7254 (株)ユニバンス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 820 | 820 | 820 | 820 | 15,000 | 820 |
| 2005-12-29 | 811 | 820 | 811 | 820 | 10,000 | 820 |
| 2005-12-28 | 817 | 817 | 809 | 810 | 22,000 | 810 |
| 2005-12-27 | 825 | 825 | 815 | 816 | 24,000 | 816 |
| 2005-12-26 | 830 | 830 | 821 | 825 | 12,000 | 825 |
| 2005-12-22 | 850 | 850 | 799 | 812 | 15,000 | 812 |
| 2005-12-21 | 849 | 850 | 841 | 850 | 18,000 | 850 |
| 2005-12-20 | 787 | 850 | 787 | 850 | 37,000 | 850 |
| 2005-12-19 | 765 | 780 | 765 | 780 | 8,000 | 780 |
| 2005-12-16 | 780 | 785 | 765 | 785 | 5,000 | 785 |
| 2005-12-15 | 786 | 791 | 786 | 786 | 4,000 | 786 |
| 2005-12-14 | 790 | 795 | 790 | 795 | 8,000 | 795 |
| 2005-12-13 | 790 | 792 | 788 | 788 | 15,000 | 788 |
| 2005-12-12 | 770 | 790 | 770 | 790 | 13,000 | 790 |
| 2005-12-09 | 777 | 780 | 750 | 765 | 15,000 | 765 |
| 2005-12-08 | 790 | 790 | 788 | 788 | 6,000 | 788 |
| 2005-12-07 | 800 | 803 | 800 | 800 | 5,000 | 800 |
| 2005-12-06 | 800 | 805 | 798 | 798 | 14,000 | 798 |
| 2005-12-05 | 788 | 794 | 788 | 794 | 8,000 | 794 |
| 2005-12-02 | 777 | 790 | 777 | 787 | 25,000 | 787 |
| 2005-12-01 | 770 | 778 | 770 | 777 | 9,000 | 777 |
| 2005-11-30 | 760 | 770 | 755 | 770 | 28,000 | 770 |
| 2005-11-29 | 755 | 755 | 750 | 753 | 8,000 | 753 |
| 2005-11-28 | 754 | 754 | 744 | 744 | 15,000 | 744 |
| 2005-11-25 | 745 | 745 | 742 | 745 | 11,000 | 745 |
| 2005-11-24 | 747 | 755 | 744 | 745 | 11,000 | 745 |
| 2005-11-22 | 760 | 760 | 744 | 744 | 26,000 | 744 |
| 2005-11-21 | 750 | 755 | 743 | 745 | 25,000 | 745 |
| 2005-11-18 | 730 | 730 | 720 | 720 | 26,000 | 720 |
| 2005-11-17 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 2005-11-16 | 723 | 723 | 723 | 723 | 1,000 | 723 |
| 2005-11-15 | 743 | 743 | 723 | 723 | 3,000 | 723 |
| 2005-11-14 | 743 | 743 | 743 | 743 | 1,000 | 743 |
| 2005-11-11 | 741 | 741 | 721 | 740 | 10,000 | 740 |
| 2005-11-10 | 750 | 750 | 742 | 743 | 9,000 | 743 |
| 2005-11-09 | 762 | 762 | 754 | 754 | 5,000 | 754 |
| 2005-11-08 | 770 | 770 | 762 | 762 | 13,000 | 762 |
| 2005-11-07 | 785 | 785 | 766 | 776 | 28,000 | 776 |
| 2005-11-04 | 768 | 768 | 762 | 762 | 12,000 | 762 |
| 2005-11-02 | 765 | 765 | 764 | 765 | 7,000 | 765 |
| 2005-11-01 | 751 | 760 | 751 | 760 | 2,000 | 760 |
| 2005-10-31 | 740 | 750 | 740 | 750 | 9,000 | 750 |
| 2005-10-28 | 730 | 730 | 730 | 730 | 8,000 | 730 |
| 2005-10-27 | 720 | 730 | 720 | 727 | 8,000 | 727 |
| 2005-10-26 | 710 | 713 | 710 | 713 | 8,000 | 713 |
| 2005-10-25 | 713 | 713 | 710 | 710 | 11,000 | 710 |
| 2005-10-24 | 717 | 717 | 712 | 712 | 6,000 | 712 |
| 2005-10-21 | 717 | 717 | 717 | 717 | 4,000 | 717 |
| 2005-10-20 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2005-10-19 | 725 | 725 | 725 | 725 | 8,000 | 725 |
| 2005-10-18 | 733 | 733 | 730 | 730 | 2,000 | 730 |
| 2005-10-14 | 736 | 736 | 736 | 736 | 1,000 | 736 |
| 2005-10-13 | 730 | 740 | 730 | 740 | 2,000 | 740 |
| 2005-10-12 | 729 | 730 | 729 | 730 | 9,000 | 730 |
| 2005-10-11 | 736 | 740 | 730 | 730 | 5,000 | 730 |
| 2005-10-07 | 729 | 729 | 716 | 716 | 5,000 | 716 |
| 2005-10-06 | 730 | 730 | 720 | 730 | 16,000 | 730 |
| 2005-10-05 | 760 | 760 | 740 | 740 | 22,000 | 740 |
| 2005-10-04 | 779 | 779 | 760 | 770 | 10,000 | 770 |
| 2005-10-03 | 767 | 780 | 766 | 780 | 18,000 | 780 |
| 2005-09-30 | 787 | 787 | 787 | 787 | 1,000 | 787 |
| 2005-09-28 | 811 | 811 | 781 | 794 | 12,000 | 794 |
| 2005-09-27 | 800 | 812 | 800 | 801 | 8,000 | 801 |
| 2005-09-26 | 800 | 801 | 790 | 790 | 12,000 | 790 |
| 2005-09-22 | 790 | 791 | 783 | 784 | 8,000 | 784 |
| 2005-09-21 | 790 | 791 | 790 | 791 | 2,000 | 791 |
| 2005-09-20 | 801 | 801 | 790 | 800 | 8,000 | 800 |
| 2005-09-16 | 790 | 795 | 780 | 795 | 12,000 | 795 |
| 2005-09-15 | 757 | 780 | 750 | 780 | 25,000 | 780 |
| 2005-09-14 | 753 | 759 | 753 | 759 | 9,000 | 759 |
| 2005-09-12 | 759 | 759 | 750 | 750 | 17,000 | 750 |
| 2005-09-09 | 740 | 740 | 739 | 740 | 17,000 | 740 |
| 2005-09-08 | 744 | 744 | 735 | 740 | 6,000 | 740 |
| 2005-09-07 | 755 | 755 | 749 | 749 | 5,000 | 749 |
| 2005-09-06 | 757 | 757 | 755 | 755 | 3,000 | 755 |
| 2005-09-05 | 748 | 757 | 748 | 757 | 6,000 | 757 |
| 2005-09-02 | 745 | 749 | 745 | 749 | 4,000 | 749 |
| 2005-09-01 | 741 | 745 | 741 | 745 | 3,000 | 745 |
| 2005-08-31 | 742 | 742 | 735 | 736 | 3,000 | 736 |
| 2005-08-30 | 745 | 745 | 745 | 745 | 2,000 | 745 |
| 2005-08-29 | 740 | 745 | 740 | 740 | 11,000 | 740 |
| 2005-08-26 | 734 | 745 | 730 | 741 | 22,000 | 741 |
| 2005-08-25 | 743 | 743 | 740 | 741 | 13,000 | 741 |
| 2005-08-24 | 740 | 742 | 736 | 742 | 16,000 | 742 |
| 2005-08-23 | 734 | 740 | 720 | 740 | 22,000 | 740 |
| 2005-08-22 | 730 | 735 | 729 | 734 | 14,000 | 734 |
| 2005-08-19 | 726 | 730 | 717 | 730 | 21,000 | 730 |
| 2005-08-18 | 727 | 727 | 718 | 726 | 6,000 | 726 |
| 2005-08-17 | 720 | 730 | 716 | 716 | 8,000 | 716 |
| 2005-08-16 | 722 | 730 | 721 | 730 | 4,000 | 730 |
| 2005-08-15 | 723 | 730 | 720 | 730 | 11,000 | 730 |
| 2005-08-12 | 720 | 720 | 715 | 715 | 3,000 | 715 |
| 2005-08-11 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2005-08-10 | 725 | 725 | 720 | 720 | 17,000 | 720 |
| 2005-08-09 | 700 | 715 | 700 | 715 | 7,000 | 715 |
| 2005-08-08 | 691 | 691 | 681 | 691 | 5,000 | 691 |
| 2005-08-05 | 703 | 714 | 696 | 701 | 53,000 | 701 |
| 2005-08-04 | 732 | 732 | 682 | 729 | 93,000 | 729 |
| 2005-08-03 | 632 | 632 | 632 | 632 | 6,000 | 632 |
| 2005-08-02 | 631 | 632 | 630 | 631 | 18,000 | 631 |
| 2005-08-01 | 641 | 650 | 640 | 640 | 12,000 | 640 |
| 2005-07-29 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2005-07-28 | 620 | 630 | 620 | 630 | 8,000 | 630 |
| 2005-07-27 | 610 | 617 | 610 | 612 | 5,000 | 612 |
| 2005-07-26 | 612 | 612 | 610 | 610 | 4,000 | 610 |
| 2005-07-25 | 628 | 628 | 620 | 620 | 19,000 | 620 |
| 2005-07-22 | 618 | 620 | 618 | 620 | 2,000 | 620 |
| 2005-07-21 | 620 | 624 | 614 | 624 | 5,000 | 624 |
| 2005-07-20 | 615 | 615 | 607 | 610 | 4,000 | 610 |
| 2005-07-19 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 2005-07-15 | 628 | 628 | 623 | 623 | 4,000 | 623 |
| 2005-07-14 | 640 | 640 | 640 | 640 | 5,000 | 640 |
| 2005-07-13 | 611 | 640 | 611 | 640 | 13,000 | 640 |
| 2005-07-12 | 608 | 634 | 608 | 630 | 13,000 | 630 |
| 2005-07-11 | 610 | 612 | 600 | 600 | 7,000 | 600 |
| 2005-07-08 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 2005-07-06 | 639 | 639 | 630 | 635 | 14,000 | 635 |
| 2005-07-05 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2005-07-01 | 639 | 639 | 628 | 628 | 2,000 | 628 |
| 2005-06-30 | 628 | 639 | 628 | 639 | 3,000 | 639 |
| 2005-06-29 | 631 | 633 | 630 | 630 | 4,000 | 630 |
| 2005-06-27 | 631 | 633 | 627 | 633 | 25,000 | 633 |
| 2005-06-24 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2005-06-23 | 606 | 614 | 605 | 607 | 4,000 | 607 |
| 2005-06-22 | 630 | 630 | 620 | 630 | 8,000 | 630 |
| 2005-06-21 | 630 | 630 | 625 | 625 | 7,000 | 625 |
| 2005-06-20 | 638 | 638 | 628 | 635 | 4,000 | 635 |
| 2005-06-17 | 616 | 640 | 616 | 640 | 3,000 | 640 |
| 2005-06-16 | 625 | 640 | 625 | 634 | 24,000 | 634 |
| 2005-06-15 | 615 | 625 | 615 | 621 | 19,000 | 621 |
| 2005-06-14 | 615 | 615 | 607 | 609 | 16,000 | 609 |
| 2005-06-13 | 585 | 595 | 585 | 595 | 18,000 | 595 |
| 2005-06-10 | 580 | 580 | 578 | 578 | 4,000 | 578 |
| 2005-06-09 | 580 | 585 | 574 | 580 | 24,000 | 580 |
| 2005-06-08 | 564 | 575 | 557 | 575 | 14,000 | 575 |
| 2005-06-07 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2005-06-06 | 555 | 567 | 555 | 567 | 8,000 | 567 |
| 2005-06-02 | 545 | 550 | 545 | 550 | 8,000 | 550 |
| 2005-06-01 | 535 | 535 | 531 | 531 | 2,000 | 531 |
| 2005-05-31 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2005-05-30 | 521 | 521 | 521 | 521 | 5,000 | 521 |
| 2005-05-27 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2005-05-26 | 525 | 525 | 520 | 520 | 2,000 | 520 |
| 2005-05-25 | 555 | 555 | 545 | 545 | 6,000 | 545 |
| 2005-05-24 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2005-05-23 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2005-05-20 | 555 | 555 | 555 | 555 | 7,000 | 555 |
| 2005-05-19 | 548 | 548 | 543 | 543 | 5,000 | 543 |
| 2005-05-18 | 541 | 549 | 541 | 549 | 5,000 | 549 |
| 2005-05-16 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 2005-05-12 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2005-05-11 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2005-05-09 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 2005-05-06 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2005-05-02 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2005-04-27 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2005-04-26 | 561 | 562 | 561 | 562 | 4,000 | 562 |
| 2005-04-25 | 563 | 563 | 563 | 563 | 7,000 | 563 |
| 2005-04-22 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2005-04-21 | 507 | 530 | 507 | 530 | 15,000 | 530 |
| 2005-04-20 | 508 | 530 | 508 | 530 | 13,000 | 530 |
| 2005-04-18 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2005-04-15 | 555 | 555 | 551 | 551 | 6,000 | 551 |
| 2005-04-14 | 558 | 558 | 558 | 558 | 2,000 | 558 |
| 2005-04-13 | 568 | 568 | 558 | 558 | 3,000 | 558 |
| 2005-04-12 | 568 | 568 | 568 | 568 | 2,000 | 568 |
| 2005-04-11 | 568 | 568 | 568 | 568 | 2,000 | 568 |
| 2005-04-08 | 568 | 568 | 568 | 568 | 2,000 | 568 |
| 2005-04-07 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 2005-04-06 | 568 | 568 | 565 | 565 | 5,000 | 565 |
| 2005-04-05 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2005-04-04 | 583 | 583 | 580 | 582 | 12,000 | 582 |
| 2005-04-01 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 2005-03-31 | 565 | 574 | 565 | 574 | 6,000 | 574 |
| 2005-03-30 | 542 | 555 | 542 | 555 | 10,000 | 555 |
| 2005-03-29 | 589 | 596 | 582 | 582 | 14,000 | 582 |
| 2005-03-28 | 585 | 587 | 585 | 587 | 2,000 | 587 |
| 2005-03-25 | 584 | 589 | 580 | 580 | 12,000 | 580 |
| 2005-03-24 | 589 | 590 | 581 | 583 | 14,000 | 583 |
| 2005-03-23 | 590 | 594 | 582 | 585 | 13,000 | 585 |
| 2005-03-22 | 593 | 595 | 590 | 590 | 15,000 | 590 |
| 2005-03-18 | 595 | 595 | 590 | 590 | 23,000 | 590 |
| 2005-03-17 | 596 | 596 | 590 | 595 | 18,000 | 595 |
| 2005-03-16 | 600 | 600 | 590 | 598 | 15,000 | 598 |
| 2005-03-15 | 583 | 590 | 583 | 590 | 10,000 | 590 |
| 2005-03-14 | 567 | 585 | 567 | 582 | 32,000 | 582 |
| 2005-03-11 | 572 | 580 | 562 | 562 | 13,000 | 562 |
| 2005-03-10 | 580 | 585 | 580 | 585 | 7,000 | 585 |
| 2005-03-09 | 575 | 580 | 565 | 580 | 9,000 | 580 |
| 2005-03-08 | 577 | 580 | 570 | 570 | 19,000 | 570 |
| 2005-03-07 | 600 | 600 | 572 | 572 | 10,000 | 572 |
| 2005-03-04 | 555 | 570 | 555 | 570 | 13,000 | 570 |
| 2005-03-03 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 2005-03-02 | 552 | 565 | 552 | 553 | 13,000 | 553 |
| 2005-03-01 | 550 | 550 | 550 | 550 | 26,000 | 550 |
| 2005-02-28 | 550 | 550 | 550 | 550 | 13,000 | 550 |
| 2005-02-25 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 2005-02-24 | 530 | 530 | 525 | 525 | 2,000 | 525 |
| 2005-02-23 | 522 | 545 | 522 | 545 | 9,000 | 545 |
| 2005-02-22 | 530 | 559 | 529 | 552 | 33,000 | 552 |
| 2005-02-21 | 500 | 500 | 500 | 500 | 8,000 | 500 |
| 2005-02-18 | 485 | 500 | 485 | 500 | 5,000 | 500 |
| 2005-02-17 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2005-02-16 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2005-02-15 | 530 | 530 | 515 | 520 | 5,000 | 520 |
| 2005-02-14 | 510 | 530 | 510 | 530 | 5,000 | 530 |
| 2005-02-10 | 501 | 510 | 501 | 510 | 4,000 | 510 |
| 2005-02-09 | 481 | 500 | 481 | 500 | 11,000 | 500 |
| 2005-02-08 | 475 | 480 | 471 | 480 | 12,000 | 480 |
| 2005-02-07 | 468 | 468 | 467 | 468 | 14,000 | 468 |
| 2005-02-03 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 2005-02-02 | 480 | 480 | 463 | 463 | 7,000 | 463 |
| 2005-02-01 | 470 | 470 | 470 | 470 | 6,000 | 470 |
| 2005-01-31 | 462 | 462 | 461 | 461 | 2,000 | 461 |
| 2005-01-28 | 467 | 467 | 467 | 467 | 1,000 | 467 |
| 2005-01-27 | 454 | 475 | 454 | 465 | 13,000 | 465 |
| 2005-01-26 | 479 | 479 | 469 | 469 | 4,000 | 469 |
| 2005-01-25 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 2005-01-24 | 480 | 480 | 475 | 475 | 7,000 | 475 |
| 2005-01-20 | 464 | 464 | 464 | 464 | 2,000 | 464 |
| 2005-01-19 | 474 | 474 | 459 | 460 | 3,000 | 460 |
| 2005-01-18 | 480 | 480 | 478 | 478 | 5,000 | 478 |
| 2005-01-13 | 479 | 480 | 461 | 480 | 4,000 | 480 |
| 2005-01-12 | 479 | 480 | 479 | 480 | 6,000 | 480 |
| 2005-01-11 | 465 | 480 | 465 | 480 | 13,000 | 480 |
| 2005-01-07 | 448 | 450 | 448 | 450 | 5,000 | 450 |
| 2005-01-06 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2005-01-04 | 431 | 431 | 431 | 431 | 3,000 | 431 |
分割・併合履歴 ： [1987-08-05]1株→10株 [1983-03-28]1株→1.1株
