7254 (株)ユニバンス の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2000-12-27 | 170 | 170 | 160 | 160 | 2,000 | 160 |
| 2000-12-26 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2000-12-25 | 170 | 179 | 170 | 179 | 22,000 | 179 |
| 2000-12-22 | 160 | 160 | 159 | 159 | 2,000 | 159 |
| 2000-12-21 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2000-12-20 | 160 | 164 | 157 | 157 | 8,000 | 157 |
| 2000-12-19 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2000-12-18 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 2000-12-14 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2000-12-12 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 2000-12-01 | 170 | 170 | 170 | 170 | 10,000 | 170 |
| 2000-11-30 | 160 | 160 | 158 | 158 | 12,000 | 158 |
| 2000-11-29 | 162 | 162 | 158 | 158 | 5,000 | 158 |
| 2000-11-28 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2000-11-27 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2000-11-24 | 165 | 170 | 165 | 170 | 18,000 | 170 |
| 2000-11-22 | 165 | 165 | 161 | 161 | 3,000 | 161 |
| 2000-11-21 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 2000-11-20 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2000-11-16 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2000-11-15 | 165 | 166 | 165 | 166 | 3,000 | 166 |
| 2000-11-10 | 170 | 174 | 163 | 163 | 4,000 | 163 |
| 2000-11-09 | 166 | 166 | 160 | 165 | 10,000 | 165 |
| 2000-11-08 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2000-11-07 | 167 | 168 | 166 | 167 | 14,000 | 167 |
| 2000-11-06 | 167 | 167 | 166 | 166 | 2,000 | 166 |
| 2000-11-02 | 168 | 168 | 166 | 166 | 3,000 | 166 |
| 2000-11-01 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2000-10-31 | 166 | 167 | 166 | 166 | 3,000 | 166 |
| 2000-10-26 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2000-10-25 | 179 | 179 | 179 | 179 | 18,000 | 179 |
| 2000-10-23 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2000-10-20 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2000-10-17 | 169 | 169 | 167 | 167 | 6,000 | 167 |
| 2000-10-16 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2000-10-13 | 166 | 166 | 166 | 166 | 11,000 | 166 |
| 2000-10-12 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2000-10-11 | 171 | 171 | 171 | 171 | 2,000 | 171 |
| 2000-10-06 | 170 | 172 | 170 | 172 | 3,000 | 172 |
| 2000-10-05 | 170 | 170 | 170 | 170 | 4,000 | 170 |
| 2000-10-02 | 170 | 173 | 170 | 173 | 6,000 | 173 |
| 2000-09-25 | 168 | 185 | 168 | 185 | 20,000 | 185 |
| 2000-09-22 | 167 | 167 | 167 | 167 | 3,000 | 167 |
| 2000-09-21 | 167 | 167 | 166 | 166 | 4,000 | 166 |
| 2000-09-20 | 166 | 166 | 166 | 166 | 3,000 | 166 |
| 2000-09-14 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2000-09-12 | 180 | 180 | 180 | 180 | 4,000 | 180 |
| 2000-09-07 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2000-09-04 | 165 | 166 | 165 | 166 | 9,000 | 166 |
| 2000-09-01 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2000-08-31 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2000-08-29 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2000-08-25 | 177 | 180 | 177 | 180 | 16,000 | 180 |
| 2000-08-24 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2000-08-22 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2000-08-21 | 166 | 166 | 166 | 166 | 8,000 | 166 |
| 2000-08-18 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2000-08-15 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2000-08-11 | 167 | 178 | 167 | 178 | 8,000 | 178 |
| 2000-08-10 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2000-08-09 | 166 | 166 | 166 | 166 | 4,000 | 166 |
| 2000-08-08 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 2000-08-03 | 182 | 182 | 182 | 182 | 2,000 | 182 |
| 2000-08-02 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2000-08-01 | 181 | 181 | 181 | 181 | 12,000 | 181 |
| 2000-07-31 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 2000-07-28 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2000-07-27 | 181 | 181 | 181 | 181 | 3,000 | 181 |
| 2000-07-25 | 200 | 200 | 200 | 200 | 16,000 | 200 |
| 2000-07-19 | 194 | 194 | 180 | 180 | 12,000 | 180 |
| 2000-07-18 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2000-07-17 | 220 | 220 | 194 | 194 | 4,000 | 194 |
| 2000-07-14 | 224 | 224 | 224 | 224 | 10,000 | 224 |
| 2000-07-13 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2000-07-12 | 225 | 225 | 190 | 190 | 36,000 | 190 |
| 2000-07-11 | 172 | 190 | 172 | 190 | 33,000 | 190 |
| 2000-07-10 | 180 | 180 | 180 | 180 | 6,000 | 180 |
| 2000-07-07 | 179 | 185 | 179 | 184 | 18,000 | 184 |
| 2000-07-06 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 2000-07-05 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2000-07-04 | 166 | 166 | 164 | 164 | 6,000 | 164 |
| 2000-07-03 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2000-06-30 | 162 | 162 | 162 | 162 | 2,000 | 162 |
| 2000-06-28 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2000-06-26 | 166 | 178 | 166 | 166 | 18,000 | 166 |
| 2000-06-23 | 165 | 165 | 161 | 161 | 13,000 | 161 |
| 2000-06-20 | 179 | 179 | 179 | 179 | 4,000 | 179 |
| 2000-06-15 | 183 | 183 | 180 | 180 | 5,000 | 180 |
| 2000-06-13 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2000-06-12 | 167 | 185 | 167 | 185 | 4,000 | 185 |
| 2000-06-08 | 163 | 163 | 153 | 153 | 8,000 | 153 |
| 2000-06-06 | 155 | 155 | 153 | 153 | 3,000 | 153 |
| 2000-06-02 | 160 | 160 | 153 | 155 | 3,000 | 155 |
| 2000-05-25 | 175 | 190 | 175 | 189 | 17,000 | 189 |
| 2000-05-24 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2000-05-12 | 160 | 160 | 160 | 160 | 5,000 | 160 |
| 2000-05-01 | 152 | 152 | 152 | 152 | 2,000 | 152 |
| 2000-04-28 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2000-04-25 | 160 | 170 | 150 | 150 | 20,000 | 150 |
| 2000-04-24 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2000-04-21 | 148 | 150 | 147 | 150 | 6,000 | 150 |
| 2000-04-20 | 145 | 146 | 145 | 146 | 2,000 | 146 |
| 2000-04-19 | 146 | 150 | 146 | 150 | 2,000 | 150 |
| 2000-04-18 | 146 | 150 | 146 | 150 | 2,000 | 150 |
| 2000-04-17 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2000-04-12 | 170 | 170 | 170 | 170 | 5,000 | 170 |
| 2000-04-11 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2000-04-10 | 160 | 160 | 155 | 155 | 4,000 | 155 |
| 2000-04-07 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2000-04-06 | 165 | 165 | 160 | 160 | 4,000 | 160 |
| 2000-04-05 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2000-04-03 | 169 | 169 | 165 | 165 | 3,000 | 165 |
| 2000-03-29 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2000-03-28 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2000-03-27 | 175 | 185 | 162 | 163 | 23,000 | 163 |
| 2000-03-24 | 162 | 170 | 162 | 169 | 7,000 | 169 |
| 2000-03-21 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2000-03-17 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2000-03-16 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2000-03-15 | 160 | 160 | 160 | 160 | 5,000 | 160 |
| 2000-03-14 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2000-03-13 | 170 | 170 | 160 | 160 | 3,000 | 160 |
| 2000-03-10 | 170 | 170 | 170 | 170 | 5,000 | 170 |
| 2000-03-07 | 158 | 180 | 158 | 158 | 4,000 | 158 |
| 2000-03-06 | 169 | 169 | 165 | 165 | 5,000 | 165 |
| 2000-03-03 | 163 | 163 | 161 | 161 | 5,000 | 161 |
| 2000-03-02 | 161 | 163 | 161 | 163 | 3,000 | 163 |
| 2000-03-01 | 170 | 170 | 170 | 170 | 5,000 | 170 |
| 2000-02-29 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2000-02-28 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2000-02-25 | 180 | 180 | 170 | 170 | 19,000 | 170 |
| 2000-02-24 | 171 | 171 | 170 | 170 | 7,000 | 170 |
| 2000-02-22 | 170 | 170 | 170 | 170 | 5,000 | 170 |
| 2000-02-21 | 170 | 170 | 170 | 170 | 5,000 | 170 |
| 2000-02-18 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2000-02-10 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2000-02-09 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2000-02-04 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2000-02-03 | 165 | 165 | 165 | 165 | 31,000 | 165 |
| 2000-02-01 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2000-01-28 | 180 | 180 | 180 | 180 | 31,000 | 180 |
| 2000-01-27 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2000-01-26 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2000-01-25 | 190 | 190 | 190 | 190 | 16,000 | 190 |
| 2000-01-21 | 177 | 177 | 177 | 177 | 3,000 | 177 |
| 2000-01-18 | 173 | 176 | 173 | 176 | 2,000 | 176 |
| 2000-01-14 | 170 | 171 | 170 | 171 | 5,000 | 171 |
| 2000-01-13 | 166 | 167 | 166 | 167 | 4,000 | 167 |
| 2000-01-12 | 180 | 189 | 180 | 189 | 5,000 | 189 |
| 2000-01-11 | 175 | 175 | 175 | 175 | 12,000 | 175 |
| 2000-01-06 | 175 | 175 | 175 | 175 | 2,000 | 175 |
分割・併合履歴 ： [1987-08-05]1株→10株 [1983-03-28]1株→1.1株
