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 |
|---|---|---|---|---|---|
| 2000/12/29 | 163 | 163 | 163 | 163 | 1,000 |
| 2000/12/27 | 170 | 170 | 160 | 160 | 2,000 |
| 2000/12/26 | 170 | 170 | 170 | 170 | 2,000 |
| 2000/12/25 | 170 | 179 | 170 | 179 | 22,000 |
| 2000/12/22 | 160 | 160 | 159 | 159 | 2,000 |
| 2000/12/21 | 157 | 157 | 157 | 157 | 1,000 |
| 2000/12/20 | 160 | 164 | 157 | 157 | 8,000 |
| 2000/12/19 | 165 | 165 | 165 | 165 | 1,000 |
| 2000/12/18 | 170 | 170 | 170 | 170 | 3,000 |
| 2000/12/14 | 165 | 165 | 165 | 165 | 1,000 |
| 2000/12/12 | 170 | 170 | 170 | 170 | 3,000 |
| 2000/12/01 | 170 | 170 | 170 | 170 | 10,000 |
| 2000/11/30 | 160 | 160 | 158 | 158 | 12,000 |
| 2000/11/29 | 162 | 162 | 158 | 158 | 5,000 |
| 2000/11/28 | 165 | 165 | 165 | 165 | 2,000 |
| 2000/11/27 | 165 | 165 | 165 | 165 | 1,000 |
| 2000/11/24 | 165 | 170 | 165 | 170 | 18,000 |
| 2000/11/22 | 165 | 165 | 161 | 161 | 3,000 |
| 2000/11/21 | 165 | 165 | 165 | 165 | 3,000 |
| 2000/11/20 | 165 | 165 | 165 | 165 | 1,000 |
| 2000/11/16 | 166 | 166 | 166 | 166 | 1,000 |
| 2000/11/15 | 165 | 166 | 165 | 166 | 3,000 |
| 2000/11/10 | 170 | 174 | 163 | 163 | 4,000 |
| 2000/11/09 | 166 | 166 | 160 | 165 | 10,000 |
| 2000/11/08 | 167 | 167 | 167 | 167 | 1,000 |
| 2000/11/07 | 167 | 168 | 166 | 167 | 14,000 |
| 2000/11/06 | 167 | 167 | 166 | 166 | 2,000 |
| 2000/11/02 | 168 | 168 | 166 | 166 | 3,000 |
| 2000/11/01 | 167 | 167 | 167 | 167 | 1,000 |
| 2000/10/31 | 166 | 167 | 166 | 166 | 3,000 |
| 2000/10/26 | 167 | 167 | 167 | 167 | 1,000 |
| 2000/10/25 | 179 | 179 | 179 | 179 | 18,000 |
| 2000/10/23 | 166 | 166 | 166 | 166 | 1,000 |
| 2000/10/20 | 167 | 167 | 167 | 167 | 1,000 |
| 2000/10/17 | 169 | 169 | 167 | 167 | 6,000 |
| 2000/10/16 | 166 | 166 | 166 | 166 | 1,000 |
| 2000/10/13 | 166 | 166 | 166 | 166 | 11,000 |
| 2000/10/12 | 180 | 180 | 180 | 180 | 3,000 |
| 2000/10/11 | 171 | 171 | 171 | 171 | 2,000 |
| 2000/10/06 | 170 | 172 | 170 | 172 | 3,000 |
| 2000/10/05 | 170 | 170 | 170 | 170 | 4,000 |
| 2000/10/02 | 170 | 173 | 170 | 173 | 6,000 |
| 2000/09/25 | 168 | 185 | 168 | 185 | 20,000 |
| 2000/09/22 | 167 | 167 | 167 | 167 | 3,000 |
| 2000/09/21 | 167 | 167 | 166 | 166 | 4,000 |
| 2000/09/20 | 166 | 166 | 166 | 166 | 3,000 |
| 2000/09/14 | 170 | 170 | 170 | 170 | 1,000 |
| 2000/09/12 | 180 | 180 | 180 | 180 | 4,000 |
| 2000/09/07 | 166 | 166 | 166 | 166 | 1,000 |
| 2000/09/04 | 165 | 166 | 165 | 166 | 9,000 |
| 2000/09/01 | 166 | 166 | 166 | 166 | 1,000 |
| 2000/08/31 | 166 | 166 | 166 | 166 | 1,000 |
| 2000/08/29 | 166 | 166 | 166 | 166 | 1,000 |
| 2000/08/25 | 177 | 180 | 177 | 180 | 16,000 |
| 2000/08/24 | 175 | 175 | 175 | 175 | 2,000 |
| 2000/08/22 | 162 | 162 | 162 | 162 | 1,000 |
| 2000/08/21 | 166 | 166 | 166 | 166 | 8,000 |
| 2000/08/18 | 166 | 166 | 166 | 166 | 1,000 |
| 2000/08/15 | 176 | 176 | 176 | 176 | 1,000 |
| 2000/08/11 | 167 | 178 | 167 | 178 | 8,000 |
| 2000/08/10 | 167 | 167 | 167 | 167 | 1,000 |
| 2000/08/09 | 166 | 166 | 166 | 166 | 4,000 |
| 2000/08/08 | 165 | 165 | 165 | 165 | 3,000 |
| 2000/08/03 | 182 | 182 | 182 | 182 | 2,000 |
| 2000/08/02 | 181 | 181 | 181 | 181 | 1,000 |
| 2000/08/01 | 181 | 181 | 181 | 181 | 12,000 |
| 2000/07/31 | 181 | 181 | 181 | 181 | 2,000 |
| 2000/07/28 | 182 | 182 | 182 | 182 | 1,000 |
| 2000/07/27 | 181 | 181 | 181 | 181 | 3,000 |
| 2000/07/25 | 200 | 200 | 200 | 200 | 16,000 |
| 2000/07/19 | 194 | 194 | 180 | 180 | 12,000 |
| 2000/07/18 | 194 | 194 | 194 | 194 | 1,000 |
| 2000/07/17 | 220 | 220 | 194 | 194 | 4,000 |
| 2000/07/14 | 224 | 224 | 224 | 224 | 10,000 |
| 2000/07/13 | 190 | 190 | 190 | 190 | 1,000 |
| 2000/07/12 | 225 | 225 | 190 | 190 | 36,000 |
| 2000/07/11 | 172 | 190 | 172 | 190 | 33,000 |
| 2000/07/10 | 180 | 180 | 180 | 180 | 6,000 |
| 2000/07/07 | 179 | 185 | 179 | 184 | 18,000 |
| 2000/07/06 | 165 | 165 | 165 | 165 | 3,000 |
| 2000/07/05 | 164 | 164 | 164 | 164 | 1,000 |
| 2000/07/04 | 166 | 166 | 164 | 164 | 6,000 |
| 2000/07/03 | 164 | 164 | 164 | 164 | 1,000 |
| 2000/06/30 | 162 | 162 | 162 | 162 | 2,000 |
| 2000/06/28 | 161 | 161 | 161 | 161 | 1,000 |
| 2000/06/26 | 166 | 178 | 166 | 166 | 18,000 |
| 2000/06/23 | 165 | 165 | 161 | 161 | 13,000 |
| 2000/06/20 | 179 | 179 | 179 | 179 | 4,000 |
| 2000/06/15 | 183 | 183 | 180 | 180 | 5,000 |
| 2000/06/13 | 184 | 184 | 184 | 184 | 1,000 |
| 2000/06/12 | 167 | 185 | 167 | 185 | 4,000 |
| 2000/06/08 | 163 | 163 | 153 | 153 | 8,000 |
| 2000/06/06 | 155 | 155 | 153 | 153 | 3,000 |
| 2000/06/02 | 160 | 160 | 153 | 155 | 3,000 |
| 2000/05/25 | 175 | 190 | 175 | 189 | 17,000 |
| 2000/05/24 | 160 | 160 | 160 | 160 | 3,000 |
| 2000/05/12 | 160 | 160 | 160 | 160 | 5,000 |
| 2000/05/01 | 152 | 152 | 152 | 152 | 2,000 |
| 2000/04/28 | 150 | 150 | 150 | 150 | 1,000 |
| 2000/04/25 | 160 | 170 | 150 | 150 | 20,000 |
| 2000/04/24 | 151 | 151 | 151 | 151 | 1,000 |
| 2000/04/21 | 148 | 150 | 147 | 150 | 6,000 |
| 2000/04/20 | 145 | 146 | 145 | 146 | 2,000 |
| 2000/04/19 | 146 | 150 | 146 | 150 | 2,000 |
| 2000/04/18 | 146 | 150 | 146 | 150 | 2,000 |
| 2000/04/17 | 145 | 145 | 145 | 145 | 1,000 |
| 2000/04/12 | 170 | 170 | 170 | 170 | 5,000 |
| 2000/04/11 | 155 | 155 | 155 | 155 | 1,000 |
| 2000/04/10 | 160 | 160 | 155 | 155 | 4,000 |
| 2000/04/07 | 160 | 160 | 160 | 160 | 1,000 |
| 2000/04/06 | 165 | 165 | 160 | 160 | 4,000 |
| 2000/04/05 | 165 | 165 | 165 | 165 | 2,000 |
| 2000/04/03 | 169 | 169 | 165 | 165 | 3,000 |
| 2000/03/29 | 179 | 179 | 179 | 179 | 1,000 |
| 2000/03/28 | 180 | 180 | 180 | 180 | 3,000 |
| 2000/03/27 | 175 | 185 | 162 | 163 | 23,000 |
| 2000/03/24 | 162 | 170 | 162 | 169 | 7,000 |
| 2000/03/21 | 161 | 161 | 161 | 161 | 1,000 |
| 2000/03/17 | 160 | 160 | 160 | 160 | 1,000 |
| 2000/03/16 | 160 | 160 | 160 | 160 | 1,000 |
| 2000/03/15 | 160 | 160 | 160 | 160 | 5,000 |
| 2000/03/14 | 160 | 160 | 160 | 160 | 2,000 |
| 2000/03/13 | 170 | 170 | 160 | 160 | 3,000 |
| 2000/03/10 | 170 | 170 | 170 | 170 | 5,000 |
| 2000/03/07 | 158 | 180 | 158 | 158 | 4,000 |
| 2000/03/06 | 169 | 169 | 165 | 165 | 5,000 |
| 2000/03/03 | 163 | 163 | 161 | 161 | 5,000 |
| 2000/03/02 | 161 | 163 | 161 | 163 | 3,000 |
| 2000/03/01 | 170 | 170 | 170 | 170 | 5,000 |
| 2000/02/29 | 170 | 170 | 170 | 170 | 1,000 |
| 2000/02/28 | 170 | 170 | 170 | 170 | 1,000 |
| 2000/02/25 | 180 | 180 | 170 | 170 | 19,000 |
| 2000/02/24 | 171 | 171 | 170 | 170 | 7,000 |
| 2000/02/22 | 170 | 170 | 170 | 170 | 5,000 |
| 2000/02/21 | 170 | 170 | 170 | 170 | 5,000 |
| 2000/02/18 | 170 | 170 | 170 | 170 | 1,000 |
| 2000/02/10 | 180 | 180 | 180 | 180 | 3,000 |
| 2000/02/09 | 167 | 167 | 167 | 167 | 1,000 |
| 2000/02/04 | 166 | 166 | 166 | 166 | 1,000 |
| 2000/02/03 | 165 | 165 | 165 | 165 | 31,000 |
| 2000/02/01 | 180 | 180 | 180 | 180 | 1,000 |
| 2000/01/28 | 180 | 180 | 180 | 180 | 31,000 |
| 2000/01/27 | 180 | 180 | 180 | 180 | 1,000 |
| 2000/01/26 | 180 | 180 | 180 | 180 | 1,000 |
| 2000/01/25 | 190 | 190 | 190 | 190 | 16,000 |
| 2000/01/21 | 177 | 177 | 177 | 177 | 3,000 |
| 2000/01/18 | 173 | 176 | 173 | 176 | 2,000 |
| 2000/01/14 | 170 | 171 | 170 | 171 | 5,000 |
| 2000/01/13 | 166 | 167 | 166 | 167 | 4,000 |
| 2000/01/12 | 180 | 189 | 180 | 189 | 5,000 |
| 2000/01/11 | 175 | 175 | 175 | 175 | 12,000 |
| 2000/01/06 | 175 | 175 | 175 | 175 | 2,000 |