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 |
---|---|---|---|---|---|
2009/12/30 | 182 | 200 | 182 | 195 | 108,900 |
2009/12/29 | 186 | 186 | 182 | 182 | 700 |
2009/12/28 | 185 | 185 | 185 | 185 | 600 |
2009/12/25 | 190 | 190 | 185 | 190 | 11,300 |
2009/12/24 | 185 | 190 | 181 | 190 | 12,200 |
2009/12/22 | 169 | 180 | 167 | 180 | 16,300 |
2009/12/21 | 164 | 167 | 162 | 167 | 10,100 |
2009/12/18 | 166 | 166 | 163 | 163 | 8,600 |
2009/12/17 | 174 | 174 | 166 | 167 | 7,400 |
2009/12/16 | 173 | 173 | 162 | 170 | 17,500 |
2009/12/15 | 167 | 167 | 160 | 162 | 20,200 |
2009/12/14 | 160 | 160 | 152 | 155 | 17,000 |
2009/12/11 | 165 | 165 | 160 | 162 | 10,800 |
2009/12/10 | 170 | 170 | 162 | 162 | 9,500 |
2009/12/09 | 171 | 178 | 170 | 170 | 4,100 |
2009/12/08 | 166 | 166 | 165 | 166 | 700 |
2009/12/07 | 174 | 174 | 167 | 167 | 2,100 |
2009/12/04 | 166 | 170 | 159 | 159 | 10,100 |
2009/12/03 | 167 | 170 | 166 | 167 | 1,100 |
2009/12/02 | 166 | 170 | 162 | 163 | 2,700 |
2009/12/01 | 181 | 181 | 165 | 176 | 8,200 |
2009/11/30 | 177 | 177 | 177 | 177 | 200 |
2009/11/26 | 181 | 181 | 177 | 181 | 2,900 |
2009/11/25 | 201 | 201 | 181 | 184 | 10,300 |
2009/11/24 | 198 | 199 | 198 | 199 | 1,800 |
2009/11/20 | 196 | 196 | 192 | 196 | 1,500 |
2009/11/19 | 198 | 198 | 195 | 195 | 1,800 |
2009/11/18 | 210 | 210 | 199 | 199 | 4,100 |
2009/11/17 | 210 | 210 | 197 | 197 | 4,700 |
2009/11/16 | 209 | 209 | 199 | 200 | 5,800 |
2009/11/13 | 202 | 204 | 200 | 204 | 1,600 |
2009/11/12 | 204 | 204 | 201 | 204 | 3,000 |
2009/11/11 | 200 | 200 | 200 | 200 | 2,000 |
2009/11/10 | 203 | 203 | 198 | 198 | 300 |
2009/11/09 | 201 | 202 | 197 | 202 | 3,200 |
2009/11/06 | 196 | 196 | 190 | 190 | 400 |
2009/11/05 | 195 | 195 | 195 | 195 | 100 |
2009/11/02 | 191 | 191 | 191 | 191 | 200 |
2009/10/29 | 193 | 193 | 192 | 192 | 1,200 |
2009/10/28 | 195 | 195 | 193 | 193 | 2,000 |
2009/10/27 | 201 | 201 | 201 | 201 | 100 |
2009/10/26 | 212 | 212 | 203 | 203 | 6,700 |
2009/10/23 | 210 | 210 | 206 | 207 | 4,700 |
2009/10/22 | 210 | 210 | 205 | 205 | 1,100 |
2009/10/21 | 216 | 216 | 210 | 210 | 2,700 |
2009/10/20 | 220 | 220 | 220 | 220 | 100 |
2009/10/19 | 233 | 233 | 221 | 221 | 3,400 |
2009/10/16 | 223 | 223 | 218 | 218 | 3,700 |
2009/10/15 | 218 | 218 | 208 | 208 | 4,200 |
2009/10/13 | 189 | 195 | 189 | 189 | 1,400 |
2009/10/09 | 207 | 207 | 180 | 188 | 5,700 |
2009/10/08 | 194 | 197 | 194 | 197 | 1,500 |
2009/10/07 | 190 | 194 | 190 | 194 | 900 |
2009/10/06 | 193 | 193 | 192 | 193 | 800 |
2009/10/05 | 196 | 196 | 191 | 191 | 300 |
2009/10/02 | 191 | 191 | 191 | 191 | 800 |
2009/10/01 | 197 | 201 | 196 | 196 | 800 |
2009/09/30 | 201 | 201 | 197 | 197 | 1,300 |
2009/09/29 | 202 | 202 | 202 | 202 | 800 |
2009/09/28 | 207 | 207 | 207 | 207 | 400 |
2009/09/25 | 218 | 218 | 218 | 218 | 6,600 |
2009/09/24 | 216 | 220 | 215 | 218 | 3,100 |
2009/09/18 | 224 | 224 | 215 | 219 | 2,900 |
2009/09/17 | 225 | 225 | 223 | 223 | 4,000 |
2009/09/16 | 227 | 227 | 220 | 222 | 4,800 |
2009/09/15 | 229 | 229 | 216 | 216 | 5,700 |
2009/09/14 | 218 | 222 | 215 | 222 | 1,100 |
2009/09/11 | 219 | 221 | 216 | 216 | 3,400 |
2009/09/10 | 209 | 209 | 209 | 209 | 2,100 |
2009/09/09 | 209 | 209 | 208 | 209 | 1,700 |
2009/09/08 | 212 | 212 | 212 | 212 | 100 |
2009/09/07 | 210 | 212 | 210 | 212 | 200 |
2009/09/04 | 213 | 213 | 212 | 212 | 400 |
2009/09/03 | 217 | 217 | 217 | 217 | 100 |
2009/09/02 | 217 | 217 | 217 | 217 | 2,000 |
2009/09/01 | 230 | 230 | 230 | 230 | 700 |
2009/08/31 | 228 | 228 | 228 | 228 | 800 |
2009/08/26 | 217 | 217 | 217 | 217 | 2,400 |
2009/08/25 | 229 | 229 | 229 | 229 | 7,000 |
2009/08/24 | 217 | 218 | 217 | 218 | 1,800 |
2009/08/21 | 218 | 218 | 214 | 214 | 1,700 |
2009/08/20 | 219 | 219 | 219 | 219 | 100 |
2009/08/19 | 219 | 219 | 210 | 210 | 4,000 |
2009/08/18 | 215 | 215 | 210 | 211 | 5,500 |
2009/08/17 | 220 | 220 | 210 | 210 | 4,800 |
2009/08/14 | 214 | 215 | 205 | 205 | 1,300 |
2009/08/13 | 215 | 216 | 211 | 211 | 3,400 |
2009/08/12 | 218 | 218 | 203 | 208 | 6,400 |
2009/08/11 | 215 | 215 | 214 | 214 | 600 |
2009/08/10 | 219 | 219 | 215 | 215 | 2,900 |
2009/08/07 | 220 | 220 | 220 | 220 | 100 |
2009/08/06 | 221 | 221 | 221 | 221 | 100 |
2009/08/04 | 230 | 230 | 230 | 230 | 100 |
2009/08/03 | 229 | 229 | 225 | 225 | 500 |
2009/07/31 | 229 | 229 | 229 | 229 | 700 |
2009/07/30 | 221 | 221 | 220 | 221 | 5,000 |
2009/07/28 | 212 | 212 | 212 | 212 | 900 |
2009/07/27 | 228 | 228 | 221 | 221 | 13,700 |
2009/07/24 | 218 | 233 | 218 | 230 | 10,500 |
2009/07/23 | 208 | 220 | 205 | 220 | 6,900 |
2009/07/22 | 206 | 206 | 202 | 203 | 5,800 |
2009/07/21 | 198 | 201 | 198 | 201 | 1,200 |
2009/07/17 | 210 | 210 | 199 | 199 | 5,600 |
2009/07/16 | 207 | 208 | 201 | 205 | 5,600 |
2009/07/15 | 209 | 209 | 202 | 202 | 6,000 |
2009/07/14 | 199 | 204 | 198 | 204 | 3,400 |
2009/07/13 | 198 | 198 | 198 | 198 | 1,100 |
2009/07/10 | 199 | 203 | 199 | 200 | 5,400 |
2009/07/09 | 202 | 203 | 200 | 200 | 6,000 |
2009/07/08 | 214 | 214 | 207 | 207 | 3,600 |
2009/07/07 | 215 | 215 | 215 | 215 | 400 |
2009/07/06 | 214 | 215 | 214 | 215 | 1,600 |
2009/07/02 | 210 | 210 | 207 | 207 | 2,800 |
2009/07/01 | 210 | 210 | 206 | 210 | 1,500 |
2009/06/30 | 213 | 213 | 213 | 213 | 800 |
2009/06/29 | 213 | 213 | 213 | 213 | 100 |
2009/06/26 | 214 | 214 | 213 | 213 | 1,100 |
2009/06/25 | 221 | 221 | 221 | 221 | 7,200 |
2009/06/24 | 216 | 216 | 216 | 216 | 1,900 |
2009/06/23 | 212 | 212 | 208 | 212 | 2,500 |
2009/06/22 | 208 | 210 | 206 | 210 | 2,100 |
2009/06/19 | 209 | 213 | 207 | 207 | 1,100 |
2009/06/18 | 229 | 229 | 207 | 207 | 6,600 |
2009/06/17 | 233 | 233 | 228 | 228 | 4,200 |
2009/06/16 | 231 | 231 | 224 | 225 | 4,400 |
2009/06/15 | 225 | 226 | 218 | 221 | 7,100 |
2009/06/12 | 226 | 229 | 221 | 223 | 17,700 |
2009/06/11 | 226 | 227 | 221 | 221 | 1,600 |
2009/06/10 | 220 | 226 | 220 | 221 | 5,600 |
2009/06/09 | 220 | 220 | 215 | 216 | 11,800 |
2009/06/08 | 209 | 220 | 207 | 211 | 4,300 |
2009/06/05 | 207 | 207 | 206 | 206 | 300 |
2009/06/04 | 210 | 210 | 204 | 204 | 700 |
2009/06/03 | 206 | 209 | 205 | 205 | 1,300 |
2009/06/02 | 202 | 205 | 201 | 201 | 2,200 |
2009/06/01 | 202 | 205 | 200 | 201 | 3,700 |
2009/05/29 | 212 | 212 | 200 | 200 | 600 |
2009/05/28 | 210 | 210 | 210 | 210 | 500 |
2009/05/25 | 215 | 215 | 212 | 212 | 6,700 |
2009/05/22 | 212 | 220 | 209 | 220 | 6,000 |
2009/05/21 | 211 | 211 | 211 | 211 | 500 |
2009/05/19 | 218 | 218 | 210 | 210 | 4,200 |
2009/05/18 | 215 | 215 | 204 | 210 | 5,100 |
2009/05/15 | 208 | 210 | 208 | 210 | 3,900 |
2009/05/14 | 197 | 198 | 193 | 198 | 3,200 |
2009/05/13 | 199 | 202 | 193 | 193 | 2,600 |
2009/05/12 | 227 | 227 | 203 | 204 | 4,000 |
2009/05/11 | 217 | 222 | 208 | 222 | 2,500 |
2009/05/08 | 192 | 203 | 190 | 203 | 1,800 |
2009/05/07 | 218 | 218 | 188 | 190 | 1,900 |
2009/05/01 | 193 | 193 | 186 | 186 | 400 |
2009/04/30 | 205 | 205 | 191 | 191 | 1,300 |
2009/04/28 | 208 | 208 | 200 | 200 | 1,500 |
2009/04/27 | 218 | 220 | 218 | 218 | 9,600 |
2009/04/24 | 191 | 208 | 191 | 208 | 3,600 |
2009/04/23 | 188 | 193 | 188 | 193 | 300 |
2009/04/22 | 190 | 190 | 182 | 184 | 2,100 |
2009/04/21 | 195 | 198 | 183 | 190 | 3,500 |
2009/04/20 | 193 | 194 | 193 | 194 | 200 |
2009/04/17 | 190 | 192 | 190 | 192 | 6,000 |
2009/04/16 | 190 | 190 | 185 | 190 | 4,300 |
2009/04/15 | 190 | 190 | 186 | 190 | 5,300 |
2009/04/14 | 187 | 188 | 187 | 188 | 1,100 |
2009/04/13 | 189 | 189 | 188 | 188 | 700 |
2009/04/10 | 190 | 190 | 185 | 185 | 4,500 |
2009/04/09 | 190 | 190 | 190 | 190 | 400 |
2009/04/08 | 190 | 190 | 190 | 190 | 200 |
2009/04/07 | 190 | 190 | 190 | 190 | 200 |
2009/04/06 | 190 | 190 | 190 | 190 | 200 |
2009/04/03 | 183 | 183 | 170 | 170 | 2,500 |
2009/03/27 | 183 | 183 | 183 | 183 | 600 |
2009/03/25 | 178 | 178 | 178 | 178 | 8,100 |
2009/03/24 | 171 | 173 | 168 | 173 | 5,300 |
2009/03/23 | 174 | 174 | 170 | 170 | 2,600 |
2009/03/19 | 171 | 171 | 171 | 171 | 3,300 |
2009/03/18 | 183 | 183 | 171 | 171 | 6,300 |
2009/03/17 | 183 | 183 | 177 | 177 | 4,700 |
2009/03/16 | 175 | 175 | 169 | 174 | 5,400 |
2009/03/13 | 167 | 167 | 165 | 165 | 4,000 |
2009/03/12 | 189 | 189 | 177 | 177 | 4,200 |
2009/03/11 | 176 | 185 | 175 | 184 | 11,100 |
2009/03/10 | 172 | 172 | 171 | 171 | 200 |
2009/03/09 | 175 | 175 | 175 | 175 | 100 |
2009/03/06 | 175 | 175 | 175 | 175 | 600 |
2009/03/04 | 181 | 181 | 181 | 181 | 600 |
2009/02/26 | 181 | 181 | 181 | 181 | 3,000 |
2009/02/25 | 184 | 184 | 183 | 183 | 9,600 |
2009/02/24 | 174 | 179 | 174 | 174 | 4,500 |
2009/02/23 | 171 | 174 | 171 | 173 | 1,700 |
2009/02/20 | 171 | 171 | 171 | 171 | 100 |
2009/02/18 | 181 | 181 | 178 | 179 | 5,500 |
2009/02/17 | 183 | 183 | 183 | 183 | 4,200 |
2009/02/16 | 180 | 180 | 170 | 170 | 5,100 |
2009/02/13 | 176 | 176 | 174 | 175 | 3,200 |
2009/02/12 | 185 | 185 | 174 | 175 | 5,400 |
2009/02/10 | 169 | 172 | 161 | 172 | 800 |
2009/02/09 | 190 | 190 | 148 | 172 | 8,800 |
2009/02/05 | 181 | 185 | 175 | 185 | 6,400 |
2009/02/04 | 185 | 185 | 183 | 183 | 400 |
2009/02/03 | 187 | 187 | 187 | 187 | 600 |
2009/02/02 | 187 | 187 | 187 | 187 | 200 |
2009/01/30 | 189 | 189 | 189 | 189 | 100 |
2009/01/29 | 190 | 190 | 190 | 190 | 1,300 |
2009/01/28 | 194 | 194 | 191 | 191 | 700 |
2009/01/27 | 195 | 195 | 190 | 195 | 2,900 |
2009/01/26 | 205 | 205 | 199 | 200 | 11,000 |
2009/01/23 | 206 | 207 | 200 | 200 | 5,300 |
2009/01/22 | 212 | 212 | 209 | 209 | 2,800 |
2009/01/21 | 215 | 215 | 210 | 210 | 1,700 |
2009/01/20 | 211 | 215 | 211 | 213 | 1,600 |
2009/01/19 | 230 | 230 | 230 | 230 | 3,300 |
2009/01/16 | 221 | 221 | 216 | 221 | 4,400 |
2009/01/15 | 219 | 219 | 216 | 216 | 3,900 |
2009/01/14 | 215 | 215 | 209 | 214 | 3,700 |
2009/01/13 | 214 | 214 | 209 | 210 | 1,100 |
2009/01/09 | 225 | 225 | 214 | 214 | 5,700 |
2009/01/08 | 220 | 220 | 216 | 220 | 3,800 |
2009/01/07 | 220 | 220 | 209 | 220 | 5,300 |
2009/01/06 | 219 | 219 | 219 | 219 | 200 |
2009/01/05 | 218 | 218 | 214 | 214 | 200 |