7254 (株)ユニバンス の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2001-12-25 | 200 | 220 | 200 | 220 | 24,000 | 220 |
| 2001-12-21 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2001-12-19 | 198 | 198 | 190 | 190 | 5,000 | 190 |
| 2001-12-12 | 205 | 212 | 205 | 212 | 5,000 | 212 |
| 2001-12-10 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2001-12-07 | 200 | 212 | 200 | 212 | 7,000 | 212 |
| 2001-12-06 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2001-12-04 | 193 | 193 | 193 | 193 | 2,000 | 193 |
| 2001-11-30 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2001-11-26 | 195 | 214 | 195 | 214 | 17,000 | 214 |
| 2001-11-22 | 199 | 201 | 199 | 200 | 10,000 | 200 |
| 2001-11-19 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2001-11-14 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2001-11-13 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2001-11-12 | 202 | 202 | 201 | 201 | 3,000 | 201 |
| 2001-11-08 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2001-11-06 | 202 | 202 | 202 | 202 | 2,000 | 202 |
| 2001-11-05 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2001-11-02 | 202 | 202 | 202 | 202 | 2,000 | 202 |
| 2001-10-31 | 202 | 205 | 202 | 202 | 3,000 | 202 |
| 2001-10-30 | 203 | 203 | 202 | 202 | 9,000 | 202 |
| 2001-10-26 | 205 | 210 | 202 | 202 | 6,000 | 202 |
| 2001-10-25 | 213 | 213 | 207 | 207 | 17,000 | 207 |
| 2001-10-24 | 210 | 210 | 205 | 205 | 4,000 | 205 |
| 2001-10-23 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2001-10-19 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2001-10-18 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 2001-10-17 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2001-10-16 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2001-10-12 | 208 | 213 | 208 | 213 | 2,000 | 213 |
| 2001-10-02 | 184 | 208 | 184 | 208 | 3,000 | 208 |
| 2001-09-26 | 203 | 203 | 203 | 203 | 3,000 | 203 |
| 2001-09-25 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2001-09-21 | 199 | 215 | 199 | 214 | 18,000 | 214 |
| 2001-09-20 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2001-09-19 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2001-09-17 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2001-09-13 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2001-09-12 | 205 | 205 | 202 | 202 | 3,000 | 202 |
| 2001-09-11 | 205 | 206 | 205 | 206 | 5,000 | 206 |
| 2001-09-10 | 202 | 206 | 202 | 206 | 3,000 | 206 |
| 2001-09-06 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2001-09-03 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2001-08-30 | 239 | 239 | 238 | 238 | 4,000 | 238 |
| 2001-08-29 | 236 | 236 | 236 | 236 | 3,000 | 236 |
| 2001-08-27 | 245 | 254 | 245 | 254 | 13,000 | 254 |
| 2001-08-24 | 234 | 245 | 234 | 245 | 5,000 | 245 |
| 2001-08-23 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2001-08-22 | 244 | 244 | 244 | 244 | 2,000 | 244 |
| 2001-08-21 | 245 | 246 | 245 | 245 | 5,000 | 245 |
| 2001-08-20 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2001-08-15 | 244 | 244 | 244 | 244 | 2,000 | 244 |
| 2001-08-10 | 256 | 256 | 243 | 243 | 4,000 | 243 |
| 2001-08-09 | 256 | 256 | 256 | 256 | 2,000 | 256 |
| 2001-08-08 | 255 | 255 | 253 | 253 | 2,000 | 253 |
| 2001-08-06 | 253 | 260 | 253 | 260 | 6,000 | 260 |
| 2001-08-03 | 260 | 260 | 260 | 260 | 9,000 | 260 |
| 2001-07-31 | 267 | 267 | 267 | 267 | 2,000 | 267 |
| 2001-07-30 | 269 | 269 | 265 | 265 | 4,000 | 265 |
| 2001-07-27 | 268 | 268 | 260 | 260 | 16,000 | 260 |
| 2001-07-26 | 247 | 265 | 247 | 260 | 9,000 | 260 |
| 2001-07-25 | 255 | 265 | 255 | 265 | 20,000 | 265 |
| 2001-07-24 | 250 | 260 | 250 | 255 | 16,000 | 255 |
| 2001-07-23 | 248 | 250 | 245 | 245 | 19,000 | 245 |
| 2001-07-19 | 245 | 248 | 245 | 248 | 2,000 | 248 |
| 2001-07-18 | 262 | 266 | 262 | 262 | 21,000 | 262 |
| 2001-07-17 | 270 | 275 | 266 | 266 | 11,000 | 266 |
| 2001-07-16 | 269 | 270 | 261 | 269 | 50,000 | 269 |
| 2001-07-13 | 267 | 267 | 261 | 261 | 7,000 | 261 |
| 2001-07-12 | 270 | 270 | 265 | 265 | 6,000 | 265 |
| 2001-07-11 | 270 | 273 | 265 | 265 | 13,000 | 265 |
| 2001-07-10 | 265 | 267 | 264 | 267 | 51,000 | 267 |
| 2001-07-09 | 263 | 263 | 261 | 261 | 2,000 | 261 |
| 2001-07-06 | 268 | 268 | 259 | 260 | 15,000 | 260 |
| 2001-07-05 | 255 | 258 | 251 | 258 | 9,000 | 258 |
| 2001-07-04 | 260 | 260 | 250 | 250 | 15,000 | 250 |
| 2001-07-03 | 259 | 269 | 259 | 260 | 12,000 | 260 |
| 2001-07-02 | 250 | 253 | 250 | 253 | 3,000 | 253 |
| 2001-06-29 | 250 | 250 | 242 | 250 | 10,000 | 250 |
| 2001-06-28 | 249 | 250 | 249 | 249 | 7,000 | 249 |
| 2001-06-27 | 246 | 246 | 245 | 245 | 3,000 | 245 |
| 2001-06-26 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2001-06-25 | 245 | 247 | 245 | 245 | 30,000 | 245 |
| 2001-06-22 | 236 | 236 | 236 | 236 | 8,000 | 236 |
| 2001-06-20 | 243 | 243 | 238 | 238 | 4,000 | 238 |
| 2001-06-18 | 239 | 239 | 228 | 230 | 9,000 | 230 |
| 2001-06-14 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2001-06-12 | 246 | 246 | 246 | 246 | 2,000 | 246 |
| 2001-06-08 | 239 | 239 | 237 | 237 | 5,000 | 237 |
| 2001-06-07 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2001-06-06 | 239 | 245 | 239 | 240 | 8,000 | 240 |
| 2001-06-05 | 237 | 237 | 237 | 237 | 4,000 | 237 |
| 2001-06-04 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2001-06-01 | 237 | 241 | 237 | 241 | 12,000 | 241 |
| 2001-05-31 | 236 | 236 | 236 | 236 | 6,000 | 236 |
| 2001-05-30 | 252 | 252 | 235 | 235 | 32,000 | 235 |
| 2001-05-29 | 229 | 253 | 229 | 253 | 30,000 | 253 |
| 2001-05-25 | 229 | 238 | 229 | 238 | 14,000 | 238 |
| 2001-05-24 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2001-05-23 | 216 | 225 | 216 | 225 | 10,000 | 225 |
| 2001-05-21 | 215 | 215 | 212 | 212 | 2,000 | 212 |
| 2001-05-17 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2001-05-16 | 211 | 212 | 211 | 212 | 4,000 | 212 |
| 2001-05-11 | 220 | 227 | 220 | 227 | 3,000 | 227 |
| 2001-05-10 | 212 | 212 | 212 | 212 | 2,000 | 212 |
| 2001-05-07 | 224 | 224 | 220 | 220 | 5,000 | 220 |
| 2001-05-01 | 219 | 220 | 218 | 219 | 13,000 | 219 |
| 2001-04-26 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2001-04-25 | 215 | 229 | 215 | 229 | 21,000 | 229 |
| 2001-04-24 | 215 | 220 | 215 | 220 | 7,000 | 220 |
| 2001-04-23 | 212 | 212 | 212 | 212 | 2,000 | 212 |
| 2001-04-20 | 211 | 211 | 211 | 211 | 15,000 | 211 |
| 2001-04-19 | 211 | 211 | 211 | 211 | 2,000 | 211 |
| 2001-04-18 | 212 | 212 | 210 | 210 | 3,000 | 210 |
| 2001-04-16 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2001-04-13 | 205 | 205 | 205 | 205 | 5,000 | 205 |
| 2001-04-12 | 213 | 213 | 200 | 200 | 10,000 | 200 |
| 2001-04-11 | 213 | 213 | 213 | 213 | 6,000 | 213 |
| 2001-04-09 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2001-04-06 | 210 | 210 | 208 | 208 | 10,000 | 208 |
| 2001-04-02 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2001-03-28 | 219 | 219 | 219 | 219 | 4,000 | 219 |
| 2001-03-26 | 225 | 225 | 224 | 224 | 20,000 | 224 |
| 2001-03-22 | 205 | 210 | 205 | 210 | 8,000 | 210 |
| 2001-03-21 | 197 | 205 | 197 | 205 | 2,000 | 205 |
| 2001-03-19 | 200 | 200 | 200 | 200 | 9,000 | 200 |
| 2001-03-16 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2001-03-15 | 204 | 204 | 194 | 194 | 4,000 | 194 |
| 2001-03-14 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2001-03-12 | 206 | 210 | 206 | 210 | 3,000 | 210 |
| 2001-03-09 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2001-02-27 | 209 | 209 | 205 | 206 | 8,000 | 206 |
| 2001-02-26 | 195 | 209 | 195 | 209 | 18,000 | 209 |
| 2001-02-23 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2001-02-22 | 186 | 190 | 185 | 190 | 7,000 | 190 |
| 2001-02-19 | 186 | 186 | 186 | 186 | 5,000 | 186 |
| 2001-02-16 | 185 | 190 | 185 | 190 | 5,000 | 190 |
| 2001-02-14 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2001-02-13 | 193 | 193 | 185 | 185 | 3,000 | 185 |
| 2001-02-09 | 180 | 190 | 180 | 190 | 2,000 | 190 |
| 2001-02-08 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2001-02-06 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2001-02-05 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2001-02-02 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2001-02-01 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2001-01-31 | 181 | 181 | 180 | 180 | 4,000 | 180 |
| 2001-01-29 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2001-01-26 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2001-01-25 | 185 | 189 | 185 | 189 | 23,000 | 189 |
| 2001-01-24 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2001-01-22 | 175 | 175 | 173 | 173 | 4,000 | 173 |
| 2001-01-19 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2001-01-18 | 179 | 180 | 179 | 180 | 4,000 | 180 |
| 2001-01-17 | 170 | 179 | 170 | 179 | 12,000 | 179 |
| 2001-01-16 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2001-01-12 | 160 | 160 | 155 | 160 | 13,000 | 160 |
| 2001-01-11 | 160 | 160 | 160 | 160 | 8,000 | 160 |
| 2001-01-10 | 159 | 159 | 159 | 159 | 2,000 | 159 |
| 2001-01-04 | 163 | 163 | 163 | 163 | 1,000 | 163 |
分割・併合履歴 ： [1987-08-05]1株→10株 [1983-03-28]1株→1.1株
