7254 (株)ユニバンス の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 431 | 431 | 431 | 431 | 4,000 | 431 |
| 2004-12-28 | 431 | 432 | 431 | 432 | 3,000 | 432 |
| 2004-12-27 | 439 | 439 | 426 | 430 | 12,000 | 430 |
| 2004-12-24 | 433 | 435 | 432 | 435 | 3,000 | 435 |
| 2004-12-22 | 427 | 430 | 427 | 428 | 6,000 | 428 |
| 2004-12-21 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2004-12-20 | 417 | 420 | 417 | 420 | 4,000 | 420 |
| 2004-12-17 | 416 | 416 | 416 | 416 | 2,000 | 416 |
| 2004-12-16 | 416 | 416 | 416 | 416 | 2,000 | 416 |
| 2004-12-15 | 420 | 420 | 416 | 416 | 2,000 | 416 |
| 2004-12-10 | 434 | 434 | 430 | 430 | 7,000 | 430 |
| 2004-12-09 | 434 | 434 | 430 | 430 | 6,000 | 430 |
| 2004-12-08 | 439 | 459 | 431 | 431 | 21,000 | 431 |
| 2004-12-07 | 412 | 416 | 412 | 414 | 6,000 | 414 |
| 2004-12-06 | 411 | 411 | 411 | 411 | 2,000 | 411 |
| 2004-12-03 | 416 | 416 | 411 | 411 | 4,000 | 411 |
| 2004-12-02 | 411 | 411 | 411 | 411 | 10,000 | 411 |
| 2004-11-25 | 426 | 426 | 426 | 426 | 6,000 | 426 |
| 2004-11-24 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2004-11-22 | 427 | 427 | 411 | 411 | 9,000 | 411 |
| 2004-11-19 | 412 | 417 | 412 | 417 | 2,000 | 417 |
| 2004-11-18 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2004-11-16 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2004-11-15 | 420 | 425 | 420 | 425 | 3,000 | 425 |
| 2004-11-11 | 411 | 412 | 411 | 412 | 6,000 | 412 |
| 2004-11-10 | 425 | 425 | 424 | 424 | 7,000 | 424 |
| 2004-11-09 | 440 | 440 | 440 | 440 | 6,000 | 440 |
| 2004-11-08 | 422 | 445 | 422 | 431 | 9,000 | 431 |
| 2004-11-05 | 421 | 421 | 421 | 421 | 2,000 | 421 |
| 2004-11-04 | 403 | 404 | 401 | 401 | 4,000 | 401 |
| 2004-11-01 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2004-10-25 | 439 | 439 | 439 | 439 | 6,000 | 439 |
| 2004-10-22 | 423 | 440 | 423 | 440 | 10,000 | 440 |
| 2004-10-21 | 423 | 423 | 422 | 422 | 18,000 | 422 |
| 2004-10-20 | 414 | 420 | 414 | 420 | 7,000 | 420 |
| 2004-10-19 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2004-10-18 | 402 | 402 | 402 | 402 | 2,000 | 402 |
| 2004-10-15 | 413 | 413 | 400 | 400 | 11,000 | 400 |
| 2004-10-14 | 413 | 413 | 413 | 413 | 3,000 | 413 |
| 2004-10-12 | 417 | 417 | 413 | 413 | 3,000 | 413 |
| 2004-10-08 | 413 | 413 | 412 | 412 | 2,000 | 412 |
| 2004-10-07 | 413 | 415 | 412 | 412 | 11,000 | 412 |
| 2004-10-06 | 413 | 413 | 412 | 412 | 2,000 | 412 |
| 2004-10-04 | 399 | 400 | 399 | 400 | 8,000 | 400 |
| 2004-10-01 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2004-09-27 | 430 | 430 | 407 | 407 | 11,000 | 407 |
| 2004-09-24 | 413 | 413 | 413 | 413 | 2,000 | 413 |
| 2004-09-21 | 420 | 420 | 413 | 413 | 2,000 | 413 |
| 2004-09-17 | 421 | 421 | 420 | 421 | 3,000 | 421 |
| 2004-09-16 | 421 | 421 | 421 | 421 | 2,000 | 421 |
| 2004-09-15 | 420 | 440 | 420 | 425 | 34,000 | 425 |
| 2004-09-14 | 399 | 405 | 399 | 405 | 22,000 | 405 |
| 2004-09-13 | 400 | 400 | 396 | 399 | 5,000 | 399 |
| 2004-09-10 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2004-09-09 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2004-09-08 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2004-09-07 | 385 | 392 | 385 | 392 | 6,000 | 392 |
| 2004-09-06 | 391 | 391 | 376 | 381 | 7,000 | 381 |
| 2004-09-03 | 391 | 391 | 391 | 391 | 4,000 | 391 |
| 2004-09-02 | 401 | 401 | 391 | 391 | 2,000 | 391 |
| 2004-08-31 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2004-08-30 | 402 | 407 | 401 | 407 | 10,000 | 407 |
| 2004-08-26 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2004-08-25 | 399 | 399 | 399 | 399 | 6,000 | 399 |
| 2004-08-24 | 389 | 389 | 389 | 389 | 16,000 | 389 |
| 2004-08-23 | 387 | 387 | 387 | 387 | 2,000 | 387 |
| 2004-08-19 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2004-08-17 | 388 | 388 | 387 | 387 | 2,000 | 387 |
| 2004-08-13 | 387 | 387 | 387 | 387 | 2,000 | 387 |
| 2004-08-12 | 387 | 387 | 387 | 387 | 3,000 | 387 |
| 2004-08-11 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2004-08-10 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2004-08-09 | 394 | 394 | 390 | 390 | 2,000 | 390 |
| 2004-08-06 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2004-08-05 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2004-08-02 | 404 | 404 | 404 | 404 | 4,000 | 404 |
| 2004-07-28 | 387 | 410 | 387 | 410 | 9,000 | 410 |
| 2004-07-27 | 391 | 391 | 387 | 387 | 4,000 | 387 |
| 2004-07-26 | 411 | 411 | 390 | 390 | 21,000 | 390 |
| 2004-07-23 | 413 | 413 | 406 | 406 | 6,000 | 406 |
| 2004-07-22 | 407 | 410 | 407 | 410 | 6,000 | 410 |
| 2004-07-21 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2004-07-14 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2004-07-12 | 414 | 414 | 407 | 407 | 3,000 | 407 |
| 2004-07-09 | 404 | 404 | 404 | 404 | 5,000 | 404 |
| 2004-07-07 | 414 | 419 | 414 | 414 | 3,000 | 414 |
| 2004-07-06 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2004-07-05 | 414 | 420 | 414 | 420 | 2,000 | 420 |
| 2004-07-02 | 420 | 420 | 420 | 420 | 6,000 | 420 |
| 2004-07-01 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2004-06-30 | 420 | 420 | 413 | 413 | 4,000 | 413 |
| 2004-06-29 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2004-06-28 | 427 | 427 | 408 | 408 | 2,000 | 408 |
| 2004-06-25 | 399 | 402 | 399 | 402 | 8,000 | 402 |
| 2004-06-24 | 399 | 399 | 399 | 399 | 3,000 | 399 |
| 2004-06-23 | 384 | 400 | 383 | 400 | 7,000 | 400 |
| 2004-06-22 | 384 | 384 | 383 | 383 | 2,000 | 383 |
| 2004-06-21 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2004-06-18 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2004-06-17 | 370 | 372 | 370 | 372 | 4,000 | 372 |
| 2004-06-15 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2004-06-14 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2004-06-11 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2004-06-10 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2004-06-09 | 360 | 365 | 360 | 365 | 4,000 | 365 |
| 2004-06-08 | 360 | 361 | 350 | 355 | 29,000 | 355 |
| 2004-06-07 | 373 | 373 | 372 | 372 | 3,000 | 372 |
| 2004-06-04 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2004-06-03 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2004-05-31 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2004-05-28 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2004-05-26 | 388 | 390 | 388 | 390 | 3,000 | 390 |
| 2004-05-25 | 392 | 392 | 392 | 392 | 7,000 | 392 |
| 2004-05-24 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2004-05-20 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2004-05-18 | 340 | 350 | 340 | 350 | 3,000 | 350 |
| 2004-05-17 | 385 | 385 | 383 | 383 | 5,000 | 383 |
| 2004-05-14 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2004-05-13 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2004-05-12 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2004-05-10 | 395 | 395 | 376 | 376 | 2,000 | 376 |
| 2004-05-07 | 401 | 401 | 400 | 400 | 2,000 | 400 |
| 2004-04-27 | 435 | 435 | 431 | 435 | 3,000 | 435 |
| 2004-04-26 | 451 | 451 | 449 | 449 | 7,000 | 449 |
| 2004-04-23 | 436 | 436 | 435 | 436 | 11,000 | 436 |
| 2004-04-22 | 430 | 440 | 428 | 432 | 13,000 | 432 |
| 2004-04-21 | 415 | 435 | 410 | 435 | 21,000 | 435 |
| 2004-04-20 | 380 | 400 | 380 | 400 | 10,000 | 400 |
| 2004-04-19 | 366 | 367 | 366 | 367 | 2,000 | 367 |
| 2004-04-16 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2004-04-15 | 360 | 360 | 360 | 360 | 8,000 | 360 |
| 2004-04-14 | 350 | 360 | 350 | 360 | 6,000 | 360 |
| 2004-04-13 | 364 | 364 | 348 | 348 | 13,000 | 348 |
| 2004-04-12 | 362 | 362 | 362 | 362 | 3,000 | 362 |
| 2004-04-08 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2004-04-07 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 2004-04-06 | 364 | 376 | 360 | 360 | 16,000 | 360 |
| 2004-04-05 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2004-04-02 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2004-04-01 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2004-03-31 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2004-03-29 | 381 | 381 | 380 | 380 | 2,000 | 380 |
| 2004-03-26 | 377 | 380 | 370 | 380 | 4,000 | 380 |
| 2004-03-25 | 366 | 370 | 366 | 370 | 17,000 | 370 |
| 2004-03-24 | 360 | 360 | 355 | 355 | 6,000 | 355 |
| 2004-03-23 | 347 | 347 | 345 | 345 | 10,000 | 345 |
| 2004-03-22 | 345 | 350 | 345 | 350 | 3,000 | 350 |
| 2004-03-19 | 340 | 345 | 340 | 344 | 4,000 | 344 |
| 2004-03-17 | 333 | 333 | 332 | 332 | 2,000 | 332 |
| 2004-03-16 | 331 | 332 | 331 | 332 | 2,000 | 332 |
| 2004-03-15 | 330 | 330 | 330 | 330 | 6,000 | 330 |
| 2004-03-12 | 326 | 327 | 326 | 327 | 5,000 | 327 |
| 2004-03-11 | 324 | 324 | 324 | 324 | 2,000 | 324 |
| 2004-03-10 | 322 | 323 | 322 | 323 | 8,000 | 323 |
| 2004-03-09 | 324 | 331 | 324 | 331 | 6,000 | 331 |
| 2004-03-08 | 322 | 323 | 322 | 323 | 9,000 | 323 |
| 2004-03-05 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2004-03-04 | 313 | 317 | 307 | 311 | 17,000 | 311 |
| 2004-03-03 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2004-03-02 | 311 | 311 | 307 | 308 | 11,000 | 308 |
| 2004-03-01 | 306 | 306 | 306 | 306 | 2,000 | 306 |
| 2004-02-27 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2004-02-26 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2004-02-25 | 318 | 318 | 318 | 318 | 8,000 | 318 |
| 2004-02-24 | 307 | 318 | 307 | 318 | 5,000 | 318 |
| 2004-02-23 | 307 | 309 | 306 | 306 | 3,000 | 306 |
| 2004-02-20 | 313 | 313 | 306 | 307 | 4,000 | 307 |
| 2004-02-19 | 309 | 313 | 309 | 313 | 9,000 | 313 |
| 2004-02-17 | 310 | 310 | 310 | 310 | 7,000 | 310 |
| 2004-02-06 | 300 | 303 | 300 | 303 | 18,000 | 303 |
| 2004-02-05 | 299 | 300 | 299 | 300 | 10,000 | 300 |
| 2004-02-04 | 299 | 300 | 298 | 300 | 24,000 | 300 |
| 2004-02-03 | 285 | 298 | 285 | 298 | 13,000 | 298 |
| 2004-01-29 | 285 | 290 | 285 | 290 | 5,000 | 290 |
| 2004-01-26 | 288 | 289 | 288 | 289 | 10,000 | 289 |
| 2004-01-23 | 287 | 292 | 287 | 288 | 7,000 | 288 |
| 2004-01-22 | 291 | 291 | 289 | 289 | 7,000 | 289 |
| 2004-01-21 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2004-01-20 | 300 | 300 | 290 | 290 | 7,000 | 290 |
| 2004-01-19 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2004-01-15 | 275 | 280 | 275 | 280 | 10,000 | 280 |
| 2004-01-13 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2004-01-09 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2004-01-06 | 277 | 277 | 277 | 277 | 4,000 | 277 |
| 2004-01-05 | 277 | 277 | 277 | 277 | 1,000 | 277 |
分割・併合履歴 ： [1987-08-05]1株→10株 [1983-03-28]1株→1.1株
