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 |
---|---|---|---|---|---|
2004/12/30 | 431 | 431 | 431 | 431 | 4,000 |
2004/12/28 | 431 | 432 | 431 | 432 | 3,000 |
2004/12/27 | 439 | 439 | 426 | 430 | 12,000 |
2004/12/24 | 433 | 435 | 432 | 435 | 3,000 |
2004/12/22 | 427 | 430 | 427 | 428 | 6,000 |
2004/12/21 | 424 | 424 | 424 | 424 | 1,000 |
2004/12/20 | 417 | 420 | 417 | 420 | 4,000 |
2004/12/17 | 416 | 416 | 416 | 416 | 2,000 |
2004/12/16 | 416 | 416 | 416 | 416 | 2,000 |
2004/12/15 | 420 | 420 | 416 | 416 | 2,000 |
2004/12/10 | 434 | 434 | 430 | 430 | 7,000 |
2004/12/09 | 434 | 434 | 430 | 430 | 6,000 |
2004/12/08 | 439 | 459 | 431 | 431 | 21,000 |
2004/12/07 | 412 | 416 | 412 | 414 | 6,000 |
2004/12/06 | 411 | 411 | 411 | 411 | 2,000 |
2004/12/03 | 416 | 416 | 411 | 411 | 4,000 |
2004/12/02 | 411 | 411 | 411 | 411 | 10,000 |
2004/11/25 | 426 | 426 | 426 | 426 | 6,000 |
2004/11/24 | 421 | 421 | 421 | 421 | 1,000 |
2004/11/22 | 427 | 427 | 411 | 411 | 9,000 |
2004/11/19 | 412 | 417 | 412 | 417 | 2,000 |
2004/11/18 | 415 | 415 | 415 | 415 | 1,000 |
2004/11/16 | 420 | 420 | 420 | 420 | 2,000 |
2004/11/15 | 420 | 425 | 420 | 425 | 3,000 |
2004/11/11 | 411 | 412 | 411 | 412 | 6,000 |
2004/11/10 | 425 | 425 | 424 | 424 | 7,000 |
2004/11/09 | 440 | 440 | 440 | 440 | 6,000 |
2004/11/08 | 422 | 445 | 422 | 431 | 9,000 |
2004/11/05 | 421 | 421 | 421 | 421 | 2,000 |
2004/11/04 | 403 | 404 | 401 | 401 | 4,000 |
2004/11/01 | 406 | 406 | 406 | 406 | 1,000 |
2004/10/25 | 439 | 439 | 439 | 439 | 6,000 |
2004/10/22 | 423 | 440 | 423 | 440 | 10,000 |
2004/10/21 | 423 | 423 | 422 | 422 | 18,000 |
2004/10/20 | 414 | 420 | 414 | 420 | 7,000 |
2004/10/19 | 407 | 407 | 407 | 407 | 1,000 |
2004/10/18 | 402 | 402 | 402 | 402 | 2,000 |
2004/10/15 | 413 | 413 | 400 | 400 | 11,000 |
2004/10/14 | 413 | 413 | 413 | 413 | 3,000 |
2004/10/12 | 417 | 417 | 413 | 413 | 3,000 |
2004/10/08 | 413 | 413 | 412 | 412 | 2,000 |
2004/10/07 | 413 | 415 | 412 | 412 | 11,000 |
2004/10/06 | 413 | 413 | 412 | 412 | 2,000 |
2004/10/04 | 399 | 400 | 399 | 400 | 8,000 |
2004/10/01 | 400 | 400 | 400 | 400 | 2,000 |
2004/09/27 | 430 | 430 | 407 | 407 | 11,000 |
2004/09/24 | 413 | 413 | 413 | 413 | 2,000 |
2004/09/21 | 420 | 420 | 413 | 413 | 2,000 |
2004/09/17 | 421 | 421 | 420 | 421 | 3,000 |
2004/09/16 | 421 | 421 | 421 | 421 | 2,000 |
2004/09/15 | 420 | 440 | 420 | 425 | 34,000 |
2004/09/14 | 399 | 405 | 399 | 405 | 22,000 |
2004/09/13 | 400 | 400 | 396 | 399 | 5,000 |
2004/09/10 | 400 | 400 | 400 | 400 | 1,000 |
2004/09/09 | 400 | 400 | 400 | 400 | 5,000 |
2004/09/08 | 400 | 400 | 400 | 400 | 3,000 |
2004/09/07 | 385 | 392 | 385 | 392 | 6,000 |
2004/09/06 | 391 | 391 | 376 | 381 | 7,000 |
2004/09/03 | 391 | 391 | 391 | 391 | 4,000 |
2004/09/02 | 401 | 401 | 391 | 391 | 2,000 |
2004/08/31 | 404 | 404 | 404 | 404 | 1,000 |
2004/08/30 | 402 | 407 | 401 | 407 | 10,000 |
2004/08/26 | 400 | 400 | 400 | 400 | 4,000 |
2004/08/25 | 399 | 399 | 399 | 399 | 6,000 |
2004/08/24 | 389 | 389 | 389 | 389 | 16,000 |
2004/08/23 | 387 | 387 | 387 | 387 | 2,000 |
2004/08/19 | 387 | 387 | 387 | 387 | 1,000 |
2004/08/17 | 388 | 388 | 387 | 387 | 2,000 |
2004/08/13 | 387 | 387 | 387 | 387 | 2,000 |
2004/08/12 | 387 | 387 | 387 | 387 | 3,000 |
2004/08/11 | 388 | 388 | 388 | 388 | 1,000 |
2004/08/10 | 387 | 387 | 387 | 387 | 1,000 |
2004/08/09 | 394 | 394 | 390 | 390 | 2,000 |
2004/08/06 | 394 | 394 | 394 | 394 | 1,000 |
2004/08/05 | 394 | 394 | 394 | 394 | 1,000 |
2004/08/02 | 404 | 404 | 404 | 404 | 4,000 |
2004/07/28 | 387 | 410 | 387 | 410 | 9,000 |
2004/07/27 | 391 | 391 | 387 | 387 | 4,000 |
2004/07/26 | 411 | 411 | 390 | 390 | 21,000 |
2004/07/23 | 413 | 413 | 406 | 406 | 6,000 |
2004/07/22 | 407 | 410 | 407 | 410 | 6,000 |
2004/07/21 | 410 | 410 | 410 | 410 | 3,000 |
2004/07/14 | 410 | 410 | 410 | 410 | 3,000 |
2004/07/12 | 414 | 414 | 407 | 407 | 3,000 |
2004/07/09 | 404 | 404 | 404 | 404 | 5,000 |
2004/07/07 | 414 | 419 | 414 | 414 | 3,000 |
2004/07/06 | 420 | 420 | 420 | 420 | 3,000 |
2004/07/05 | 414 | 420 | 414 | 420 | 2,000 |
2004/07/02 | 420 | 420 | 420 | 420 | 6,000 |
2004/07/01 | 420 | 420 | 420 | 420 | 2,000 |
2004/06/30 | 420 | 420 | 413 | 413 | 4,000 |
2004/06/29 | 413 | 413 | 413 | 413 | 1,000 |
2004/06/28 | 427 | 427 | 408 | 408 | 2,000 |
2004/06/25 | 399 | 402 | 399 | 402 | 8,000 |
2004/06/24 | 399 | 399 | 399 | 399 | 3,000 |
2004/06/23 | 384 | 400 | 383 | 400 | 7,000 |
2004/06/22 | 384 | 384 | 383 | 383 | 2,000 |
2004/06/21 | 385 | 385 | 385 | 385 | 3,000 |
2004/06/18 | 375 | 375 | 375 | 375 | 1,000 |
2004/06/17 | 370 | 372 | 370 | 372 | 4,000 |
2004/06/15 | 364 | 364 | 364 | 364 | 1,000 |
2004/06/14 | 371 | 371 | 371 | 371 | 1,000 |
2004/06/11 | 369 | 369 | 369 | 369 | 1,000 |
2004/06/10 | 361 | 361 | 361 | 361 | 1,000 |
2004/06/09 | 360 | 365 | 360 | 365 | 4,000 |
2004/06/08 | 360 | 361 | 350 | 355 | 29,000 |
2004/06/07 | 373 | 373 | 372 | 372 | 3,000 |
2004/06/04 | 375 | 375 | 375 | 375 | 1,000 |
2004/06/03 | 390 | 390 | 390 | 390 | 1,000 |
2004/05/31 | 377 | 377 | 377 | 377 | 1,000 |
2004/05/28 | 392 | 392 | 392 | 392 | 1,000 |
2004/05/26 | 388 | 390 | 388 | 390 | 3,000 |
2004/05/25 | 392 | 392 | 392 | 392 | 7,000 |
2004/05/24 | 390 | 390 | 390 | 390 | 1,000 |
2004/05/20 | 369 | 369 | 369 | 369 | 1,000 |
2004/05/18 | 340 | 350 | 340 | 350 | 3,000 |
2004/05/17 | 385 | 385 | 383 | 383 | 5,000 |
2004/05/14 | 385 | 385 | 385 | 385 | 1,000 |
2004/05/13 | 380 | 380 | 380 | 380 | 1,000 |
2004/05/12 | 375 | 375 | 375 | 375 | 2,000 |
2004/05/10 | 395 | 395 | 376 | 376 | 2,000 |
2004/05/07 | 401 | 401 | 400 | 400 | 2,000 |
2004/04/27 | 435 | 435 | 431 | 435 | 3,000 |
2004/04/26 | 451 | 451 | 449 | 449 | 7,000 |
2004/04/23 | 436 | 436 | 435 | 436 | 11,000 |
2004/04/22 | 430 | 440 | 428 | 432 | 13,000 |
2004/04/21 | 415 | 435 | 410 | 435 | 21,000 |
2004/04/20 | 380 | 400 | 380 | 400 | 10,000 |
2004/04/19 | 366 | 367 | 366 | 367 | 2,000 |
2004/04/16 | 365 | 365 | 365 | 365 | 1,000 |
2004/04/15 | 360 | 360 | 360 | 360 | 8,000 |
2004/04/14 | 350 | 360 | 350 | 360 | 6,000 |
2004/04/13 | 364 | 364 | 348 | 348 | 13,000 |
2004/04/12 | 362 | 362 | 362 | 362 | 3,000 |
2004/04/08 | 361 | 361 | 361 | 361 | 1,000 |
2004/04/07 | 360 | 360 | 360 | 360 | 4,000 |
2004/04/06 | 364 | 376 | 360 | 360 | 16,000 |
2004/04/05 | 370 | 370 | 370 | 370 | 1,000 |
2004/04/02 | 377 | 377 | 377 | 377 | 1,000 |
2004/04/01 | 360 | 360 | 360 | 360 | 1,000 |
2004/03/31 | 360 | 360 | 360 | 360 | 1,000 |
2004/03/29 | 381 | 381 | 380 | 380 | 2,000 |
2004/03/26 | 377 | 380 | 370 | 380 | 4,000 |
2004/03/25 | 366 | 370 | 366 | 370 | 17,000 |
2004/03/24 | 360 | 360 | 355 | 355 | 6,000 |
2004/03/23 | 347 | 347 | 345 | 345 | 10,000 |
2004/03/22 | 345 | 350 | 345 | 350 | 3,000 |
2004/03/19 | 340 | 345 | 340 | 344 | 4,000 |
2004/03/17 | 333 | 333 | 332 | 332 | 2,000 |
2004/03/16 | 331 | 332 | 331 | 332 | 2,000 |
2004/03/15 | 330 | 330 | 330 | 330 | 6,000 |
2004/03/12 | 326 | 327 | 326 | 327 | 5,000 |
2004/03/11 | 324 | 324 | 324 | 324 | 2,000 |
2004/03/10 | 322 | 323 | 322 | 323 | 8,000 |
2004/03/09 | 324 | 331 | 324 | 331 | 6,000 |
2004/03/08 | 322 | 323 | 322 | 323 | 9,000 |
2004/03/05 | 321 | 321 | 321 | 321 | 1,000 |
2004/03/04 | 313 | 317 | 307 | 311 | 17,000 |
2004/03/03 | 309 | 309 | 309 | 309 | 1,000 |
2004/03/02 | 311 | 311 | 307 | 308 | 11,000 |
2004/03/01 | 306 | 306 | 306 | 306 | 2,000 |
2004/02/27 | 315 | 315 | 315 | 315 | 2,000 |
2004/02/26 | 317 | 317 | 317 | 317 | 1,000 |
2004/02/25 | 318 | 318 | 318 | 318 | 8,000 |
2004/02/24 | 307 | 318 | 307 | 318 | 5,000 |
2004/02/23 | 307 | 309 | 306 | 306 | 3,000 |
2004/02/20 | 313 | 313 | 306 | 307 | 4,000 |
2004/02/19 | 309 | 313 | 309 | 313 | 9,000 |
2004/02/17 | 310 | 310 | 310 | 310 | 7,000 |
2004/02/06 | 300 | 303 | 300 | 303 | 18,000 |
2004/02/05 | 299 | 300 | 299 | 300 | 10,000 |
2004/02/04 | 299 | 300 | 298 | 300 | 24,000 |
2004/02/03 | 285 | 298 | 285 | 298 | 13,000 |
2004/01/29 | 285 | 290 | 285 | 290 | 5,000 |
2004/01/26 | 288 | 289 | 288 | 289 | 10,000 |
2004/01/23 | 287 | 292 | 287 | 288 | 7,000 |
2004/01/22 | 291 | 291 | 289 | 289 | 7,000 |
2004/01/21 | 290 | 290 | 290 | 290 | 3,000 |
2004/01/20 | 300 | 300 | 290 | 290 | 7,000 |
2004/01/19 | 305 | 305 | 305 | 305 | 2,000 |
2004/01/15 | 275 | 280 | 275 | 280 | 10,000 |
2004/01/13 | 280 | 280 | 280 | 280 | 3,000 |
2004/01/09 | 280 | 280 | 280 | 280 | 3,000 |
2004/01/06 | 277 | 277 | 277 | 277 | 4,000 |
2004/01/05 | 277 | 277 | 277 | 277 | 1,000 |