7254 (株)ユニバンス の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2002-12-26 | 205 | 208 | 204 | 208 | 8,000 | 208 |
| 2002-12-25 | 210 | 210 | 208 | 208 | 25,000 | 208 |
| 2002-12-24 | 205 | 205 | 201 | 201 | 17,000 | 201 |
| 2002-12-19 | 208 | 208 | 208 | 208 | 4,000 | 208 |
| 2002-12-18 | 211 | 211 | 203 | 203 | 10,000 | 203 |
| 2002-12-17 | 205 | 210 | 205 | 210 | 2,000 | 210 |
| 2002-12-16 | 210 | 216 | 210 | 215 | 6,000 | 215 |
| 2002-12-12 | 229 | 229 | 229 | 229 | 5,000 | 229 |
| 2002-12-10 | 214 | 225 | 214 | 225 | 7,000 | 225 |
| 2002-12-06 | 230 | 230 | 230 | 230 | 6,000 | 230 |
| 2002-12-02 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2002-11-29 | 212 | 212 | 212 | 212 | 2,000 | 212 |
| 2002-11-28 | 213 | 222 | 213 | 222 | 3,000 | 222 |
| 2002-11-27 | 217 | 217 | 207 | 207 | 2,000 | 207 |
| 2002-11-26 | 224 | 224 | 209 | 214 | 6,000 | 214 |
| 2002-11-25 | 228 | 244 | 228 | 244 | 15,000 | 244 |
| 2002-11-22 | 213 | 228 | 213 | 228 | 3,000 | 228 |
| 2002-11-21 | 212 | 212 | 211 | 211 | 2,000 | 211 |
| 2002-11-19 | 216 | 216 | 210 | 210 | 3,000 | 210 |
| 2002-11-14 | 235 | 235 | 225 | 225 | 2,000 | 225 |
| 2002-11-13 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2002-11-12 | 242 | 242 | 238 | 238 | 12,000 | 238 |
| 2002-11-11 | 245 | 245 | 245 | 245 | 16,000 | 245 |
| 2002-11-08 | 227 | 229 | 218 | 218 | 6,000 | 218 |
| 2002-11-07 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2002-11-01 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2002-10-31 | 224 | 224 | 224 | 224 | 2,000 | 224 |
| 2002-10-29 | 235 | 235 | 225 | 225 | 8,000 | 225 |
| 2002-10-28 | 241 | 241 | 225 | 225 | 5,000 | 225 |
| 2002-10-25 | 242 | 242 | 242 | 242 | 14,000 | 242 |
| 2002-10-24 | 228 | 242 | 228 | 242 | 4,000 | 242 |
| 2002-10-23 | 226 | 228 | 226 | 228 | 3,000 | 228 |
| 2002-10-22 | 220 | 227 | 220 | 227 | 3,000 | 227 |
| 2002-10-21 | 215 | 219 | 215 | 219 | 3,000 | 219 |
| 2002-10-18 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2002-10-11 | 200 | 200 | 200 | 200 | 9,000 | 200 |
| 2002-10-10 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-10-07 | 220 | 220 | 215 | 215 | 8,000 | 215 |
| 2002-10-04 | 220 | 220 | 220 | 220 | 6,000 | 220 |
| 2002-10-03 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2002-10-02 | 231 | 231 | 221 | 221 | 13,000 | 221 |
| 2002-10-01 | 231 | 231 | 231 | 231 | 3,000 | 231 |
| 2002-09-26 | 237 | 237 | 237 | 237 | 4,000 | 237 |
| 2002-09-25 | 237 | 247 | 237 | 247 | 14,000 | 247 |
| 2002-09-24 | 235 | 237 | 232 | 237 | 6,000 | 237 |
| 2002-09-20 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2002-09-19 | 242 | 242 | 240 | 240 | 3,000 | 240 |
| 2002-09-18 | 242 | 242 | 242 | 242 | 2,000 | 242 |
| 2002-09-13 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2002-09-12 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2002-09-11 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2002-09-10 | 221 | 221 | 220 | 220 | 2,000 | 220 |
| 2002-09-09 | 223 | 223 | 221 | 221 | 5,000 | 221 |
| 2002-09-05 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2002-09-04 | 228 | 228 | 221 | 221 | 8,000 | 221 |
| 2002-09-02 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2002-08-26 | 231 | 245 | 231 | 245 | 13,000 | 245 |
| 2002-08-23 | 231 | 231 | 231 | 231 | 3,000 | 231 |
| 2002-08-22 | 223 | 230 | 223 | 230 | 2,000 | 230 |
| 2002-08-15 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 2002-08-14 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 2002-08-13 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2002-08-12 | 245 | 245 | 230 | 230 | 3,000 | 230 |
| 2002-08-08 | 231 | 240 | 231 | 240 | 2,000 | 240 |
| 2002-08-05 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 2002-07-29 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 2002-07-25 | 242 | 252 | 242 | 252 | 24,000 | 252 |
| 2002-07-24 | 245 | 245 | 241 | 241 | 3,000 | 241 |
| 2002-07-23 | 238 | 238 | 238 | 238 | 6,000 | 238 |
| 2002-07-22 | 236 | 236 | 236 | 236 | 4,000 | 236 |
| 2002-07-18 | 236 | 236 | 236 | 236 | 10,000 | 236 |
| 2002-07-15 | 253 | 253 | 253 | 253 | 16,000 | 253 |
| 2002-07-12 | 254 | 255 | 254 | 255 | 6,000 | 255 |
| 2002-07-10 | 255 | 255 | 255 | 255 | 4,000 | 255 |
| 2002-07-09 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2002-07-05 | 255 | 260 | 255 | 260 | 6,000 | 260 |
| 2002-07-03 | 236 | 236 | 236 | 236 | 4,000 | 236 |
| 2002-06-28 | 245 | 245 | 245 | 245 | 4,000 | 245 |
| 2002-06-27 | 245 | 246 | 245 | 246 | 2,000 | 246 |
| 2002-06-25 | 255 | 255 | 255 | 255 | 12,000 | 255 |
| 2002-06-24 | 245 | 245 | 245 | 245 | 4,000 | 245 |
| 2002-06-21 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2002-06-20 | 246 | 246 | 245 | 245 | 4,000 | 245 |
| 2002-06-18 | 248 | 251 | 246 | 246 | 14,000 | 246 |
| 2002-06-14 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2002-06-13 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2002-06-12 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2002-06-11 | 245 | 245 | 240 | 244 | 9,000 | 244 |
| 2002-06-10 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2002-06-06 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2002-05-31 | 242 | 243 | 242 | 243 | 3,000 | 243 |
| 2002-05-30 | 245 | 245 | 242 | 242 | 4,000 | 242 |
| 2002-05-29 | 260 | 260 | 241 | 241 | 19,000 | 241 |
| 2002-05-28 | 271 | 271 | 251 | 260 | 18,000 | 260 |
| 2002-05-27 | 265 | 272 | 265 | 271 | 39,000 | 271 |
| 2002-05-24 | 245 | 265 | 245 | 265 | 13,000 | 265 |
| 2002-05-23 | 245 | 255 | 245 | 255 | 7,000 | 255 |
| 2002-05-22 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2002-05-20 | 240 | 244 | 240 | 244 | 4,000 | 244 |
| 2002-05-17 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2002-05-10 | 244 | 244 | 240 | 240 | 2,000 | 240 |
| 2002-05-09 | 239 | 244 | 239 | 244 | 13,000 | 244 |
| 2002-05-02 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2002-04-26 | 242 | 242 | 240 | 240 | 2,000 | 240 |
| 2002-04-25 | 240 | 245 | 240 | 244 | 19,000 | 244 |
| 2002-04-24 | 244 | 245 | 244 | 245 | 6,000 | 245 |
| 2002-04-23 | 230 | 245 | 230 | 245 | 2,000 | 245 |
| 2002-04-22 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2002-04-19 | 243 | 243 | 230 | 230 | 12,000 | 230 |
| 2002-04-18 | 230 | 245 | 230 | 244 | 14,000 | 244 |
| 2002-04-16 | 220 | 220 | 220 | 220 | 14,000 | 220 |
| 2002-04-15 | 229 | 229 | 220 | 220 | 2,000 | 220 |
| 2002-04-12 | 237 | 237 | 237 | 237 | 3,000 | 237 |
| 2002-03-28 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2002-03-25 | 234 | 239 | 234 | 239 | 15,000 | 239 |
| 2002-03-22 | 235 | 235 | 233 | 233 | 3,000 | 233 |
| 2002-03-20 | 220 | 220 | 220 | 220 | 15,000 | 220 |
| 2002-03-19 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2002-03-18 | 211 | 211 | 211 | 211 | 9,000 | 211 |
| 2002-03-13 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2002-03-12 | 218 | 218 | 206 | 206 | 5,000 | 206 |
| 2002-03-05 | 215 | 220 | 215 | 220 | 3,000 | 220 |
| 2002-03-04 | 210 | 215 | 210 | 215 | 10,000 | 215 |
| 2002-03-01 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2002-02-25 | 202 | 209 | 201 | 201 | 19,000 | 201 |
| 2002-02-22 | 202 | 205 | 200 | 205 | 10,000 | 205 |
| 2002-02-18 | 201 | 201 | 200 | 200 | 4,000 | 200 |
| 2002-02-13 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2002-02-12 | 201 | 212 | 201 | 212 | 3,000 | 212 |
| 2002-02-08 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2002-02-06 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2002-02-01 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2002-01-29 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2002-01-25 | 201 | 210 | 200 | 200 | 22,000 | 200 |
| 2002-01-24 | 205 | 205 | 203 | 203 | 11,000 | 203 |
| 2002-01-22 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2002-01-21 | 200 | 200 | 200 | 200 | 8,000 | 200 |
| 2002-01-17 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2002-01-16 | 200 | 200 | 200 | 200 | 16,000 | 200 |
| 2002-01-15 | 200 | 201 | 200 | 200 | 6,000 | 200 |
| 2002-01-11 | 208 | 210 | 200 | 200 | 5,000 | 200 |
| 2002-01-10 | 203 | 204 | 203 | 204 | 7,000 | 204 |
| 2002-01-09 | 205 | 205 | 205 | 205 | 2,000 | 205 |
分割・併合履歴 ： [1987-08-05]1株→10株 [1983-03-28]1株→1.1株
