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 |
---|---|---|---|---|---|
1999/12/29 | 176 | 176 | 176 | 176 | 3,000 |
1999/12/28 | 175 | 175 | 175 | 175 | 3,000 |
1999/12/27 | 181 | 198 | 175 | 175 | 26,000 |
1999/12/24 | 181 | 181 | 181 | 181 | 2,000 |
1999/12/22 | 180 | 181 | 180 | 181 | 4,000 |
1999/12/21 | 181 | 181 | 180 | 180 | 6,000 |
1999/12/20 | 180 | 180 | 180 | 180 | 5,000 |
1999/12/17 | 183 | 183 | 180 | 180 | 11,000 |
1999/12/16 | 182 | 182 | 182 | 182 | 2,000 |
1999/12/13 | 182 | 182 | 182 | 182 | 2,000 |
1999/12/10 | 200 | 204 | 182 | 182 | 13,000 |
1999/12/09 | 192 | 192 | 182 | 182 | 26,000 |
1999/12/03 | 190 | 208 | 190 | 198 | 16,000 |
1999/12/02 | 180 | 180 | 180 | 180 | 1,000 |
1999/11/30 | 182 | 189 | 182 | 189 | 9,000 |
1999/11/29 | 187 | 187 | 180 | 180 | 4,000 |
1999/11/26 | 189 | 189 | 189 | 189 | 2,000 |
1999/11/25 | 183 | 190 | 183 | 190 | 17,000 |
1999/11/24 | 173 | 173 | 173 | 173 | 5,000 |
1999/11/19 | 172 | 172 | 172 | 172 | 1,000 |
1999/11/18 | 166 | 166 | 166 | 166 | 3,000 |
1999/11/17 | 165 | 165 | 165 | 165 | 2,000 |
1999/11/15 | 172 | 172 | 170 | 172 | 8,000 |
1999/11/12 | 182 | 182 | 172 | 172 | 6,000 |
1999/11/11 | 185 | 185 | 172 | 172 | 7,000 |
1999/11/10 | 186 | 186 | 186 | 186 | 1,000 |
1999/11/09 | 185 | 186 | 185 | 186 | 9,000 |
1999/11/08 | 185 | 185 | 181 | 185 | 9,000 |
1999/11/05 | 181 | 185 | 181 | 185 | 4,000 |
1999/11/04 | 180 | 180 | 180 | 180 | 5,000 |
1999/11/01 | 195 | 195 | 180 | 185 | 11,000 |
1999/10/29 | 180 | 180 | 180 | 180 | 9,000 |
1999/10/28 | 184 | 189 | 184 | 184 | 7,000 |
1999/10/27 | 184 | 184 | 184 | 184 | 1,000 |
1999/10/26 | 170 | 170 | 169 | 170 | 17,000 |
1999/10/25 | 176 | 176 | 169 | 169 | 28,000 |
1999/10/22 | 175 | 175 | 165 | 171 | 47,000 |
1999/10/21 | 190 | 190 | 180 | 185 | 23,000 |
1999/10/20 | 192 | 192 | 191 | 191 | 3,000 |
1999/10/19 | 200 | 200 | 192 | 192 | 4,000 |
1999/10/15 | 205 | 230 | 195 | 195 | 19,000 |
1999/10/14 | 210 | 210 | 210 | 210 | 2,000 |
1999/10/13 | 213 | 215 | 213 | 215 | 3,000 |
1999/10/12 | 220 | 233 | 208 | 208 | 7,000 |
1999/10/08 | 206 | 207 | 205 | 205 | 10,000 |
1999/10/07 | 206 | 207 | 206 | 207 | 2,000 |
1999/10/06 | 210 | 210 | 210 | 210 | 1,000 |
1999/10/05 | 210 | 210 | 210 | 210 | 3,000 |
1999/10/01 | 210 | 210 | 210 | 210 | 2,000 |
1999/09/30 | 210 | 210 | 210 | 210 | 1,000 |
1999/09/29 | 211 | 211 | 210 | 210 | 5,000 |
1999/09/27 | 237 | 237 | 233 | 233 | 18,000 |
1999/09/24 | 211 | 211 | 210 | 210 | 3,000 |
1999/09/21 | 211 | 211 | 211 | 211 | 5,000 |
1999/09/20 | 211 | 212 | 211 | 211 | 7,000 |
1999/09/17 | 210 | 210 | 210 | 210 | 4,000 |
1999/09/16 | 210 | 210 | 210 | 210 | 13,000 |
1999/09/14 | 220 | 220 | 210 | 210 | 5,000 |
1999/09/10 | 239 | 239 | 239 | 239 | 3,000 |
1999/09/09 | 205 | 205 | 205 | 205 | 1,000 |
1999/09/08 | 210 | 210 | 202 | 202 | 5,000 |
1999/09/07 | 220 | 220 | 215 | 215 | 5,000 |
1999/09/06 | 240 | 240 | 221 | 221 | 4,000 |
1999/09/03 | 227 | 240 | 227 | 240 | 11,000 |
1999/09/02 | 220 | 220 | 212 | 212 | 5,000 |
1999/09/01 | 220 | 220 | 220 | 220 | 4,000 |
1999/08/25 | 247 | 247 | 240 | 240 | 14,000 |
1999/08/24 | 240 | 240 | 240 | 240 | 1,000 |
1999/08/18 | 245 | 247 | 245 | 247 | 5,000 |
1999/08/16 | 247 | 247 | 247 | 247 | 1,000 |
1999/08/12 | 235 | 235 | 218 | 218 | 6,000 |
1999/08/09 | 215 | 215 | 205 | 207 | 5,000 |
1999/08/06 | 225 | 225 | 225 | 225 | 6,000 |
1999/08/05 | 236 | 236 | 202 | 231 | 28,000 |
1999/08/04 | 231 | 236 | 231 | 236 | 4,000 |
1999/08/03 | 260 | 260 | 260 | 260 | 1,000 |
1999/08/02 | 265 | 265 | 265 | 265 | 2,000 |
1999/07/30 | 264 | 264 | 264 | 264 | 1,000 |
1999/07/29 | 264 | 264 | 247 | 264 | 25,000 |
1999/07/28 | 264 | 264 | 264 | 264 | 1,000 |
1999/07/27 | 269 | 269 | 269 | 269 | 1,000 |
1999/07/26 | 280 | 280 | 280 | 280 | 14,000 |
1999/07/23 | 273 | 273 | 260 | 265 | 6,000 |
1999/07/22 | 270 | 270 | 263 | 263 | 11,000 |
1999/07/21 | 272 | 282 | 270 | 270 | 7,000 |
1999/07/19 | 300 | 300 | 292 | 292 | 12,000 |
1999/07/16 | 290 | 299 | 290 | 295 | 11,000 |
1999/07/15 | 313 | 313 | 295 | 295 | 22,000 |
1999/07/14 | 287 | 315 | 282 | 315 | 81,000 |
1999/07/13 | 260 | 282 | 260 | 282 | 63,000 |
1999/07/12 | 251 | 260 | 251 | 260 | 54,000 |
1999/07/09 | 261 | 261 | 251 | 251 | 23,000 |
1999/07/08 | 256 | 261 | 255 | 261 | 20,000 |
1999/07/07 | 267 | 267 | 260 | 261 | 17,000 |
1999/07/06 | 255 | 267 | 250 | 267 | 45,000 |
1999/07/05 | 245 | 251 | 240 | 250 | 44,000 |
1999/07/02 | 230 | 245 | 230 | 245 | 23,000 |
1999/07/01 | 220 | 220 | 220 | 220 | 3,000 |
1999/06/30 | 221 | 225 | 220 | 220 | 9,000 |
1999/06/28 | 229 | 229 | 229 | 229 | 1,000 |
1999/06/25 | 232 | 232 | 230 | 230 | 14,000 |
1999/06/24 | 222 | 222 | 222 | 222 | 3,000 |
1999/06/23 | 224 | 229 | 223 | 223 | 18,000 |
1999/06/22 | 230 | 230 | 223 | 223 | 22,000 |
1999/06/21 | 227 | 230 | 223 | 223 | 12,000 |
1999/06/18 | 225 | 230 | 222 | 222 | 10,000 |
1999/06/17 | 227 | 227 | 212 | 227 | 6,000 |
1999/06/15 | 230 | 230 | 230 | 230 | 5,000 |
1999/06/14 | 205 | 220 | 205 | 206 | 71,000 |
1999/06/11 | 205 | 205 | 205 | 205 | 24,000 |
1999/06/10 | 200 | 205 | 200 | 201 | 8,000 |
1999/06/09 | 200 | 200 | 200 | 200 | 1,000 |
1999/06/08 | 200 | 201 | 200 | 200 | 11,000 |
1999/06/04 | 205 | 205 | 190 | 190 | 5,000 |
1999/06/03 | 205 | 205 | 205 | 205 | 2,000 |
1999/06/02 | 205 | 205 | 205 | 205 | 1,000 |
1999/06/01 | 200 | 200 | 200 | 200 | 3,000 |
1999/05/31 | 200 | 200 | 200 | 200 | 17,000 |
1999/05/28 | 220 | 220 | 195 | 200 | 28,000 |
1999/05/27 | 220 | 220 | 220 | 220 | 7,000 |
1999/05/26 | 220 | 220 | 220 | 220 | 4,000 |
1999/05/25 | 240 | 240 | 230 | 230 | 17,000 |
1999/05/24 | 220 | 220 | 220 | 220 | 5,000 |
1999/05/21 | 220 | 220 | 220 | 220 | 2,000 |
1999/05/18 | 231 | 231 | 231 | 231 | 2,000 |
1999/05/13 | 244 | 244 | 244 | 244 | 1,000 |
1999/05/12 | 245 | 245 | 231 | 245 | 13,000 |
1999/05/11 | 235 | 240 | 231 | 240 | 10,000 |
1999/05/10 | 221 | 231 | 221 | 231 | 3,000 |
1999/05/06 | 241 | 241 | 240 | 241 | 14,000 |
1999/04/30 | 240 | 240 | 240 | 240 | 11,000 |
1999/04/28 | 239 | 240 | 225 | 240 | 29,000 |
1999/04/27 | 228 | 237 | 225 | 235 | 56,000 |
1999/04/26 | 222 | 228 | 210 | 228 | 38,000 |
1999/04/23 | 209 | 209 | 209 | 209 | 2,000 |
1999/04/22 | 212 | 212 | 204 | 209 | 11,000 |
1999/04/21 | 221 | 221 | 212 | 212 | 7,000 |
1999/04/20 | 213 | 228 | 213 | 225 | 3,000 |
1999/04/19 | 216 | 218 | 216 | 218 | 9,000 |
1999/04/16 | 216 | 216 | 210 | 212 | 66,000 |
1999/04/15 | 241 | 255 | 221 | 221 | 76,000 |
1999/04/14 | 249 | 249 | 235 | 241 | 136,000 |
1999/04/13 | 228 | 245 | 220 | 239 | 79,000 |
1999/04/12 | 215 | 230 | 215 | 226 | 123,000 |
1999/04/09 | 200 | 214 | 200 | 214 | 356,000 |
1999/04/08 | 200 | 205 | 199 | 200 | 130,000 |
1999/04/07 | 205 | 205 | 200 | 200 | 11,000 |
1999/04/06 | 200 | 210 | 200 | 209 | 35,000 |
1999/04/05 | 195 | 198 | 195 | 195 | 11,000 |
1999/04/02 | 202 | 202 | 192 | 192 | 3,000 |
1999/04/01 | 217 | 217 | 217 | 217 | 1,000 |
1999/03/29 | 212 | 212 | 212 | 212 | 2,000 |
1999/03/25 | 210 | 220 | 210 | 215 | 18,000 |
1999/03/24 | 210 | 210 | 210 | 210 | 2,000 |
1999/03/23 | 200 | 220 | 197 | 197 | 3,000 |
1999/03/19 | 200 | 200 | 191 | 191 | 3,000 |
1999/03/18 | 201 | 209 | 201 | 209 | 4,000 |
1999/03/17 | 201 | 201 | 200 | 200 | 2,000 |
1999/03/16 | 200 | 200 | 191 | 191 | 7,000 |
1999/03/15 | 209 | 209 | 200 | 200 | 6,000 |
1999/03/12 | 214 | 214 | 210 | 210 | 10,000 |
1999/03/11 | 212 | 213 | 210 | 210 | 14,000 |
1999/03/10 | 199 | 215 | 199 | 214 | 35,000 |
1999/03/09 | 198 | 198 | 198 | 198 | 1,000 |
1999/03/08 | 190 | 199 | 190 | 199 | 4,000 |
1999/03/05 | 180 | 180 | 180 | 180 | 1,000 |
1999/03/04 | 180 | 180 | 180 | 180 | 1,000 |
1999/03/03 | 180 | 180 | 180 | 180 | 2,000 |
1999/03/02 | 180 | 180 | 180 | 180 | 2,000 |
1999/03/01 | 180 | 180 | 180 | 180 | 1,000 |
1999/02/26 | 187 | 187 | 182 | 182 | 4,000 |
1999/02/25 | 184 | 210 | 184 | 210 | 20,000 |
1999/02/22 | 168 | 168 | 168 | 168 | 1,000 |
1999/02/19 | 170 | 170 | 168 | 168 | 2,000 |
1999/02/18 | 170 | 170 | 170 | 170 | 3,000 |
1999/02/17 | 170 | 170 | 170 | 170 | 3,000 |
1999/02/16 | 166 | 166 | 166 | 166 | 2,000 |
1999/02/15 | 166 | 166 | 166 | 166 | 2,000 |
1999/02/12 | 162 | 162 | 162 | 162 | 11,000 |
1999/02/10 | 162 | 165 | 162 | 162 | 6,000 |
1999/02/09 | 167 | 167 | 162 | 162 | 22,000 |
1999/02/08 | 165 | 165 | 165 | 165 | 1,000 |
1999/02/05 | 168 | 168 | 168 | 168 | 1,000 |
1999/02/04 | 170 | 171 | 170 | 170 | 11,000 |
1999/02/02 | 170 | 171 | 170 | 170 | 9,000 |
1999/02/01 | 171 | 171 | 171 | 171 | 16,000 |
1999/01/29 | 171 | 171 | 171 | 171 | 2,000 |
1999/01/28 | 177 | 177 | 170 | 170 | 6,000 |
1999/01/27 | 183 | 183 | 183 | 183 | 1,000 |
1999/01/26 | 171 | 172 | 169 | 169 | 10,000 |
1999/01/25 | 179 | 179 | 179 | 179 | 18,000 |
1999/01/22 | 181 | 181 | 179 | 179 | 2,000 |
1999/01/20 | 174 | 180 | 174 | 180 | 3,000 |
1999/01/19 | 180 | 180 | 180 | 180 | 11,000 |
1999/01/18 | 186 | 186 | 186 | 186 | 5,000 |
1999/01/13 | 192 | 192 | 192 | 192 | 1,000 |
1999/01/12 | 193 | 193 | 193 | 193 | 4,000 |
1999/01/08 | 171 | 171 | 171 | 171 | 1,000 |