7254 (株)ユニバンス の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-296596596456463,800646
2006-12-28659659650650500650
2006-12-27659660659660200660
2006-12-266476506426503,500650
2006-12-256606656466479,000647
2006-12-226436506426503,800650
2006-12-216466506426456,000645
2006-12-206466506446442,600644
2006-12-196456466456451,000645
2006-12-186496506456452,300645
2006-12-156466506456454,900645
2006-12-146506506426443,600644
2006-12-136416536416531,400653
2006-12-126606656406404,400640
2006-12-116406406406407,000640
2006-12-086406506406501,200650
2006-12-076506556506503,900650
2006-12-066506506456502,000650
2006-12-056416506406405,200640
2006-12-0462764062564015,800640
2006-12-016506506306309,600630
2006-11-306256366236269,500626
2006-11-2962063162062214,200622
2006-11-2759662059662017,000620
2006-11-246096095925923,500592
2006-11-226116115905908,000590
2006-11-2160261060261010,500610
2006-11-206076096006093,400609
2006-11-176026106016102,600610
2006-11-16605605603603600603
2006-11-156026026026021,800602
2006-11-146106116066112,200611
2006-11-136146146116112,300611
2006-11-106146166146142,900614
2006-11-096106106086093,500609
2006-11-086266266066078,000607
2006-11-0759362959262517,200625
2006-11-0659659858559210,200592
2006-11-025945945905901,500590
2006-11-015905955905953,500595
2006-10-316006005905965,000596
2006-10-305905965905936,200593
2006-10-2759659858759511,400595
2006-10-265975985905982,300598
2006-10-2559059559059510,200595
2006-10-245915975915956,800595
2006-10-235835895815889,900588
2006-10-205795835795837,200583
2006-10-195845845775778,000577
2006-10-185805805715805,900580
2006-10-175865865725724,800572
2006-10-165895895855877,900587
2006-10-135765895765892,500589
2006-10-125905985815963,300596
2006-10-115835855815854,700585
2006-10-106006005845843,600584
2006-10-066036035996003,400600
2006-10-055986045986047,000604
2006-10-046036035985987,600598
2006-10-036076076016027,300602
2006-10-026056146056065,100606
2006-09-296196196046055,500605
2006-09-286196196176197,300619
2006-09-275866095866094,900609
2006-09-266186185815816,900581
2006-09-2564064061662211,000622
2006-09-226306306266308,100630
2006-09-216276276256251,100625
2006-09-206236236216222,800622
2006-09-196226236216224,100622
2006-09-156306306216295,600629
2006-09-146386386316314,700631
2006-09-136526526256399,600639
2006-09-126496496316407,900640
2006-09-116406456406405,900640
2006-09-086526536406455,600645
2006-09-0764867864065516,400655
2006-09-0664067063664878,300648
2006-09-056106196106195,800619
2006-09-046116136116114,200611
2006-09-016156156096105,400610
2006-08-3160861860861610,500616
2006-08-306206206126128,700612
2006-08-296356356256256,800625
2006-08-2863864063263412,300634
2006-08-2563664563664018,800640
2006-08-2464564563563521,700635
2006-08-2363564563163814,600638
2006-08-2261963561763533,200635
2006-08-2161962561361334,700613
2006-08-1862062360960946,500609
2006-08-1762963461461741,200617
2006-08-1661061060761044,300610
2006-08-1560461760260737,000607
2006-08-1459660459560024,300600
2006-08-1159760059559729,400597
2006-08-1059559759059431,000594
2006-08-0960061058559077,800590
2006-08-08615615585585101,800585
2006-08-077347356516856,100685
2006-08-047397407357403,600740
2006-08-03730739730739200739
2006-08-02738738738738100738
2006-08-01738741728728800728
2006-07-317457557357371,400737
2006-07-27731745731745300745
2006-07-26767767767767200767
2006-07-257777777717717,200771
2006-07-247317457307371,700737
2006-07-21730730730730800730
2006-07-207247407247305,800730
2006-07-197167367167253,500725
2006-07-187607607327368,800736
2006-07-147507717507712,300771
2006-07-137807807567564,800756
2006-07-128008007907904,200790
2006-07-11783787783787900787
2006-07-10815815815815200815
2006-07-078188187927957,300795
2006-07-067857857837831,900783
2006-07-057988007907937,200793
2006-07-048108108078089,400808
2006-07-038108208098109,900810
2006-06-3081682081081011,100810
2006-06-298148148088087,000808
2006-06-2881581580080029,100800
2006-06-278188188108166,400816
2006-06-2680081079981019,200810
2006-06-237867957867876,200787
2006-06-227937947817833,600783
2006-06-217947947757754,000775
2006-06-207827947827932,500793
2006-06-19796796795795600795
2006-06-167837867837866,900786
2006-06-157537717537702,600770
2006-06-147707707677673,400767
2006-06-127757807757802,600780
2006-06-097417707417559,000755
2006-06-087957957407429,600742
2006-06-077738007708006,900800
2006-06-0681781777377312,500773
2006-06-057838207828203,700820
2006-06-0279980078280014,700800
2006-06-018208207958002,600800
2006-05-318118208108208,300820
2006-05-308108208108209,100820
2006-05-298108208108193,300819
2006-05-268088108088106,200810
2006-05-258198198158183,600818
2006-05-248108128108115,900811
2006-05-238208207818009,300800
2006-05-228398398358353,700835
2006-05-1979181178781021,900810
2006-05-1879984078381211,100812
2006-05-1781081079080012,600800
2006-05-1684084083583513,200835
2006-05-1584484483083017,600830
2006-05-128608608508506,500850
2006-05-118698698528604,000860
2006-05-108708708608693,100869
2006-05-098728728558697,400869
2006-05-0886087586087012,700870
2006-05-028498508458506,700850
2006-05-018508588508503,900850
2006-04-288408408258408,200840
2006-04-278408408228406,600840
2006-04-268308408308408,800840
2006-04-258408408308307,600830
2006-04-248238408218375,900837
2006-04-218448448218233,300823
2006-04-208408468358355,800835
2006-04-198278388278381,200838
2006-04-188308408248247,100824
2006-04-178378598378404,600840
2006-04-148488488238482,100848
2006-04-138408498408481,200848
2006-04-128318438308437,500843
2006-04-118608608508506,100850
2006-04-108598598508519,500851
2006-04-078678678608601,200860
2006-04-068508658508658,500865
2006-04-0587588582187041,900870
2006-04-0485087585086743,200867
2006-04-0384184983584916,600849
2006-03-3183083082082110,000821
2006-03-3082982982082025,000820
2006-03-298208208208205,000820
2006-03-2884684682082010,000820
2006-03-2783484982983016,000830
2006-03-248148258148257,000825
2006-03-2280180579579511,000795
2006-03-208008058008016,000801
2006-03-178018018018012,000801
2006-03-168108108108103,000810
2006-03-148108108018105,000810
2006-03-138028148008008,000800
2006-03-108008008008003,000800
2006-03-0877777777677619,000776
2006-03-0780081077677610,000776
2006-03-067627907627906,000790
2006-03-038008008008001,000800
2006-03-028298298028025,000802
2006-02-288138138138135,000813
2006-02-278298458208208,000820
2006-02-248258298248294,000829
2006-02-238298308138135,000813
2006-02-2174582574581010,000810
2006-02-2081581577577511,000775
2006-02-1782083082082511,000825
2006-02-168308308208205,000820
2006-02-1584284582582516,000825
2006-02-1482582780482725,000827
2006-02-1388288282082024,000820
2006-02-108999008828829,000882
2006-02-0988590088189917,000899
2006-02-0889291089090038,000900
2006-02-0788189088089023,000890
2006-02-0685788085788052,000880
2006-02-0381685581084950,000849
2006-02-0282082981581919,000819
2006-02-0183985081481517,000815
2006-01-3185085084084024,000840
2006-01-3085085082683010,000830
2006-01-278108108108104,000810
2006-01-268038118038107,000810
2006-01-2581982081082015,000820
2006-01-248108108108101,000810
2006-01-238198208198205,000820
2006-01-208308458308309,000830
2006-01-197808307808309,000830
2006-01-1884784778080011,000800
2006-01-1786086084785022,000850
2006-01-168568848568709,000870
2006-01-1385089585089050,000890
2006-01-128498498418456,000845
2006-01-1185085084084114,000841
2006-01-108298508298509,000850
2006-01-0683083082182117,000821
2006-01-0582182282182110,000821
2006-01-0482482482082014,000820

分割・併合履歴 : [1987-08-05]1株→10株 [1983-03-28]1株→1.1株