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 |
---|---|---|---|---|---|
2001/12/26 | 206 | 206 | 206 | 206 | 1,000 |
2001/12/25 | 200 | 220 | 200 | 220 | 24,000 |
2001/12/21 | 200 | 200 | 200 | 200 | 3,000 |
2001/12/19 | 198 | 198 | 190 | 190 | 5,000 |
2001/12/12 | 205 | 212 | 205 | 212 | 5,000 |
2001/12/10 | 200 | 200 | 200 | 200 | 1,000 |
2001/12/07 | 200 | 212 | 200 | 212 | 7,000 |
2001/12/06 | 193 | 193 | 193 | 193 | 1,000 |
2001/12/04 | 193 | 193 | 193 | 193 | 2,000 |
2001/11/30 | 203 | 203 | 203 | 203 | 1,000 |
2001/11/26 | 195 | 214 | 195 | 214 | 17,000 |
2001/11/22 | 199 | 201 | 199 | 200 | 10,000 |
2001/11/19 | 200 | 200 | 200 | 200 | 3,000 |
2001/11/14 | 200 | 200 | 200 | 200 | 3,000 |
2001/11/13 | 202 | 202 | 202 | 202 | 1,000 |
2001/11/12 | 202 | 202 | 201 | 201 | 3,000 |
2001/11/08 | 202 | 202 | 202 | 202 | 1,000 |
2001/11/06 | 202 | 202 | 202 | 202 | 2,000 |
2001/11/05 | 202 | 202 | 202 | 202 | 1,000 |
2001/11/02 | 202 | 202 | 202 | 202 | 2,000 |
2001/10/31 | 202 | 205 | 202 | 202 | 3,000 |
2001/10/30 | 203 | 203 | 202 | 202 | 9,000 |
2001/10/26 | 205 | 210 | 202 | 202 | 6,000 |
2001/10/25 | 213 | 213 | 207 | 207 | 17,000 |
2001/10/24 | 210 | 210 | 205 | 205 | 4,000 |
2001/10/23 | 200 | 200 | 200 | 200 | 1,000 |
2001/10/19 | 191 | 191 | 191 | 191 | 1,000 |
2001/10/18 | 200 | 200 | 200 | 200 | 4,000 |
2001/10/17 | 200 | 200 | 200 | 200 | 1,000 |
2001/10/16 | 195 | 195 | 195 | 195 | 1,000 |
2001/10/12 | 208 | 213 | 208 | 213 | 2,000 |
2001/10/02 | 184 | 208 | 184 | 208 | 3,000 |
2001/09/26 | 203 | 203 | 203 | 203 | 3,000 |
2001/09/25 | 210 | 210 | 210 | 210 | 1,000 |
2001/09/21 | 199 | 215 | 199 | 214 | 18,000 |
2001/09/20 | 200 | 200 | 200 | 200 | 2,000 |
2001/09/19 | 198 | 198 | 198 | 198 | 1,000 |
2001/09/17 | 198 | 198 | 198 | 198 | 1,000 |
2001/09/13 | 199 | 199 | 199 | 199 | 1,000 |
2001/09/12 | 205 | 205 | 202 | 202 | 3,000 |
2001/09/11 | 205 | 206 | 205 | 206 | 5,000 |
2001/09/10 | 202 | 206 | 202 | 206 | 3,000 |
2001/09/06 | 230 | 230 | 230 | 230 | 1,000 |
2001/09/03 | 235 | 235 | 235 | 235 | 2,000 |
2001/08/30 | 239 | 239 | 238 | 238 | 4,000 |
2001/08/29 | 236 | 236 | 236 | 236 | 3,000 |
2001/08/27 | 245 | 254 | 245 | 254 | 13,000 |
2001/08/24 | 234 | 245 | 234 | 245 | 5,000 |
2001/08/23 | 230 | 230 | 230 | 230 | 1,000 |
2001/08/22 | 244 | 244 | 244 | 244 | 2,000 |
2001/08/21 | 245 | 246 | 245 | 245 | 5,000 |
2001/08/20 | 245 | 245 | 245 | 245 | 2,000 |
2001/08/15 | 244 | 244 | 244 | 244 | 2,000 |
2001/08/10 | 256 | 256 | 243 | 243 | 4,000 |
2001/08/09 | 256 | 256 | 256 | 256 | 2,000 |
2001/08/08 | 255 | 255 | 253 | 253 | 2,000 |
2001/08/06 | 253 | 260 | 253 | 260 | 6,000 |
2001/08/03 | 260 | 260 | 260 | 260 | 9,000 |
2001/07/31 | 267 | 267 | 267 | 267 | 2,000 |
2001/07/30 | 269 | 269 | 265 | 265 | 4,000 |
2001/07/27 | 268 | 268 | 260 | 260 | 16,000 |
2001/07/26 | 247 | 265 | 247 | 260 | 9,000 |
2001/07/25 | 255 | 265 | 255 | 265 | 20,000 |
2001/07/24 | 250 | 260 | 250 | 255 | 16,000 |
2001/07/23 | 248 | 250 | 245 | 245 | 19,000 |
2001/07/19 | 245 | 248 | 245 | 248 | 2,000 |
2001/07/18 | 262 | 266 | 262 | 262 | 21,000 |
2001/07/17 | 270 | 275 | 266 | 266 | 11,000 |
2001/07/16 | 269 | 270 | 261 | 269 | 50,000 |
2001/07/13 | 267 | 267 | 261 | 261 | 7,000 |
2001/07/12 | 270 | 270 | 265 | 265 | 6,000 |
2001/07/11 | 270 | 273 | 265 | 265 | 13,000 |
2001/07/10 | 265 | 267 | 264 | 267 | 51,000 |
2001/07/09 | 263 | 263 | 261 | 261 | 2,000 |
2001/07/06 | 268 | 268 | 259 | 260 | 15,000 |
2001/07/05 | 255 | 258 | 251 | 258 | 9,000 |
2001/07/04 | 260 | 260 | 250 | 250 | 15,000 |
2001/07/03 | 259 | 269 | 259 | 260 | 12,000 |
2001/07/02 | 250 | 253 | 250 | 253 | 3,000 |
2001/06/29 | 250 | 250 | 242 | 250 | 10,000 |
2001/06/28 | 249 | 250 | 249 | 249 | 7,000 |
2001/06/27 | 246 | 246 | 245 | 245 | 3,000 |
2001/06/26 | 245 | 245 | 245 | 245 | 1,000 |
2001/06/25 | 245 | 247 | 245 | 245 | 30,000 |
2001/06/22 | 236 | 236 | 236 | 236 | 8,000 |
2001/06/20 | 243 | 243 | 238 | 238 | 4,000 |
2001/06/18 | 239 | 239 | 228 | 230 | 9,000 |
2001/06/14 | 240 | 240 | 240 | 240 | 3,000 |
2001/06/12 | 246 | 246 | 246 | 246 | 2,000 |
2001/06/08 | 239 | 239 | 237 | 237 | 5,000 |
2001/06/07 | 240 | 240 | 240 | 240 | 1,000 |
2001/06/06 | 239 | 245 | 239 | 240 | 8,000 |
2001/06/05 | 237 | 237 | 237 | 237 | 4,000 |
2001/06/04 | 240 | 240 | 240 | 240 | 1,000 |
2001/06/01 | 237 | 241 | 237 | 241 | 12,000 |
2001/05/31 | 236 | 236 | 236 | 236 | 6,000 |
2001/05/30 | 252 | 252 | 235 | 235 | 32,000 |
2001/05/29 | 229 | 253 | 229 | 253 | 30,000 |
2001/05/25 | 229 | 238 | 229 | 238 | 14,000 |
2001/05/24 | 225 | 225 | 225 | 225 | 3,000 |
2001/05/23 | 216 | 225 | 216 | 225 | 10,000 |
2001/05/21 | 215 | 215 | 212 | 212 | 2,000 |
2001/05/17 | 212 | 212 | 212 | 212 | 1,000 |
2001/05/16 | 211 | 212 | 211 | 212 | 4,000 |
2001/05/11 | 220 | 227 | 220 | 227 | 3,000 |
2001/05/10 | 212 | 212 | 212 | 212 | 2,000 |
2001/05/07 | 224 | 224 | 220 | 220 | 5,000 |
2001/05/01 | 219 | 220 | 218 | 219 | 13,000 |
2001/04/26 | 223 | 223 | 223 | 223 | 1,000 |
2001/04/25 | 215 | 229 | 215 | 229 | 21,000 |
2001/04/24 | 215 | 220 | 215 | 220 | 7,000 |
2001/04/23 | 212 | 212 | 212 | 212 | 2,000 |
2001/04/20 | 211 | 211 | 211 | 211 | 15,000 |
2001/04/19 | 211 | 211 | 211 | 211 | 2,000 |
2001/04/18 | 212 | 212 | 210 | 210 | 3,000 |
2001/04/16 | 210 | 210 | 210 | 210 | 2,000 |
2001/04/13 | 205 | 205 | 205 | 205 | 5,000 |
2001/04/12 | 213 | 213 | 200 | 200 | 10,000 |
2001/04/11 | 213 | 213 | 213 | 213 | 6,000 |
2001/04/09 | 208 | 208 | 208 | 208 | 1,000 |
2001/04/06 | 210 | 210 | 208 | 208 | 10,000 |
2001/04/02 | 215 | 215 | 215 | 215 | 2,000 |
2001/03/28 | 219 | 219 | 219 | 219 | 4,000 |
2001/03/26 | 225 | 225 | 224 | 224 | 20,000 |
2001/03/22 | 205 | 210 | 205 | 210 | 8,000 |
2001/03/21 | 197 | 205 | 197 | 205 | 2,000 |
2001/03/19 | 200 | 200 | 200 | 200 | 9,000 |
2001/03/16 | 195 | 195 | 195 | 195 | 3,000 |
2001/03/15 | 204 | 204 | 194 | 194 | 4,000 |
2001/03/14 | 210 | 210 | 210 | 210 | 2,000 |
2001/03/12 | 206 | 210 | 206 | 210 | 3,000 |
2001/03/09 | 200 | 200 | 200 | 200 | 2,000 |
2001/02/27 | 209 | 209 | 205 | 206 | 8,000 |
2001/02/26 | 195 | 209 | 195 | 209 | 18,000 |
2001/02/23 | 191 | 191 | 191 | 191 | 1,000 |
2001/02/22 | 186 | 190 | 185 | 190 | 7,000 |
2001/02/19 | 186 | 186 | 186 | 186 | 5,000 |
2001/02/16 | 185 | 190 | 185 | 190 | 5,000 |
2001/02/14 | 185 | 185 | 185 | 185 | 2,000 |
2001/02/13 | 193 | 193 | 185 | 185 | 3,000 |
2001/02/09 | 180 | 190 | 180 | 190 | 2,000 |
2001/02/08 | 180 | 180 | 180 | 180 | 2,000 |
2001/02/06 | 180 | 180 | 180 | 180 | 1,000 |
2001/02/05 | 180 | 180 | 180 | 180 | 2,000 |
2001/02/02 | 180 | 180 | 180 | 180 | 1,000 |
2001/02/01 | 180 | 180 | 180 | 180 | 1,000 |
2001/01/31 | 181 | 181 | 180 | 180 | 4,000 |
2001/01/29 | 180 | 180 | 180 | 180 | 1,000 |
2001/01/26 | 180 | 180 | 180 | 180 | 2,000 |
2001/01/25 | 185 | 189 | 185 | 189 | 23,000 |
2001/01/24 | 174 | 174 | 174 | 174 | 1,000 |
2001/01/22 | 175 | 175 | 173 | 173 | 4,000 |
2001/01/19 | 175 | 175 | 175 | 175 | 1,000 |
2001/01/18 | 179 | 180 | 179 | 180 | 4,000 |
2001/01/17 | 170 | 179 | 170 | 179 | 12,000 |
2001/01/16 | 170 | 170 | 170 | 170 | 1,000 |
2001/01/12 | 160 | 160 | 155 | 160 | 13,000 |
2001/01/11 | 160 | 160 | 160 | 160 | 8,000 |
2001/01/10 | 159 | 159 | 159 | 159 | 2,000 |
2001/01/04 | 163 | 163 | 163 | 163 | 1,000 |