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 |
---|---|---|---|---|---|
2002/12/27 | 220 | 220 | 220 | 220 | 1,000 |
2002/12/26 | 205 | 208 | 204 | 208 | 8,000 |
2002/12/25 | 210 | 210 | 208 | 208 | 25,000 |
2002/12/24 | 205 | 205 | 201 | 201 | 17,000 |
2002/12/19 | 208 | 208 | 208 | 208 | 4,000 |
2002/12/18 | 211 | 211 | 203 | 203 | 10,000 |
2002/12/17 | 205 | 210 | 205 | 210 | 2,000 |
2002/12/16 | 210 | 216 | 210 | 215 | 6,000 |
2002/12/12 | 229 | 229 | 229 | 229 | 5,000 |
2002/12/10 | 214 | 225 | 214 | 225 | 7,000 |
2002/12/06 | 230 | 230 | 230 | 230 | 6,000 |
2002/12/02 | 222 | 222 | 222 | 222 | 1,000 |
2002/11/29 | 212 | 212 | 212 | 212 | 2,000 |
2002/11/28 | 213 | 222 | 213 | 222 | 3,000 |
2002/11/27 | 217 | 217 | 207 | 207 | 2,000 |
2002/11/26 | 224 | 224 | 209 | 214 | 6,000 |
2002/11/25 | 228 | 244 | 228 | 244 | 15,000 |
2002/11/22 | 213 | 228 | 213 | 228 | 3,000 |
2002/11/21 | 212 | 212 | 211 | 211 | 2,000 |
2002/11/19 | 216 | 216 | 210 | 210 | 3,000 |
2002/11/14 | 235 | 235 | 225 | 225 | 2,000 |
2002/11/13 | 241 | 241 | 241 | 241 | 1,000 |
2002/11/12 | 242 | 242 | 238 | 238 | 12,000 |
2002/11/11 | 245 | 245 | 245 | 245 | 16,000 |
2002/11/08 | 227 | 229 | 218 | 218 | 6,000 |
2002/11/07 | 227 | 227 | 227 | 227 | 1,000 |
2002/11/01 | 225 | 225 | 225 | 225 | 2,000 |
2002/10/31 | 224 | 224 | 224 | 224 | 2,000 |
2002/10/29 | 235 | 235 | 225 | 225 | 8,000 |
2002/10/28 | 241 | 241 | 225 | 225 | 5,000 |
2002/10/25 | 242 | 242 | 242 | 242 | 14,000 |
2002/10/24 | 228 | 242 | 228 | 242 | 4,000 |
2002/10/23 | 226 | 228 | 226 | 228 | 3,000 |
2002/10/22 | 220 | 227 | 220 | 227 | 3,000 |
2002/10/21 | 215 | 219 | 215 | 219 | 3,000 |
2002/10/18 | 220 | 220 | 220 | 220 | 1,000 |
2002/10/11 | 200 | 200 | 200 | 200 | 9,000 |
2002/10/10 | 200 | 200 | 200 | 200 | 1,000 |
2002/10/07 | 220 | 220 | 215 | 215 | 8,000 |
2002/10/04 | 220 | 220 | 220 | 220 | 6,000 |
2002/10/03 | 220 | 220 | 220 | 220 | 1,000 |
2002/10/02 | 231 | 231 | 221 | 221 | 13,000 |
2002/10/01 | 231 | 231 | 231 | 231 | 3,000 |
2002/09/26 | 237 | 237 | 237 | 237 | 4,000 |
2002/09/25 | 237 | 247 | 237 | 247 | 14,000 |
2002/09/24 | 235 | 237 | 232 | 237 | 6,000 |
2002/09/20 | 240 | 240 | 240 | 240 | 1,000 |
2002/09/19 | 242 | 242 | 240 | 240 | 3,000 |
2002/09/18 | 242 | 242 | 242 | 242 | 2,000 |
2002/09/13 | 225 | 225 | 225 | 225 | 1,000 |
2002/09/12 | 235 | 235 | 235 | 235 | 1,000 |
2002/09/11 | 225 | 225 | 225 | 225 | 1,000 |
2002/09/10 | 221 | 221 | 220 | 220 | 2,000 |
2002/09/09 | 223 | 223 | 221 | 221 | 5,000 |
2002/09/05 | 223 | 223 | 223 | 223 | 1,000 |
2002/09/04 | 228 | 228 | 221 | 221 | 8,000 |
2002/09/02 | 230 | 230 | 230 | 230 | 2,000 |
2002/08/26 | 231 | 245 | 231 | 245 | 13,000 |
2002/08/23 | 231 | 231 | 231 | 231 | 3,000 |
2002/08/22 | 223 | 230 | 223 | 230 | 2,000 |
2002/08/15 | 222 | 222 | 222 | 222 | 2,000 |
2002/08/14 | 222 | 222 | 222 | 222 | 2,000 |
2002/08/13 | 221 | 221 | 221 | 221 | 1,000 |
2002/08/12 | 245 | 245 | 230 | 230 | 3,000 |
2002/08/08 | 231 | 240 | 231 | 240 | 2,000 |
2002/08/05 | 231 | 231 | 231 | 231 | 2,000 |
2002/07/29 | 231 | 231 | 231 | 231 | 2,000 |
2002/07/25 | 242 | 252 | 242 | 252 | 24,000 |
2002/07/24 | 245 | 245 | 241 | 241 | 3,000 |
2002/07/23 | 238 | 238 | 238 | 238 | 6,000 |
2002/07/22 | 236 | 236 | 236 | 236 | 4,000 |
2002/07/18 | 236 | 236 | 236 | 236 | 10,000 |
2002/07/15 | 253 | 253 | 253 | 253 | 16,000 |
2002/07/12 | 254 | 255 | 254 | 255 | 6,000 |
2002/07/10 | 255 | 255 | 255 | 255 | 4,000 |
2002/07/09 | 255 | 255 | 255 | 255 | 1,000 |
2002/07/05 | 255 | 260 | 255 | 260 | 6,000 |
2002/07/03 | 236 | 236 | 236 | 236 | 4,000 |
2002/06/28 | 245 | 245 | 245 | 245 | 4,000 |
2002/06/27 | 245 | 246 | 245 | 246 | 2,000 |
2002/06/25 | 255 | 255 | 255 | 255 | 12,000 |
2002/06/24 | 245 | 245 | 245 | 245 | 4,000 |
2002/06/21 | 245 | 245 | 245 | 245 | 1,000 |
2002/06/20 | 246 | 246 | 245 | 245 | 4,000 |
2002/06/18 | 248 | 251 | 246 | 246 | 14,000 |
2002/06/14 | 250 | 250 | 250 | 250 | 1,000 |
2002/06/13 | 250 | 250 | 250 | 250 | 4,000 |
2002/06/12 | 250 | 250 | 250 | 250 | 2,000 |
2002/06/11 | 245 | 245 | 240 | 244 | 9,000 |
2002/06/10 | 245 | 245 | 245 | 245 | 1,000 |
2002/06/06 | 245 | 245 | 245 | 245 | 2,000 |
2002/05/31 | 242 | 243 | 242 | 243 | 3,000 |
2002/05/30 | 245 | 245 | 242 | 242 | 4,000 |
2002/05/29 | 260 | 260 | 241 | 241 | 19,000 |
2002/05/28 | 271 | 271 | 251 | 260 | 18,000 |
2002/05/27 | 265 | 272 | 265 | 271 | 39,000 |
2002/05/24 | 245 | 265 | 245 | 265 | 13,000 |
2002/05/23 | 245 | 255 | 245 | 255 | 7,000 |
2002/05/22 | 245 | 245 | 245 | 245 | 1,000 |
2002/05/20 | 240 | 244 | 240 | 244 | 4,000 |
2002/05/17 | 240 | 240 | 240 | 240 | 1,000 |
2002/05/10 | 244 | 244 | 240 | 240 | 2,000 |
2002/05/09 | 239 | 244 | 239 | 244 | 13,000 |
2002/05/02 | 244 | 244 | 244 | 244 | 1,000 |
2002/04/26 | 242 | 242 | 240 | 240 | 2,000 |
2002/04/25 | 240 | 245 | 240 | 244 | 19,000 |
2002/04/24 | 244 | 245 | 244 | 245 | 6,000 |
2002/04/23 | 230 | 245 | 230 | 245 | 2,000 |
2002/04/22 | 230 | 230 | 230 | 230 | 3,000 |
2002/04/19 | 243 | 243 | 230 | 230 | 12,000 |
2002/04/18 | 230 | 245 | 230 | 244 | 14,000 |
2002/04/16 | 220 | 220 | 220 | 220 | 14,000 |
2002/04/15 | 229 | 229 | 220 | 220 | 2,000 |
2002/04/12 | 237 | 237 | 237 | 237 | 3,000 |
2002/03/28 | 230 | 230 | 230 | 230 | 1,000 |
2002/03/25 | 234 | 239 | 234 | 239 | 15,000 |
2002/03/22 | 235 | 235 | 233 | 233 | 3,000 |
2002/03/20 | 220 | 220 | 220 | 220 | 15,000 |
2002/03/19 | 217 | 217 | 217 | 217 | 1,000 |
2002/03/18 | 211 | 211 | 211 | 211 | 9,000 |
2002/03/13 | 210 | 210 | 210 | 210 | 1,000 |
2002/03/12 | 218 | 218 | 206 | 206 | 5,000 |
2002/03/05 | 215 | 220 | 215 | 220 | 3,000 |
2002/03/04 | 210 | 215 | 210 | 215 | 10,000 |
2002/03/01 | 206 | 206 | 206 | 206 | 1,000 |
2002/02/25 | 202 | 209 | 201 | 201 | 19,000 |
2002/02/22 | 202 | 205 | 200 | 205 | 10,000 |
2002/02/18 | 201 | 201 | 200 | 200 | 4,000 |
2002/02/13 | 197 | 197 | 197 | 197 | 1,000 |
2002/02/12 | 201 | 212 | 201 | 212 | 3,000 |
2002/02/08 | 195 | 195 | 195 | 195 | 1,000 |
2002/02/06 | 190 | 190 | 190 | 190 | 1,000 |
2002/02/01 | 195 | 195 | 195 | 195 | 1,000 |
2002/01/29 | 200 | 200 | 200 | 200 | 2,000 |
2002/01/25 | 201 | 210 | 200 | 200 | 22,000 |
2002/01/24 | 205 | 205 | 203 | 203 | 11,000 |
2002/01/22 | 200 | 200 | 200 | 200 | 5,000 |
2002/01/21 | 200 | 200 | 200 | 200 | 8,000 |
2002/01/17 | 200 | 200 | 200 | 200 | 2,000 |
2002/01/16 | 200 | 200 | 200 | 200 | 16,000 |
2002/01/15 | 200 | 201 | 200 | 200 | 6,000 |
2002/01/11 | 208 | 210 | 200 | 200 | 5,000 |
2002/01/10 | 203 | 204 | 203 | 204 | 7,000 |
2002/01/09 | 205 | 205 | 205 | 205 | 2,000 |