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 |
---|---|---|---|---|---|
2006/12/29 | 659 | 659 | 645 | 646 | 3,800 |
2006/12/28 | 659 | 659 | 650 | 650 | 500 |
2006/12/27 | 659 | 660 | 659 | 660 | 200 |
2006/12/26 | 647 | 650 | 642 | 650 | 3,500 |
2006/12/25 | 660 | 665 | 646 | 647 | 9,000 |
2006/12/22 | 643 | 650 | 642 | 650 | 3,800 |
2006/12/21 | 646 | 650 | 642 | 645 | 6,000 |
2006/12/20 | 646 | 650 | 644 | 644 | 2,600 |
2006/12/19 | 645 | 646 | 645 | 645 | 1,000 |
2006/12/18 | 649 | 650 | 645 | 645 | 2,300 |
2006/12/15 | 646 | 650 | 645 | 645 | 4,900 |
2006/12/14 | 650 | 650 | 642 | 644 | 3,600 |
2006/12/13 | 641 | 653 | 641 | 653 | 1,400 |
2006/12/12 | 660 | 665 | 640 | 640 | 4,400 |
2006/12/11 | 640 | 640 | 640 | 640 | 7,000 |
2006/12/08 | 640 | 650 | 640 | 650 | 1,200 |
2006/12/07 | 650 | 655 | 650 | 650 | 3,900 |
2006/12/06 | 650 | 650 | 645 | 650 | 2,000 |
2006/12/05 | 641 | 650 | 640 | 640 | 5,200 |
2006/12/04 | 627 | 640 | 625 | 640 | 15,800 |
2006/12/01 | 650 | 650 | 630 | 630 | 9,600 |
2006/11/30 | 625 | 636 | 623 | 626 | 9,500 |
2006/11/29 | 620 | 631 | 620 | 622 | 14,200 |
2006/11/27 | 596 | 620 | 596 | 620 | 17,000 |
2006/11/24 | 609 | 609 | 592 | 592 | 3,500 |
2006/11/22 | 611 | 611 | 590 | 590 | 8,000 |
2006/11/21 | 602 | 610 | 602 | 610 | 10,500 |
2006/11/20 | 607 | 609 | 600 | 609 | 3,400 |
2006/11/17 | 602 | 610 | 601 | 610 | 2,600 |
2006/11/16 | 605 | 605 | 603 | 603 | 600 |
2006/11/15 | 602 | 602 | 602 | 602 | 1,800 |
2006/11/14 | 610 | 611 | 606 | 611 | 2,200 |
2006/11/13 | 614 | 614 | 611 | 611 | 2,300 |
2006/11/10 | 614 | 616 | 614 | 614 | 2,900 |
2006/11/09 | 610 | 610 | 608 | 609 | 3,500 |
2006/11/08 | 626 | 626 | 606 | 607 | 8,000 |
2006/11/07 | 593 | 629 | 592 | 625 | 17,200 |
2006/11/06 | 596 | 598 | 585 | 592 | 10,200 |
2006/11/02 | 594 | 594 | 590 | 590 | 1,500 |
2006/11/01 | 590 | 595 | 590 | 595 | 3,500 |
2006/10/31 | 600 | 600 | 590 | 596 | 5,000 |
2006/10/30 | 590 | 596 | 590 | 593 | 6,200 |
2006/10/27 | 596 | 598 | 587 | 595 | 11,400 |
2006/10/26 | 597 | 598 | 590 | 598 | 2,300 |
2006/10/25 | 590 | 595 | 590 | 595 | 10,200 |
2006/10/24 | 591 | 597 | 591 | 595 | 6,800 |
2006/10/23 | 583 | 589 | 581 | 588 | 9,900 |
2006/10/20 | 579 | 583 | 579 | 583 | 7,200 |
2006/10/19 | 584 | 584 | 577 | 577 | 8,000 |
2006/10/18 | 580 | 580 | 571 | 580 | 5,900 |
2006/10/17 | 586 | 586 | 572 | 572 | 4,800 |
2006/10/16 | 589 | 589 | 585 | 587 | 7,900 |
2006/10/13 | 576 | 589 | 576 | 589 | 2,500 |
2006/10/12 | 590 | 598 | 581 | 596 | 3,300 |
2006/10/11 | 583 | 585 | 581 | 585 | 4,700 |
2006/10/10 | 600 | 600 | 584 | 584 | 3,600 |
2006/10/06 | 603 | 603 | 599 | 600 | 3,400 |
2006/10/05 | 598 | 604 | 598 | 604 | 7,000 |
2006/10/04 | 603 | 603 | 598 | 598 | 7,600 |
2006/10/03 | 607 | 607 | 601 | 602 | 7,300 |
2006/10/02 | 605 | 614 | 605 | 606 | 5,100 |
2006/09/29 | 619 | 619 | 604 | 605 | 5,500 |
2006/09/28 | 619 | 619 | 617 | 619 | 7,300 |
2006/09/27 | 586 | 609 | 586 | 609 | 4,900 |
2006/09/26 | 618 | 618 | 581 | 581 | 6,900 |
2006/09/25 | 640 | 640 | 616 | 622 | 11,000 |
2006/09/22 | 630 | 630 | 626 | 630 | 8,100 |
2006/09/21 | 627 | 627 | 625 | 625 | 1,100 |
2006/09/20 | 623 | 623 | 621 | 622 | 2,800 |
2006/09/19 | 622 | 623 | 621 | 622 | 4,100 |
2006/09/15 | 630 | 630 | 621 | 629 | 5,600 |
2006/09/14 | 638 | 638 | 631 | 631 | 4,700 |
2006/09/13 | 652 | 652 | 625 | 639 | 9,600 |
2006/09/12 | 649 | 649 | 631 | 640 | 7,900 |
2006/09/11 | 640 | 645 | 640 | 640 | 5,900 |
2006/09/08 | 652 | 653 | 640 | 645 | 5,600 |
2006/09/07 | 648 | 678 | 640 | 655 | 16,400 |
2006/09/06 | 640 | 670 | 636 | 648 | 78,300 |
2006/09/05 | 610 | 619 | 610 | 619 | 5,800 |
2006/09/04 | 611 | 613 | 611 | 611 | 4,200 |
2006/09/01 | 615 | 615 | 609 | 610 | 5,400 |
2006/08/31 | 608 | 618 | 608 | 616 | 10,500 |
2006/08/30 | 620 | 620 | 612 | 612 | 8,700 |
2006/08/29 | 635 | 635 | 625 | 625 | 6,800 |
2006/08/28 | 638 | 640 | 632 | 634 | 12,300 |
2006/08/25 | 636 | 645 | 636 | 640 | 18,800 |
2006/08/24 | 645 | 645 | 635 | 635 | 21,700 |
2006/08/23 | 635 | 645 | 631 | 638 | 14,600 |
2006/08/22 | 619 | 635 | 617 | 635 | 33,200 |
2006/08/21 | 619 | 625 | 613 | 613 | 34,700 |
2006/08/18 | 620 | 623 | 609 | 609 | 46,500 |
2006/08/17 | 629 | 634 | 614 | 617 | 41,200 |
2006/08/16 | 610 | 610 | 607 | 610 | 44,300 |
2006/08/15 | 604 | 617 | 602 | 607 | 37,000 |
2006/08/14 | 596 | 604 | 595 | 600 | 24,300 |
2006/08/11 | 597 | 600 | 595 | 597 | 29,400 |
2006/08/10 | 595 | 597 | 590 | 594 | 31,000 |
2006/08/09 | 600 | 610 | 585 | 590 | 77,800 |
2006/08/08 | 615 | 615 | 585 | 585 | 101,800 |
2006/08/07 | 734 | 735 | 651 | 685 | 6,100 |
2006/08/04 | 739 | 740 | 735 | 740 | 3,600 |
2006/08/03 | 730 | 739 | 730 | 739 | 200 |
2006/08/02 | 738 | 738 | 738 | 738 | 100 |
2006/08/01 | 738 | 741 | 728 | 728 | 800 |
2006/07/31 | 745 | 755 | 735 | 737 | 1,400 |
2006/07/27 | 731 | 745 | 731 | 745 | 300 |
2006/07/26 | 767 | 767 | 767 | 767 | 200 |
2006/07/25 | 777 | 777 | 771 | 771 | 7,200 |
2006/07/24 | 731 | 745 | 730 | 737 | 1,700 |
2006/07/21 | 730 | 730 | 730 | 730 | 800 |
2006/07/20 | 724 | 740 | 724 | 730 | 5,800 |
2006/07/19 | 716 | 736 | 716 | 725 | 3,500 |
2006/07/18 | 760 | 760 | 732 | 736 | 8,800 |
2006/07/14 | 750 | 771 | 750 | 771 | 2,300 |
2006/07/13 | 780 | 780 | 756 | 756 | 4,800 |
2006/07/12 | 800 | 800 | 790 | 790 | 4,200 |
2006/07/11 | 783 | 787 | 783 | 787 | 900 |
2006/07/10 | 815 | 815 | 815 | 815 | 200 |
2006/07/07 | 818 | 818 | 792 | 795 | 7,300 |
2006/07/06 | 785 | 785 | 783 | 783 | 1,900 |
2006/07/05 | 798 | 800 | 790 | 793 | 7,200 |
2006/07/04 | 810 | 810 | 807 | 808 | 9,400 |
2006/07/03 | 810 | 820 | 809 | 810 | 9,900 |
2006/06/30 | 816 | 820 | 810 | 810 | 11,100 |
2006/06/29 | 814 | 814 | 808 | 808 | 7,000 |
2006/06/28 | 815 | 815 | 800 | 800 | 29,100 |
2006/06/27 | 818 | 818 | 810 | 816 | 6,400 |
2006/06/26 | 800 | 810 | 799 | 810 | 19,200 |
2006/06/23 | 786 | 795 | 786 | 787 | 6,200 |
2006/06/22 | 793 | 794 | 781 | 783 | 3,600 |
2006/06/21 | 794 | 794 | 775 | 775 | 4,000 |
2006/06/20 | 782 | 794 | 782 | 793 | 2,500 |
2006/06/19 | 796 | 796 | 795 | 795 | 600 |
2006/06/16 | 783 | 786 | 783 | 786 | 6,900 |
2006/06/15 | 753 | 771 | 753 | 770 | 2,600 |
2006/06/14 | 770 | 770 | 767 | 767 | 3,400 |
2006/06/12 | 775 | 780 | 775 | 780 | 2,600 |
2006/06/09 | 741 | 770 | 741 | 755 | 9,000 |
2006/06/08 | 795 | 795 | 740 | 742 | 9,600 |
2006/06/07 | 773 | 800 | 770 | 800 | 6,900 |
2006/06/06 | 817 | 817 | 773 | 773 | 12,500 |
2006/06/05 | 783 | 820 | 782 | 820 | 3,700 |
2006/06/02 | 799 | 800 | 782 | 800 | 14,700 |
2006/06/01 | 820 | 820 | 795 | 800 | 2,600 |
2006/05/31 | 811 | 820 | 810 | 820 | 8,300 |
2006/05/30 | 810 | 820 | 810 | 820 | 9,100 |
2006/05/29 | 810 | 820 | 810 | 819 | 3,300 |
2006/05/26 | 808 | 810 | 808 | 810 | 6,200 |
2006/05/25 | 819 | 819 | 815 | 818 | 3,600 |
2006/05/24 | 810 | 812 | 810 | 811 | 5,900 |
2006/05/23 | 820 | 820 | 781 | 800 | 9,300 |
2006/05/22 | 839 | 839 | 835 | 835 | 3,700 |
2006/05/19 | 791 | 811 | 787 | 810 | 21,900 |
2006/05/18 | 799 | 840 | 783 | 812 | 11,100 |
2006/05/17 | 810 | 810 | 790 | 800 | 12,600 |
2006/05/16 | 840 | 840 | 835 | 835 | 13,200 |
2006/05/15 | 844 | 844 | 830 | 830 | 17,600 |
2006/05/12 | 860 | 860 | 850 | 850 | 6,500 |
2006/05/11 | 869 | 869 | 852 | 860 | 4,000 |
2006/05/10 | 870 | 870 | 860 | 869 | 3,100 |
2006/05/09 | 872 | 872 | 855 | 869 | 7,400 |
2006/05/08 | 860 | 875 | 860 | 870 | 12,700 |
2006/05/02 | 849 | 850 | 845 | 850 | 6,700 |
2006/05/01 | 850 | 858 | 850 | 850 | 3,900 |
2006/04/28 | 840 | 840 | 825 | 840 | 8,200 |
2006/04/27 | 840 | 840 | 822 | 840 | 6,600 |
2006/04/26 | 830 | 840 | 830 | 840 | 8,800 |
2006/04/25 | 840 | 840 | 830 | 830 | 7,600 |
2006/04/24 | 823 | 840 | 821 | 837 | 5,900 |
2006/04/21 | 844 | 844 | 821 | 823 | 3,300 |
2006/04/20 | 840 | 846 | 835 | 835 | 5,800 |
2006/04/19 | 827 | 838 | 827 | 838 | 1,200 |
2006/04/18 | 830 | 840 | 824 | 824 | 7,100 |
2006/04/17 | 837 | 859 | 837 | 840 | 4,600 |
2006/04/14 | 848 | 848 | 823 | 848 | 2,100 |
2006/04/13 | 840 | 849 | 840 | 848 | 1,200 |
2006/04/12 | 831 | 843 | 830 | 843 | 7,500 |
2006/04/11 | 860 | 860 | 850 | 850 | 6,100 |
2006/04/10 | 859 | 859 | 850 | 851 | 9,500 |
2006/04/07 | 867 | 867 | 860 | 860 | 1,200 |
2006/04/06 | 850 | 865 | 850 | 865 | 8,500 |
2006/04/05 | 875 | 885 | 821 | 870 | 41,900 |
2006/04/04 | 850 | 875 | 850 | 867 | 43,200 |
2006/04/03 | 841 | 849 | 835 | 849 | 16,600 |
2006/03/31 | 830 | 830 | 820 | 821 | 10,000 |
2006/03/30 | 829 | 829 | 820 | 820 | 25,000 |
2006/03/29 | 820 | 820 | 820 | 820 | 5,000 |
2006/03/28 | 846 | 846 | 820 | 820 | 10,000 |
2006/03/27 | 834 | 849 | 829 | 830 | 16,000 |
2006/03/24 | 814 | 825 | 814 | 825 | 7,000 |
2006/03/22 | 801 | 805 | 795 | 795 | 11,000 |
2006/03/20 | 800 | 805 | 800 | 801 | 6,000 |
2006/03/17 | 801 | 801 | 801 | 801 | 2,000 |
2006/03/16 | 810 | 810 | 810 | 810 | 3,000 |
2006/03/14 | 810 | 810 | 801 | 810 | 5,000 |
2006/03/13 | 802 | 814 | 800 | 800 | 8,000 |
2006/03/10 | 800 | 800 | 800 | 800 | 3,000 |
2006/03/08 | 777 | 777 | 776 | 776 | 19,000 |
2006/03/07 | 800 | 810 | 776 | 776 | 10,000 |
2006/03/06 | 762 | 790 | 762 | 790 | 6,000 |
2006/03/03 | 800 | 800 | 800 | 800 | 1,000 |
2006/03/02 | 829 | 829 | 802 | 802 | 5,000 |
2006/02/28 | 813 | 813 | 813 | 813 | 5,000 |
2006/02/27 | 829 | 845 | 820 | 820 | 8,000 |
2006/02/24 | 825 | 829 | 824 | 829 | 4,000 |
2006/02/23 | 829 | 830 | 813 | 813 | 5,000 |
2006/02/21 | 745 | 825 | 745 | 810 | 10,000 |
2006/02/20 | 815 | 815 | 775 | 775 | 11,000 |
2006/02/17 | 820 | 830 | 820 | 825 | 11,000 |
2006/02/16 | 830 | 830 | 820 | 820 | 5,000 |
2006/02/15 | 842 | 845 | 825 | 825 | 16,000 |
2006/02/14 | 825 | 827 | 804 | 827 | 25,000 |
2006/02/13 | 882 | 882 | 820 | 820 | 24,000 |
2006/02/10 | 899 | 900 | 882 | 882 | 9,000 |
2006/02/09 | 885 | 900 | 881 | 899 | 17,000 |
2006/02/08 | 892 | 910 | 890 | 900 | 38,000 |
2006/02/07 | 881 | 890 | 880 | 890 | 23,000 |
2006/02/06 | 857 | 880 | 857 | 880 | 52,000 |
2006/02/03 | 816 | 855 | 810 | 849 | 50,000 |
2006/02/02 | 820 | 829 | 815 | 819 | 19,000 |
2006/02/01 | 839 | 850 | 814 | 815 | 17,000 |
2006/01/31 | 850 | 850 | 840 | 840 | 24,000 |
2006/01/30 | 850 | 850 | 826 | 830 | 10,000 |
2006/01/27 | 810 | 810 | 810 | 810 | 4,000 |
2006/01/26 | 803 | 811 | 803 | 810 | 7,000 |
2006/01/25 | 819 | 820 | 810 | 820 | 15,000 |
2006/01/24 | 810 | 810 | 810 | 810 | 1,000 |
2006/01/23 | 819 | 820 | 819 | 820 | 5,000 |
2006/01/20 | 830 | 845 | 830 | 830 | 9,000 |
2006/01/19 | 780 | 830 | 780 | 830 | 9,000 |
2006/01/18 | 847 | 847 | 780 | 800 | 11,000 |
2006/01/17 | 860 | 860 | 847 | 850 | 22,000 |
2006/01/16 | 856 | 884 | 856 | 870 | 9,000 |
2006/01/13 | 850 | 895 | 850 | 890 | 50,000 |
2006/01/12 | 849 | 849 | 841 | 845 | 6,000 |
2006/01/11 | 850 | 850 | 840 | 841 | 14,000 |
2006/01/10 | 829 | 850 | 829 | 850 | 9,000 |
2006/01/06 | 830 | 830 | 821 | 821 | 17,000 |
2006/01/05 | 821 | 822 | 821 | 821 | 10,000 |
2006/01/04 | 824 | 824 | 820 | 820 | 14,000 |