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 |
|---|---|---|---|---|---|
| 2003/12/30 | 275 | 277 | 275 | 277 | 4,000 |
| 2003/12/29 | 287 | 287 | 287 | 287 | 1,000 |
| 2003/12/25 | 291 | 291 | 266 | 276 | 23,000 |
| 2003/12/24 | 275 | 276 | 275 | 276 | 7,000 |
| 2003/12/19 | 280 | 290 | 280 | 290 | 6,000 |
| 2003/12/18 | 289 | 289 | 289 | 289 | 1,000 |
| 2003/12/17 | 280 | 280 | 280 | 280 | 2,000 |
| 2003/12/16 | 272 | 272 | 272 | 272 | 1,000 |
| 2003/12/15 | 271 | 271 | 271 | 271 | 2,000 |
| 2003/12/12 | 285 | 290 | 270 | 270 | 8,000 |
| 2003/12/11 | 290 | 290 | 290 | 290 | 5,000 |
| 2003/12/08 | 285 | 285 | 285 | 285 | 2,000 |
| 2003/12/05 | 299 | 300 | 299 | 300 | 24,000 |
| 2003/12/04 | 295 | 295 | 295 | 295 | 2,000 |
| 2003/12/03 | 291 | 291 | 291 | 291 | 5,000 |
| 2003/11/28 | 280 | 280 | 280 | 280 | 1,000 |
| 2003/11/25 | 291 | 291 | 280 | 280 | 14,000 |
| 2003/11/21 | 272 | 280 | 272 | 280 | 8,000 |
| 2003/11/20 | 268 | 272 | 268 | 272 | 2,000 |
| 2003/11/19 | 270 | 270 | 266 | 267 | 6,000 |
| 2003/11/18 | 280 | 280 | 280 | 280 | 9,000 |
| 2003/11/17 | 280 | 280 | 280 | 280 | 1,000 |
| 2003/11/14 | 280 | 290 | 280 | 290 | 9,000 |
| 2003/11/13 | 275 | 280 | 275 | 280 | 10,000 |
| 2003/11/12 | 270 | 295 | 270 | 295 | 14,000 |
| 2003/11/11 | 285 | 290 | 285 | 290 | 3,000 |
| 2003/11/10 | 300 | 300 | 285 | 285 | 2,000 |
| 2003/11/06 | 299 | 299 | 299 | 299 | 2,000 |
| 2003/11/05 | 298 | 298 | 298 | 298 | 1,000 |
| 2003/11/04 | 286 | 298 | 286 | 298 | 5,000 |
| 2003/10/31 | 300 | 306 | 300 | 306 | 5,000 |
| 2003/10/29 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/10/28 | 306 | 306 | 300 | 300 | 4,000 |
| 2003/10/27 | 305 | 305 | 305 | 305 | 46,000 |
| 2003/10/24 | 290 | 290 | 290 | 290 | 11,000 |
| 2003/10/23 | 294 | 294 | 285 | 285 | 6,000 |
| 2003/10/22 | 290 | 290 | 290 | 290 | 1,000 |
| 2003/10/21 | 276 | 280 | 276 | 280 | 4,000 |
| 2003/10/16 | 272 | 280 | 272 | 280 | 4,000 |
| 2003/10/15 | 270 | 270 | 270 | 270 | 6,000 |
| 2003/10/14 | 272 | 272 | 270 | 270 | 3,000 |
| 2003/10/10 | 272 | 272 | 272 | 272 | 3,000 |
| 2003/10/09 | 272 | 272 | 272 | 272 | 1,000 |
| 2003/10/08 | 272 | 272 | 270 | 270 | 2,000 |
| 2003/10/07 | 272 | 272 | 272 | 272 | 3,000 |
| 2003/10/06 | 271 | 271 | 270 | 270 | 2,000 |
| 2003/10/03 | 270 | 270 | 270 | 270 | 5,000 |
| 2003/10/02 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/10/01 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/09/30 | 270 | 270 | 270 | 270 | 2,000 |
| 2003/09/29 | 270 | 270 | 270 | 270 | 3,000 |
| 2003/09/26 | 267 | 271 | 262 | 271 | 3,000 |
| 2003/09/25 | 295 | 297 | 295 | 295 | 12,000 |
| 2003/09/24 | 283 | 283 | 283 | 283 | 2,000 |
| 2003/09/19 | 275 | 275 | 275 | 275 | 5,000 |
| 2003/09/17 | 280 | 280 | 280 | 280 | 9,000 |
| 2003/09/16 | 266 | 266 | 266 | 266 | 1,000 |
| 2003/09/12 | 272 | 272 | 271 | 271 | 2,000 |
| 2003/09/11 | 271 | 271 | 271 | 271 | 3,000 |
| 2003/09/08 | 270 | 270 | 270 | 270 | 12,000 |
| 2003/09/04 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/09/03 | 275 | 275 | 275 | 275 | 1,000 |
| 2003/09/02 | 270 | 270 | 270 | 270 | 2,000 |
| 2003/09/01 | 270 | 270 | 270 | 270 | 4,000 |
| 2003/08/29 | 270 | 270 | 270 | 270 | 3,000 |
| 2003/08/28 | 265 | 265 | 265 | 265 | 4,000 |
| 2003/08/25 | 270 | 270 | 270 | 270 | 11,000 |
| 2003/08/22 | 270 | 275 | 268 | 275 | 7,000 |
| 2003/08/20 | 267 | 268 | 267 | 268 | 3,000 |
| 2003/08/19 | 261 | 267 | 261 | 262 | 8,000 |
| 2003/08/18 | 265 | 265 | 265 | 265 | 2,000 |
| 2003/08/15 | 260 | 260 | 260 | 260 | 5,000 |
| 2003/08/13 | 265 | 265 | 265 | 265 | 2,000 |
| 2003/08/12 | 265 | 265 | 265 | 265 | 1,000 |
| 2003/08/11 | 260 | 265 | 260 | 265 | 7,000 |
| 2003/08/07 | 260 | 264 | 260 | 260 | 4,000 |
| 2003/08/06 | 260 | 260 | 260 | 260 | 2,000 |
| 2003/08/05 | 264 | 264 | 260 | 260 | 9,000 |
| 2003/07/28 | 268 | 268 | 268 | 268 | 8,000 |
| 2003/07/25 | 268 | 268 | 268 | 268 | 21,000 |
| 2003/07/24 | 260 | 263 | 260 | 263 | 7,000 |
| 2003/07/17 | 258 | 258 | 258 | 258 | 1,000 |
| 2003/07/16 | 253 | 253 | 253 | 253 | 1,000 |
| 2003/07/15 | 260 | 260 | 260 | 260 | 8,000 |
| 2003/07/14 | 252 | 252 | 252 | 252 | 1,000 |
| 2003/07/11 | 260 | 260 | 259 | 260 | 7,000 |
| 2003/07/10 | 251 | 251 | 249 | 249 | 5,000 |
| 2003/07/09 | 260 | 263 | 260 | 263 | 3,000 |
| 2003/07/08 | 250 | 251 | 249 | 251 | 4,000 |
| 2003/07/07 | 259 | 260 | 259 | 260 | 8,000 |
| 2003/07/04 | 259 | 259 | 259 | 259 | 5,000 |
| 2003/07/03 | 248 | 249 | 248 | 249 | 4,000 |
| 2003/07/02 | 251 | 251 | 251 | 251 | 2,000 |
| 2003/06/30 | 255 | 255 | 255 | 255 | 1,000 |
| 2003/06/27 | 248 | 249 | 248 | 249 | 5,000 |
| 2003/06/26 | 250 | 250 | 250 | 250 | 5,000 |
| 2003/06/25 | 257 | 257 | 250 | 250 | 14,000 |
| 2003/06/24 | 249 | 251 | 249 | 250 | 4,000 |
| 2003/06/20 | 253 | 254 | 246 | 246 | 4,000 |
| 2003/06/19 | 249 | 249 | 249 | 249 | 10,000 |
| 2003/06/18 | 251 | 251 | 250 | 250 | 3,000 |
| 2003/06/17 | 259 | 260 | 259 | 260 | 18,000 |
| 2003/06/16 | 244 | 251 | 244 | 251 | 4,000 |
| 2003/06/13 | 240 | 240 | 240 | 240 | 7,000 |
| 2003/06/12 | 240 | 240 | 240 | 240 | 5,000 |
| 2003/06/11 | 240 | 240 | 240 | 240 | 5,000 |
| 2003/06/09 | 240 | 240 | 240 | 240 | 1,000 |
| 2003/06/06 | 240 | 240 | 235 | 235 | 3,000 |
| 2003/06/04 | 238 | 239 | 238 | 239 | 3,000 |
| 2003/06/03 | 234 | 234 | 233 | 233 | 2,000 |
| 2003/05/30 | 233 | 233 | 233 | 233 | 3,000 |
| 2003/05/29 | 238 | 238 | 238 | 238 | 3,000 |
| 2003/05/27 | 232 | 232 | 232 | 232 | 1,000 |
| 2003/05/26 | 243 | 243 | 238 | 238 | 14,000 |
| 2003/05/23 | 233 | 239 | 233 | 239 | 8,000 |
| 2003/05/22 | 237 | 237 | 237 | 237 | 1,000 |
| 2003/05/21 | 232 | 232 | 232 | 232 | 1,000 |
| 2003/05/16 | 235 | 235 | 235 | 235 | 1,000 |
| 2003/05/14 | 236 | 236 | 236 | 236 | 1,000 |
| 2003/05/13 | 249 | 249 | 236 | 236 | 4,000 |
| 2003/05/12 | 260 | 260 | 260 | 260 | 2,000 |
| 2003/05/09 | 225 | 235 | 225 | 235 | 6,000 |
| 2003/05/07 | 220 | 220 | 220 | 220 | 11,000 |
| 2003/05/06 | 220 | 220 | 220 | 220 | 2,000 |
| 2003/04/25 | 226 | 226 | 226 | 226 | 14,000 |
| 2003/04/24 | 222 | 226 | 222 | 226 | 2,000 |
| 2003/04/22 | 221 | 225 | 218 | 218 | 13,000 |
| 2003/04/21 | 217 | 217 | 216 | 216 | 5,000 |
| 2003/04/18 | 219 | 219 | 219 | 219 | 1,000 |
| 2003/04/17 | 219 | 219 | 219 | 219 | 1,000 |
| 2003/04/11 | 229 | 229 | 229 | 229 | 2,000 |
| 2003/04/10 | 229 | 229 | 229 | 229 | 2,000 |
| 2003/04/07 | 229 | 229 | 229 | 229 | 4,000 |
| 2003/04/04 | 220 | 220 | 220 | 220 | 1,000 |
| 2003/04/03 | 218 | 218 | 218 | 218 | 2,000 |
| 2003/03/31 | 218 | 225 | 218 | 225 | 2,000 |
| 2003/03/28 | 219 | 219 | 219 | 219 | 1,000 |
| 2003/03/27 | 219 | 219 | 219 | 219 | 4,000 |
| 2003/03/25 | 225 | 225 | 225 | 225 | 15,000 |
| 2003/03/24 | 210 | 215 | 210 | 215 | 4,000 |
| 2003/03/20 | 208 | 208 | 208 | 208 | 1,000 |
| 2003/03/19 | 208 | 208 | 208 | 208 | 1,000 |
| 2003/03/18 | 209 | 209 | 209 | 209 | 1,000 |
| 2003/03/17 | 205 | 205 | 205 | 205 | 2,000 |
| 2003/03/13 | 204 | 204 | 204 | 204 | 1,000 |
| 2003/03/12 | 214 | 214 | 214 | 214 | 2,000 |
| 2003/03/11 | 206 | 207 | 205 | 205 | 4,000 |
| 2003/03/10 | 207 | 207 | 207 | 207 | 1,000 |
| 2003/03/07 | 207 | 207 | 207 | 207 | 1,000 |
| 2003/03/06 | 210 | 210 | 205 | 205 | 6,000 |
| 2003/03/05 | 215 | 215 | 215 | 215 | 1,000 |
| 2003/03/03 | 202 | 202 | 202 | 202 | 3,000 |
| 2003/02/25 | 224 | 229 | 211 | 211 | 15,000 |
| 2003/02/24 | 225 | 234 | 225 | 234 | 12,000 |
| 2003/02/20 | 228 | 230 | 228 | 230 | 3,000 |
| 2003/02/19 | 227 | 227 | 227 | 227 | 1,000 |
| 2003/02/18 | 229 | 229 | 229 | 229 | 1,000 |
| 2003/02/12 | 232 | 232 | 232 | 232 | 9,000 |
| 2003/02/10 | 207 | 207 | 207 | 207 | 2,000 |
| 2003/01/31 | 207 | 207 | 207 | 207 | 1,000 |
| 2003/01/30 | 207 | 207 | 207 | 207 | 2,000 |
| 2003/01/28 | 220 | 220 | 220 | 220 | 1,000 |
| 2003/01/27 | 225 | 228 | 220 | 228 | 15,000 |
| 2003/01/24 | 215 | 215 | 215 | 215 | 1,000 |
| 2003/01/23 | 214 | 214 | 214 | 214 | 1,000 |
| 2003/01/22 | 215 | 215 | 215 | 215 | 6,000 |
| 2003/01/21 | 217 | 217 | 217 | 217 | 3,000 |
| 2003/01/20 | 208 | 208 | 208 | 208 | 1,000 |
| 2003/01/16 | 206 | 206 | 206 | 206 | 5,000 |
| 2003/01/15 | 215 | 215 | 215 | 215 | 1,000 |
| 2003/01/14 | 215 | 215 | 215 | 215 | 5,000 |
| 2003/01/10 | 215 | 217 | 215 | 215 | 3,000 |
| 2003/01/09 | 215 | 215 | 215 | 215 | 2,000 |