7254 (株)ユニバンス の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 275 | 277 | 275 | 277 | 4,000 | 277 |
| 2003-12-29 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2003-12-25 | 291 | 291 | 266 | 276 | 23,000 | 276 |
| 2003-12-24 | 275 | 276 | 275 | 276 | 7,000 | 276 |
| 2003-12-19 | 280 | 290 | 280 | 290 | 6,000 | 290 |
| 2003-12-18 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2003-12-17 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2003-12-16 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2003-12-15 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 2003-12-12 | 285 | 290 | 270 | 270 | 8,000 | 270 |
| 2003-12-11 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 2003-12-08 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2003-12-05 | 299 | 300 | 299 | 300 | 24,000 | 300 |
| 2003-12-04 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2003-12-03 | 291 | 291 | 291 | 291 | 5,000 | 291 |
| 2003-11-28 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2003-11-25 | 291 | 291 | 280 | 280 | 14,000 | 280 |
| 2003-11-21 | 272 | 280 | 272 | 280 | 8,000 | 280 |
| 2003-11-20 | 268 | 272 | 268 | 272 | 2,000 | 272 |
| 2003-11-19 | 270 | 270 | 266 | 267 | 6,000 | 267 |
| 2003-11-18 | 280 | 280 | 280 | 280 | 9,000 | 280 |
| 2003-11-17 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2003-11-14 | 280 | 290 | 280 | 290 | 9,000 | 290 |
| 2003-11-13 | 275 | 280 | 275 | 280 | 10,000 | 280 |
| 2003-11-12 | 270 | 295 | 270 | 295 | 14,000 | 295 |
| 2003-11-11 | 285 | 290 | 285 | 290 | 3,000 | 290 |
| 2003-11-10 | 300 | 300 | 285 | 285 | 2,000 | 285 |
| 2003-11-06 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 2003-11-05 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2003-11-04 | 286 | 298 | 286 | 298 | 5,000 | 298 |
| 2003-10-31 | 300 | 306 | 300 | 306 | 5,000 | 306 |
| 2003-10-29 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-10-28 | 306 | 306 | 300 | 300 | 4,000 | 300 |
| 2003-10-27 | 305 | 305 | 305 | 305 | 46,000 | 305 |
| 2003-10-24 | 290 | 290 | 290 | 290 | 11,000 | 290 |
| 2003-10-23 | 294 | 294 | 285 | 285 | 6,000 | 285 |
| 2003-10-22 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2003-10-21 | 276 | 280 | 276 | 280 | 4,000 | 280 |
| 2003-10-16 | 272 | 280 | 272 | 280 | 4,000 | 280 |
| 2003-10-15 | 270 | 270 | 270 | 270 | 6,000 | 270 |
| 2003-10-14 | 272 | 272 | 270 | 270 | 3,000 | 270 |
| 2003-10-10 | 272 | 272 | 272 | 272 | 3,000 | 272 |
| 2003-10-09 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2003-10-08 | 272 | 272 | 270 | 270 | 2,000 | 270 |
| 2003-10-07 | 272 | 272 | 272 | 272 | 3,000 | 272 |
| 2003-10-06 | 271 | 271 | 270 | 270 | 2,000 | 270 |
| 2003-10-03 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 2003-10-02 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2003-10-01 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2003-09-30 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2003-09-29 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2003-09-26 | 267 | 271 | 262 | 271 | 3,000 | 271 |
| 2003-09-25 | 295 | 297 | 295 | 295 | 12,000 | 295 |
| 2003-09-24 | 283 | 283 | 283 | 283 | 2,000 | 283 |
| 2003-09-19 | 275 | 275 | 275 | 275 | 5,000 | 275 |
| 2003-09-17 | 280 | 280 | 280 | 280 | 9,000 | 280 |
| 2003-09-16 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2003-09-12 | 272 | 272 | 271 | 271 | 2,000 | 271 |
| 2003-09-11 | 271 | 271 | 271 | 271 | 3,000 | 271 |
| 2003-09-08 | 270 | 270 | 270 | 270 | 12,000 | 270 |
| 2003-09-04 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2003-09-03 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2003-09-02 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2003-09-01 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2003-08-29 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2003-08-28 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 2003-08-25 | 270 | 270 | 270 | 270 | 11,000 | 270 |
| 2003-08-22 | 270 | 275 | 268 | 275 | 7,000 | 275 |
| 2003-08-20 | 267 | 268 | 267 | 268 | 3,000 | 268 |
| 2003-08-19 | 261 | 267 | 261 | 262 | 8,000 | 262 |
| 2003-08-18 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2003-08-15 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 2003-08-13 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2003-08-12 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2003-08-11 | 260 | 265 | 260 | 265 | 7,000 | 265 |
| 2003-08-07 | 260 | 264 | 260 | 260 | 4,000 | 260 |
| 2003-08-06 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2003-08-05 | 264 | 264 | 260 | 260 | 9,000 | 260 |
| 2003-07-28 | 268 | 268 | 268 | 268 | 8,000 | 268 |
| 2003-07-25 | 268 | 268 | 268 | 268 | 21,000 | 268 |
| 2003-07-24 | 260 | 263 | 260 | 263 | 7,000 | 263 |
| 2003-07-17 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2003-07-16 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2003-07-15 | 260 | 260 | 260 | 260 | 8,000 | 260 |
| 2003-07-14 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2003-07-11 | 260 | 260 | 259 | 260 | 7,000 | 260 |
| 2003-07-10 | 251 | 251 | 249 | 249 | 5,000 | 249 |
| 2003-07-09 | 260 | 263 | 260 | 263 | 3,000 | 263 |
| 2003-07-08 | 250 | 251 | 249 | 251 | 4,000 | 251 |
| 2003-07-07 | 259 | 260 | 259 | 260 | 8,000 | 260 |
| 2003-07-04 | 259 | 259 | 259 | 259 | 5,000 | 259 |
| 2003-07-03 | 248 | 249 | 248 | 249 | 4,000 | 249 |
| 2003-07-02 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2003-06-30 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2003-06-27 | 248 | 249 | 248 | 249 | 5,000 | 249 |
| 2003-06-26 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 2003-06-25 | 257 | 257 | 250 | 250 | 14,000 | 250 |
| 2003-06-24 | 249 | 251 | 249 | 250 | 4,000 | 250 |
| 2003-06-20 | 253 | 254 | 246 | 246 | 4,000 | 246 |
| 2003-06-19 | 249 | 249 | 249 | 249 | 10,000 | 249 |
| 2003-06-18 | 251 | 251 | 250 | 250 | 3,000 | 250 |
| 2003-06-17 | 259 | 260 | 259 | 260 | 18,000 | 260 |
| 2003-06-16 | 244 | 251 | 244 | 251 | 4,000 | 251 |
| 2003-06-13 | 240 | 240 | 240 | 240 | 7,000 | 240 |
| 2003-06-12 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 2003-06-11 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 2003-06-09 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2003-06-06 | 240 | 240 | 235 | 235 | 3,000 | 235 |
| 2003-06-04 | 238 | 239 | 238 | 239 | 3,000 | 239 |
| 2003-06-03 | 234 | 234 | 233 | 233 | 2,000 | 233 |
| 2003-05-30 | 233 | 233 | 233 | 233 | 3,000 | 233 |
| 2003-05-29 | 238 | 238 | 238 | 238 | 3,000 | 238 |
| 2003-05-27 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2003-05-26 | 243 | 243 | 238 | 238 | 14,000 | 238 |
| 2003-05-23 | 233 | 239 | 233 | 239 | 8,000 | 239 |
| 2003-05-22 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2003-05-21 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2003-05-16 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2003-05-14 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2003-05-13 | 249 | 249 | 236 | 236 | 4,000 | 236 |
| 2003-05-12 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2003-05-09 | 225 | 235 | 225 | 235 | 6,000 | 235 |
| 2003-05-07 | 220 | 220 | 220 | 220 | 11,000 | 220 |
| 2003-05-06 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2003-04-25 | 226 | 226 | 226 | 226 | 14,000 | 226 |
| 2003-04-24 | 222 | 226 | 222 | 226 | 2,000 | 226 |
| 2003-04-22 | 221 | 225 | 218 | 218 | 13,000 | 218 |
| 2003-04-21 | 217 | 217 | 216 | 216 | 5,000 | 216 |
| 2003-04-18 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2003-04-17 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2003-04-11 | 229 | 229 | 229 | 229 | 2,000 | 229 |
| 2003-04-10 | 229 | 229 | 229 | 229 | 2,000 | 229 |
| 2003-04-07 | 229 | 229 | 229 | 229 | 4,000 | 229 |
| 2003-04-04 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2003-04-03 | 218 | 218 | 218 | 218 | 2,000 | 218 |
| 2003-03-31 | 218 | 225 | 218 | 225 | 2,000 | 225 |
| 2003-03-28 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2003-03-27 | 219 | 219 | 219 | 219 | 4,000 | 219 |
| 2003-03-25 | 225 | 225 | 225 | 225 | 15,000 | 225 |
| 2003-03-24 | 210 | 215 | 210 | 215 | 4,000 | 215 |
| 2003-03-20 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2003-03-19 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2003-03-18 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2003-03-17 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2003-03-13 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2003-03-12 | 214 | 214 | 214 | 214 | 2,000 | 214 |
| 2003-03-11 | 206 | 207 | 205 | 205 | 4,000 | 205 |
| 2003-03-10 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2003-03-07 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2003-03-06 | 210 | 210 | 205 | 205 | 6,000 | 205 |
| 2003-03-05 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2003-03-03 | 202 | 202 | 202 | 202 | 3,000 | 202 |
| 2003-02-25 | 224 | 229 | 211 | 211 | 15,000 | 211 |
| 2003-02-24 | 225 | 234 | 225 | 234 | 12,000 | 234 |
| 2003-02-20 | 228 | 230 | 228 | 230 | 3,000 | 230 |
| 2003-02-19 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2003-02-18 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2003-02-12 | 232 | 232 | 232 | 232 | 9,000 | 232 |
| 2003-02-10 | 207 | 207 | 207 | 207 | 2,000 | 207 |
| 2003-01-31 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2003-01-30 | 207 | 207 | 207 | 207 | 2,000 | 207 |
| 2003-01-28 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2003-01-27 | 225 | 228 | 220 | 228 | 15,000 | 228 |
| 2003-01-24 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2003-01-23 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2003-01-22 | 215 | 215 | 215 | 215 | 6,000 | 215 |
| 2003-01-21 | 217 | 217 | 217 | 217 | 3,000 | 217 |
| 2003-01-20 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2003-01-16 | 206 | 206 | 206 | 206 | 5,000 | 206 |
| 2003-01-15 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2003-01-14 | 215 | 215 | 215 | 215 | 5,000 | 215 |
| 2003-01-10 | 215 | 217 | 215 | 215 | 3,000 | 215 |
| 2003-01-09 | 215 | 215 | 215 | 215 | 2,000 | 215 |
分割・併合履歴 ： [1987-08-05]1株→10株 [1983-03-28]1株→1.1株
