 | 7,000 |
1998/05/18 | 313 | 333 | 313 | 333 | 4,000 |
1998/05/15 | 334 | 334 | 334 | 334 | 1,000 |
1998/05/13 | 335 | 335 | 335 | 335 | 3,000 |
1998/05/12 | 343 | 343 | 335 | 335 | 28,000 |
1998/05/11 | 300 | 333 | 300 | 333 | 6,000 |
1998/05/06 | 302 | 302 | 302 | 302 | 2,000 |
1998/04/30 | 320 | 320 | 302 | 302 | 10,000 |
1998/04/28 | 314 | 315 | 314 | 315 | 9,000 |
1998/04/27 | 315 | 315 | 315 | 315 | 3,000 |
1998/04/24 | 314 | 326 | 314 | 315 | 10,000 |
1998/04/23 | 313 | 315 | 312 | 315 | 9,000 |
1998/04/22 | 301 | 301 | 301 | 301 | 1,000 |
1998/04/21 | 301 | 301 | 301 | 301 | 6,000 |
1998/04/20 | 315 | 323 | 311 | 323 | 10,000 |
1998/04/17 | 314 | 315 | 314 | 315 | 12,000 |
1998/04/16 | 315 | 319 | 315 | 315 | 15,000 |
1998/04/15 | 309 | 320 | 309 | 320 | 6,000 |
1998/04/14 | 311 | 319 | 311 | 319 | 2,000 |
1998/04/13 | 312 | 312 | 301 | 301 | 3,000 |
1998/04/10 | 315 | 315 | 310 | 312 | 7,000 |
1998/04/08 | 301 | 306 | 301 | 301 | 6,000 |
1998/04/07 | 316 | 316 | 316 | 316 | 1,000 |
1998/04/06 | 313 | 316 | 313 | 316 | 2,000 |
1998/04/03 | 280 | 308 | 280 | 308 | 4,000 |
1998/04/02 | 300 | 300 | 285 | 285 | 4,000 |
1998/04/01 | 300 | 300 | 300 | 300 | 5,000 |
1998/03/31 | 313 | 313 | 305 | 305 | 3,000 |
1998/03/30 | 319 | 319 | 313 | 313 | 3,000 |
1998/03/27 | 319 | 319 | 302 | 302 | 35,000 |
1998/03/26 | 322 | 322 | 316 | 316 | 4,000 |
1998/03/25 | 311 | 315 | 311 | 315 | 7,000 |
1998/03/24 | 315 | 315 | 306 | 306 | 9,000 |
1998/03/23 | 325 | 328 | 315 | 315 | 33,000 |
1998/03/20 | 325 | 325 | 321 | 321 | 26,000 |
1998/03/19 | 335 | 335 | 321 | 324 | 19,000 |
1998/03/18 | 317 | 337 | 317 | 325 | 115,000 |
1998/03/17 | 356 | 356 | 281 | 315 | 270,000 |
1998/03/16 | 371 | 371 | 360 | 360 | 12,000 |
1998/03/13 | 370 | 371 | 370 | 370 | 4,000 |
1998/03/12 | 380 | 380 | 371 | 376 | 4,000 |
1998/03/09 | 380 | 380 | 380 | 380 | 5,000 |
1998/03/06 | 390 | 390 | 380 | 380 | 4,000 |
1998/03/03 | 401 | 401 | 401 | 401 | 3,000 |
1998/02/27 | 400 | 401 | 400 | 401 | 12,000 |
1998/02/24 | 401 | 401 | 401 | 401 | 1,000 |
1998/02/23 | 403 | 403 | 403 | 403 | 1,000 |
1998/02/18 | 428 | 428 | 428 | 428 | 1,000 |
1998/02/13 | 425 | 430 | 425 | 430 | 14,000 |
1998/02/12 | 425 | 425 | 415 | 415 | 15,000 |
1998/02/10 | 425 | 429 | 425 | 425 | 7,000 |
1998/02/05 | 423 | 429 | 423 | 429 | 16,000 |
1998/02/04 | 410 | 425 | 410 | 425 | 3,000 |
1998/02/03 | 420 | 420 | 420 | 420 | 5,000 |
1998/02/02 | 407 | 407 | 407 | 407 | 1,000 |
1998/01/30 | 437 | 437 | 412 | 412 | 10,000 |
1998/01/29 | 446 | 446 | 437 | 437 | 24,000 |
1998/01/28 | 439 | 440 | 431 | 431 | 43,000 |
1998/01/26 | 445 | 445 | 440 | 444 | 11,000 |
1998/01/23 | 440 | 440 | 440 | 440 | 10,000 |
1998/01/22 | 435 | 435 | 435 | 435 | 1,000 |
1998/01/21 | 435 | 435 | 435 | 435 | 2,000 |
1998/01/20 | 420 | 425 | 420 | 425 | 13,000 |
1998/01/19 | 415 | 420 | 415 | 420 | 20,000 |
1998/01/16 | 415 | 415 | 415 | 415 | 11,000 |
1998/01/14 | 395 | 400 | 395 | 395 | 3,000 |
1998/01/13 | 405 | 405 | 405 | 405 | 1,000 |
1998/01/12 | 395 | 395 | 395 | 395 | 1,000 |
1998/01/09 | 400 | 405 | 395 | 395 | 5,000 |
1998/01/08 | 385 | 385 | 385 | 385 | 1,000 |
1998/01/07 | 380 | 380 | 380 | 380 | 1,000 |
1998/01/06 | 390 | 390 | 390 | 390 | 4,000 |