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 |
---|---|---|---|---|---|
2005/12/30 | 820 | 820 | 820 | 820 | 15,000 |
2005/12/29 | 811 | 820 | 811 | 820 | 10,000 |
2005/12/28 | 817 | 817 | 809 | 810 | 22,000 |
2005/12/27 | 825 | 825 | 815 | 816 | 24,000 |
2005/12/26 | 830 | 830 | 821 | 825 | 12,000 |
2005/12/22 | 850 | 850 | 799 | 812 | 15,000 |
2005/12/21 | 849 | 850 | 841 | 850 | 18,000 |
2005/12/20 | 787 | 850 | 787 | 850 | 37,000 |
2005/12/19 | 765 | 780 | 765 | 780 | 8,000 |
2005/12/16 | 780 | 785 | 765 | 785 | 5,000 |
2005/12/15 | 786 | 791 | 786 | 786 | 4,000 |
2005/12/14 | 790 | 795 | 790 | 795 | 8,000 |
2005/12/13 | 790 | 792 | 788 | 788 | 15,000 |
2005/12/12 | 770 | 790 | 770 | 790 | 13,000 |
2005/12/09 | 777 | 780 | 750 | 765 | 15,000 |
2005/12/08 | 790 | 790 | 788 | 788 | 6,000 |
2005/12/07 | 800 | 803 | 800 | 800 | 5,000 |
2005/12/06 | 800 | 805 | 798 | 798 | 14,000 |
2005/12/05 | 788 | 794 | 788 | 794 | 8,000 |
2005/12/02 | 777 | 790 | 777 | 787 | 25,000 |
2005/12/01 | 770 | 778 | 770 | 777 | 9,000 |
2005/11/30 | 760 | 770 | 755 | 770 | 28,000 |
2005/11/29 | 755 | 755 | 750 | 753 | 8,000 |
2005/11/28 | 754 | 754 | 744 | 744 | 15,000 |
2005/11/25 | 745 | 745 | 742 | 745 | 11,000 |
2005/11/24 | 747 | 755 | 744 | 745 | 11,000 |
2005/11/22 | 760 | 760 | 744 | 744 | 26,000 |
2005/11/21 | 750 | 755 | 743 | 745 | 25,000 |
2005/11/18 | 730 | 730 | 720 | 720 | 26,000 |
2005/11/17 | 730 | 730 | 730 | 730 | 3,000 |
2005/11/16 | 723 | 723 | 723 | 723 | 1,000 |
2005/11/15 | 743 | 743 | 723 | 723 | 3,000 |
2005/11/14 | 743 | 743 | 743 | 743 | 1,000 |
2005/11/11 | 741 | 741 | 721 | 740 | 10,000 |
2005/11/10 | 750 | 750 | 742 | 743 | 9,000 |
2005/11/09 | 762 | 762 | 754 | 754 | 5,000 |
2005/11/08 | 770 | 770 | 762 | 762 | 13,000 |
2005/11/07 | 785 | 785 | 766 | 776 | 28,000 |
2005/11/04 | 768 | 768 | 762 | 762 | 12,000 |
2005/11/02 | 765 | 765 | 764 | 765 | 7,000 |
2005/11/01 | 751 | 760 | 751 | 760 | 2,000 |
2005/10/31 | 740 | 750 | 740 | 750 | 9,000 |
2005/10/28 | 730 | 730 | 730 | 730 | 8,000 |
2005/10/27 | 720 | 730 | 720 | 727 | 8,000 |
2005/10/26 | 710 | 713 | 710 | 713 | 8,000 |
2005/10/25 | 713 | 713 | 710 | 710 | 11,000 |
2005/10/24 | 717 | 717 | 712 | 712 | 6,000 |
2005/10/21 | 717 | 717 | 717 | 717 | 4,000 |
2005/10/20 | 730 | 730 | 730 | 730 | 1,000 |
2005/10/19 | 725 | 725 | 725 | 725 | 8,000 |
2005/10/18 | 733 | 733 | 730 | 730 | 2,000 |
2005/10/14 | 736 | 736 | 736 | 736 | 1,000 |
2005/10/13 | 730 | 740 | 730 | 740 | 2,000 |
2005/10/12 | 729 | 730 | 729 | 730 | 9,000 |
2005/10/11 | 736 | 740 | 730 | 730 | 5,000 |
2005/10/07 | 729 | 729 | 716 | 716 | 5,000 |
2005/10/06 | 730 | 730 | 720 | 730 | 16,000 |
2005/10/05 | 760 | 760 | 740 | 740 | 22,000 |
2005/10/04 | 779 | 779 | 760 | 770 | 10,000 |
2005/10/03 | 767 | 780 | 766 | 780 | 18,000 |
2005/09/30 | 787 | 787 | 787 | 787 | 1,000 |
2005/09/28 | 811 | 811 | 781 | 794 | 12,000 |
2005/09/27 | 800 | 812 | 800 | 801 | 8,000 |
2005/09/26 | 800 | 801 | 790 | 790 | 12,000 |
2005/09/22 | 790 | 791 | 783 | 784 | 8,000 |
2005/09/21 | 790 | 791 | 790 | 791 | 2,000 |
2005/09/20 | 801 | 801 | 790 | 800 | 8,000 |
2005/09/16 | 790 | 795 | 780 | 795 | 12,000 |
2005/09/15 | 757 | 780 | 750 | 780 | 25,000 |
2005/09/14 | 753 | 759 | 753 | 759 | 9,000 |
2005/09/12 | 759 | 759 | 750 | 750 | 17,000 |
2005/09/09 | 740 | 740 | 739 | 740 | 17,000 |
2005/09/08 | 744 | 744 | 735 | 740 | 6,000 |
2005/09/07 | 755 | 755 | 749 | 749 | 5,000 |
2005/09/06 | 757 | 757 | 755 | 755 | 3,000 |
2005/09/05 | 748 | 757 | 748 | 757 | 6,000 |
2005/09/02 | 745 | 749 | 745 | 749 | 4,000 |
2005/09/01 | 741 | 745 | 741 | 745 | 3,000 |
2005/08/31 | 742 | 742 | 735 | 736 | 3,000 |
2005/08/30 | 745 | 745 | 745 | 745 | 2,000 |
2005/08/29 | 740 | 745 | 740 | 740 | 11,000 |
2005/08/26 | 734 | 745 | 730 | 741 | 22,000 |
2005/08/25 | 743 | 743 | 740 | 741 | 13,000 |
2005/08/24 | 740 | 742 | 736 | 742 | 16,000 |
2005/08/23 | 734 | 740 | 720 | 740 | 22,000 |
2005/08/22 | 730 | 735 | 729 | 734 | 14,000 |
2005/08/19 | 726 | 730 | 717 | 730 | 21,000 |
2005/08/18 | 727 | 727 | 718 | 726 | 6,000 |
2005/08/17 | 720 | 730 | 716 | 716 | 8,000 |
2005/08/16 | 722 | 730 | 721 | 730 | 4,000 |
2005/08/15 | 723 | 730 | 720 | 730 | 11,000 |
2005/08/12 | 720 | 720 | 715 | 715 | 3,000 |
2005/08/11 | 720 | 720 | 720 | 720 | 1,000 |
2005/08/10 | 725 | 725 | 720 | 720 | 17,000 |
2005/08/09 | 700 | 715 | 700 | 715 | 7,000 |
2005/08/08 | 691 | 691 | 681 | 691 | 5,000 |
2005/08/05 | 703 | 714 | 696 | 701 | 53,000 |
2005/08/04 | 732 | 732 | 682 | 729 | 93,000 |
2005/08/03 | 632 | 632 | 632 | 632 | 6,000 |
2005/08/02 | 631 | 632 | 630 | 631 | 18,000 |
2005/08/01 | 641 | 650 | 640 | 640 | 12,000 |
2005/07/29 | 630 | 630 | 630 | 630 | 3,000 |
2005/07/28 | 620 | 630 | 620 | 630 | 8,000 |
2005/07/27 | 610 | 617 | 610 | 612 | 5,000 |
2005/07/26 | 612 | 612 | 610 | 610 | 4,000 |
2005/07/25 | 628 | 628 | 620 | 620 | 19,000 |
2005/07/22 | 618 | 620 | 618 | 620 | 2,000 |
2005/07/21 | 620 | 624 | 614 | 624 | 5,000 |
2005/07/20 | 615 | 615 | 607 | 610 | 4,000 |
2005/07/19 | 618 | 618 | 618 | 618 | 1,000 |
2005/07/15 | 628 | 628 | 623 | 623 | 4,000 |
2005/07/14 | 640 | 640 | 640 | 640 | 5,000 |
2005/07/13 | 611 | 640 | 611 | 640 | 13,000 |
2005/07/12 | 608 | 634 | 608 | 630 | 13,000 |
2005/07/11 | 610 | 612 | 600 | 600 | 7,000 |
2005/07/08 | 612 | 612 | 612 | 612 | 1,000 |
2005/07/06 | 639 | 639 | 630 | 635 | 14,000 |
2005/07/05 | 630 | 630 | 630 | 630 | 2,000 |
2005/07/01 | 639 | 639 | 628 | 628 | 2,000 |
2005/06/30 | 628 | 639 | 628 | 639 | 3,000 |
2005/06/29 | 631 | 633 | 630 | 630 | 4,000 |
2005/06/27 | 631 | 633 | 627 | 633 | 25,000 |
2005/06/24 | 609 | 609 | 609 | 609 | 1,000 |
2005/06/23 | 606 | 614 | 605 | 607 | 4,000 |
2005/06/22 | 630 | 630 | 620 | 630 | 8,000 |
2005/06/21 | 630 | 630 | 625 | 625 | 7,000 |
2005/06/20 | 638 | 638 | 628 | 635 | 4,000 |
2005/06/17 | 616 | 640 | 616 | 640 | 3,000 |
2005/06/16 | 625 | 640 | 625 | 634 | 24,000 |
2005/06/15 | 615 | 625 | 615 | 621 | 19,000 |
2005/06/14 | 615 | 615 | 607 | 609 | 16,000 |
2005/06/13 | 585 | 595 | 585 | 595 | 18,000 |
2005/06/10 | 580 | 580 | 578 | 578 | 4,000 |
2005/06/09 | 580 | 585 | 574 | 580 | 24,000 |
2005/06/08 | 564 | 575 | 557 | 575 | 14,000 |
2005/06/07 | 565 | 565 | 565 | 565 | 1,000 |
2005/06/06 | 555 | 567 | 555 | 567 | 8,000 |
2005/06/02 | 545 | 550 | 545 | 550 | 8,000 |
2005/06/01 | 535 | 535 | 531 | 531 | 2,000 |
2005/05/31 | 530 | 530 | 530 | 530 | 1,000 |
2005/05/30 | 521 | 521 | 521 | 521 | 5,000 |
2005/05/27 | 521 | 521 | 521 | 521 | 1,000 |
2005/05/26 | 525 | 525 | 520 | 520 | 2,000 |
2005/05/25 | 555 | 555 | 545 | 545 | 6,000 |
2005/05/24 | 555 | 555 | 555 | 555 | 1,000 |
2005/05/23 | 560 | 560 | 560 | 560 | 1,000 |
2005/05/20 | 555 | 555 | 555 | 555 | 7,000 |
2005/05/19 | 548 | 548 | 543 | 543 | 5,000 |
2005/05/18 | 541 | 549 | 541 | 549 | 5,000 |
2005/05/16 | 555 | 555 | 555 | 555 | 2,000 |
2005/05/12 | 550 | 550 | 550 | 550 | 1,000 |
2005/05/11 | 550 | 550 | 550 | 550 | 1,000 |
2005/05/09 | 550 | 550 | 550 | 550 | 5,000 |
2005/05/06 | 550 | 550 | 550 | 550 | 1,000 |
2005/05/02 | 550 | 550 | 550 | 550 | 3,000 |
2005/04/27 | 555 | 555 | 555 | 555 | 1,000 |
2005/04/26 | 561 | 562 | 561 | 562 | 4,000 |
2005/04/25 | 563 | 563 | 563 | 563 | 7,000 |
2005/04/22 | 550 | 550 | 550 | 550 | 1,000 |
2005/04/21 | 507 | 530 | 507 | 530 | 15,000 |
2005/04/20 | 508 | 530 | 508 | 530 | 13,000 |
2005/04/18 | 521 | 521 | 521 | 521 | 1,000 |
2005/04/15 | 555 | 555 | 551 | 551 | 6,000 |
2005/04/14 | 558 | 558 | 558 | 558 | 2,000 |
2005/04/13 | 568 | 568 | 558 | 558 | 3,000 |
2005/04/12 | 568 | 568 | 568 | 568 | 2,000 |
2005/04/11 | 568 | 568 | 568 | 568 | 2,000 |
2005/04/08 | 568 | 568 | 568 | 568 | 2,000 |
2005/04/07 | 578 | 578 | 578 | 578 | 1,000 |
2005/04/06 | 568 | 568 | 565 | 565 | 5,000 |
2005/04/05 | 570 | 570 | 570 | 570 | 1,000 |
2005/04/04 | 583 | 583 | 580 | 582 | 12,000 |
2005/04/01 | 565 | 565 | 565 | 565 | 2,000 |
2005/03/31 | 565 | 574 | 565 | 574 | 6,000 |
2005/03/30 | 542 | 555 | 542 | 555 | 10,000 |
2005/03/29 | 589 | 596 | 582 | 582 | 14,000 |
2005/03/28 | 585 | 587 | 585 | 587 | 2,000 |
2005/03/25 | 584 | 589 | 580 | 580 | 12,000 |
2005/03/24 | 589 | 590 | 581 | 583 | 14,000 |
2005/03/23 | 590 | 594 | 582 | 585 | 13,000 |
2005/03/22 | 593 | 595 | 590 | 590 | 15,000 |
2005/03/18 | 595 | 595 | 590 | 590 | 23,000 |
2005/03/17 | 596 | 596 | 590 | 595 | 18,000 |
2005/03/16 | 600 | 600 | 590 | 598 | 15,000 |
2005/03/15 | 583 | 590 | 583 | 590 | 10,000 |
2005/03/14 | 567 | 585 | 567 | 582 | 32,000 |
2005/03/11 | 572 | 580 | 562 | 562 | 13,000 |
2005/03/10 | 580 | 585 | 580 | 585 | 7,000 |
2005/03/09 | 575 | 580 | 565 | 580 | 9,000 |
2005/03/08 | 577 | 580 | 570 | 570 | 19,000 |
2005/03/07 | 600 | 600 | 572 | 572 | 10,000 |
2005/03/04 | 555 | 570 | 555 | 570 | 13,000 |
2005/03/03 | 552 | 552 | 552 | 552 | 1,000 |
2005/03/02 | 552 | 565 | 552 | 553 | 13,000 |
2005/03/01 | 550 | 550 | 550 | 550 | 26,000 |
2005/02/28 | 550 | 550 | 550 | 550 | 13,000 |
2005/02/25 | 550 | 550 | 550 | 550 | 5,000 |
2005/02/24 | 530 | 530 | 525 | 525 | 2,000 |
2005/02/23 | 522 | 545 | 522 | 545 | 9,000 |
2005/02/22 | 530 | 559 | 529 | 552 | 33,000 |
2005/02/21 | 500 | 500 | 500 | 500 | 8,000 |
2005/02/18 | 485 | 500 | 485 | 500 | 5,000 |
2005/02/17 | 500 | 500 | 500 | 500 | 1,000 |
2005/02/16 | 520 | 520 | 520 | 520 | 1,000 |
2005/02/15 | 530 | 530 | 515 | 520 | 5,000 |
2005/02/14 | 510 | 530 | 510 | 530 | 5,000 |
2005/02/10 | 501 | 510 | 501 | 510 | 4,000 |
2005/02/09 | 481 | 500 | 481 | 500 | 11,000 |
2005/02/08 | 475 | 480 | 471 | 480 | 12,000 |
2005/02/07 | 468 | 468 | 467 | 468 | 14,000 |
2005/02/03 | 468 | 468 | 468 | 468 | 1,000 |
2005/02/02 | 480 | 480 | 463 | 463 | 7,000 |
2005/02/01 | 470 | 470 | 470 | 470 | 6,000 |
2005/01/31 | 462 | 462 | 461 | 461 | 2,000 |
2005/01/28 | 467 | 467 | 467 | 467 | 1,000 |
2005/01/27 | 454 | 475 | 454 | 465 | 13,000 |
2005/01/26 | 479 | 479 | 469 | 469 | 4,000 |
2005/01/25 | 480 | 480 | 480 | 480 | 5,000 |
2005/01/24 | 480 | 480 | 475 | 475 | 7,000 |
2005/01/20 | 464 | 464 | 464 | 464 | 2,000 |
2005/01/19 | 474 | 474 | 459 | 460 | 3,000 |
2005/01/18 | 480 | 480 | 478 | 478 | 5,000 |
2005/01/13 | 479 | 480 | 461 | 480 | 4,000 |
2005/01/12 | 479 | 480 | 479 | 480 | 6,000 |
2005/01/11 | 465 | 480 | 465 | 480 | 13,000 |
2005/01/07 | 448 | 450 | 448 | 450 | 5,000 |
2005/01/06 | 441 | 441 | 441 | 441 | 1,000 |
2005/01/04 | 431 | 431 | 431 | 431 | 3,000 |