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 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 659 | 659 | 645 | 646 | 3,800 | 646 |
| 2006-12-28 | 659 | 659 | 650 | 650 | 500 | 650 |
| 2006-12-27 | 659 | 660 | 659 | 660 | 200 | 660 |
| 2006-12-26 | 647 | 650 | 642 | 650 | 3,500 | 650 |
| 2006-12-25 | 660 | 665 | 646 | 647 | 9,000 | 647 |
| 2006-12-22 | 643 | 650 | 642 | 650 | 3,800 | 650 |
| 2006-12-21 | 646 | 650 | 642 | 645 | 6,000 | 645 |
| 2006-12-20 | 646 | 650 | 644 | 644 | 2,600 | 644 |
| 2006-12-19 | 645 | 646 | 645 | 645 | 1,000 | 645 |
| 2006-12-18 | 649 | 650 | 645 | 645 | 2,300 | 645 |
| 2006-12-15 | 646 | 650 | 645 | 645 | 4,900 | 645 |
| 2006-12-14 | 650 | 650 | 642 | 644 | 3,600 | 644 |
| 2006-12-13 | 641 | 653 | 641 | 653 | 1,400 | 653 |
| 2006-12-12 | 660 | 665 | 640 | 640 | 4,400 | 640 |
| 2006-12-11 | 640 | 640 | 640 | 640 | 7,000 | 640 |
| 2006-12-08 | 640 | 650 | 640 | 650 | 1,200 | 650 |
| 2006-12-07 | 650 | 655 | 650 | 650 | 3,900 | 650 |
| 2006-12-06 | 650 | 650 | 645 | 650 | 2,000 | 650 |
| 2006-12-05 | 641 | 650 | 640 | 640 | 5,200 | 640 |
| 2006-12-04 | 627 | 640 | 625 | 640 | 15,800 | 640 |
| 2006-12-01 | 650 | 650 | 630 | 630 | 9,600 | 630 |
| 2006-11-30 | 625 | 636 | 623 | 626 | 9,500 | 626 |
| 2006-11-29 | 620 | 631 | 620 | 622 | 14,200 | 622 |
| 2006-11-27 | 596 | 620 | 596 | 620 | 17,000 | 620 |
| 2006-11-24 | 609 | 609 | 592 | 592 | 3,500 | 592 |
| 2006-11-22 | 611 | 611 | 590 | 590 | 8,000 | 590 |
| 2006-11-21 | 602 | 610 | 602 | 610 | 10,500 | 610 |
| 2006-11-20 | 607 | 609 | 600 | 609 | 3,400 | 609 |
| 2006-11-17 | 602 | 610 | 601 | 610 | 2,600 | 610 |
| 2006-11-16 | 605 | 605 | 603 | 603 | 600 | 603 |
| 2006-11-15 | 602 | 602 | 602 | 602 | 1,800 | 602 |
| 2006-11-14 | 610 | 611 | 606 | 611 | 2,200 | 611 |
| 2006-11-13 | 614 | 614 | 611 | 611 | 2,300 | 611 |
| 2006-11-10 | 614 | 616 | 614 | 614 | 2,900 | 614 |
| 2006-11-09 | 610 | 610 | 608 | 609 | 3,500 | 609 |
| 2006-11-08 | 626 | 626 | 606 | 607 | 8,000 | 607 |
| 2006-11-07 | 593 | 629 | 592 | 625 | 17,200 | 625 |
| 2006-11-06 | 596 | 598 | 585 | 592 | 10,200 | 592 |
| 2006-11-02 | 594 | 594 | 590 | 590 | 1,500 | 590 |
| 2006-11-01 | 590 | 595 | 590 | 595 | 3,500 | 595 |
| 2006-10-31 | 600 | 600 | 590 | 596 | 5,000 | 596 |
| 2006-10-30 | 590 | 596 | 590 | 593 | 6,200 | 593 |
| 2006-10-27 | 596 | 598 | 587 | 595 | 11,400 | 595 |
| 2006-10-26 | 597 | 598 | 590 | 598 | 2,300 | 598 |
| 2006-10-25 | 590 | 595 | 590 | 595 | 10,200 | 595 |
| 2006-10-24 | 591 | 597 | 591 | 595 | 6,800 | 595 |
| 2006-10-23 | 583 | 589 | 581 | 588 | 9,900 | 588 |
| 2006-10-20 | 579 | 583 | 579 | 583 | 7,200 | 583 |
| 2006-10-19 | 584 | 584 | 577 | 577 | 8,000 | 577 |
| 2006-10-18 | 580 | 580 | 571 | 580 | 5,900 | 580 |
| 2006-10-17 | 586 | 586 | 572 | 572 | 4,800 | 572 |
| 2006-10-16 | 589 | 589 | 585 | 587 | 7,900 | 587 |
| 2006-10-13 | 576 | 589 | 576 | 589 | 2,500 | 589 |
| 2006-10-12 | 590 | 598 | 581 | 596 | 3,300 | 596 |
| 2006-10-11 | 583 | 585 | 581 | 585 | 4,700 | 585 |
| 2006-10-10 | 600 | 600 | 584 | 584 | 3,600 | 584 |
| 2006-10-06 | 603 | 603 | 599 | 600 | 3,400 | 600 |
| 2006-10-05 | 598 | 604 | 598 | 604 | 7,000 | 604 |
| 2006-10-04 | 603 | 603 | 598 | 598 | 7,600 | 598 |
| 2006-10-03 | 607 | 607 | 601 | 602 | 7,300 | 602 |
| 2006-10-02 | 605 | 614 | 605 | 606 | 5,100 | 606 |
| 2006-09-29 | 619 | 619 | 604 | 605 | 5,500 | 605 |
| 2006-09-28 | 619 | 619 | 617 | 619 | 7,300 | 619 |
| 2006-09-27 | 586 | 609 | 586 | 609 | 4,900 | 609 |
| 2006-09-26 | 618 | 618 | 581 | 581 | 6,900 | 581 |
| 2006-09-25 | 640 | 640 | 616 | 622 | 11,000 | 622 |
| 2006-09-22 | 630 | 630 | 626 | 630 | 8,100 | 630 |
| 2006-09-21 | 627 | 627 | 625 | 625 | 1,100 | 625 |
| 2006-09-20 | 623 | 623 | 621 | 622 | 2,800 | 622 |
| 2006-09-19 | 622 | 623 | 621 | 622 | 4,100 | 622 |
| 2006-09-15 | 630 | 630 | 621 | 629 | 5,600 | 629 |
| 2006-09-14 | 638 | 638 | 631 | 631 | 4,700 | 631 |
| 2006-09-13 | 652 | 652 | 625 | 639 | 9,600 | 639 |
| 2006-09-12 | 649 | 649 | 631 | 640 | 7,900 | 640 |
| 2006-09-11 | 640 | 645 | 640 | 640 | 5,900 | 640 |
| 2006-09-08 | 652 | 653 | 640 | 645 | 5,600 | 645 |
| 2006-09-07 | 648 | 678 | 640 | 655 | 16,400 | 655 |
| 2006-09-06 | 640 | 670 | 636 | 648 | 78,300 | 648 |
| 2006-09-05 | 610 | 619 | 610 | 619 | 5,800 | 619 |
| 2006-09-04 | 611 | 613 | 611 | 611 | 4,200 | 611 |
| 2006-09-01 | 615 | 615 | 609 | 610 | 5,400 | 610 |
| 2006-08-31 | 608 | 618 | 608 | 616 | 10,500 | 616 |
| 2006-08-30 | 620 | 620 | 612 | 612 | 8,700 | 612 |
| 2006-08-29 | 635 | 635 | 625 | 625 | 6,800 | 625 |
| 2006-08-28 | 638 | 640 | 632 | 634 | 12,300 | 634 |
| 2006-08-25 | 636 | 645 | 636 | 640 | 18,800 | 640 |
| 2006-08-24 | 645 | 645 | 635 | 635 | 21,700 | 635 |
| 2006-08-23 | 635 | 645 | 631 | 638 | 14,600 | 638 |
| 2006-08-22 | 619 | 635 | 617 | 635 | 33,200 | 635 |
| 2006-08-21 | 619 | 625 | 613 | 613 | 34,700 | 613 |
| 2006-08-18 | 620 | 623 | 609 | 609 | 46,500 | 609 |
| 2006-08-17 | 629 | 634 | 614 | 617 | 41,200 | 617 |
| 2006-08-16 | 610 | 610 | 607 | 610 | 44,300 | 610 |
| 2006-08-15 | 604 | 617 | 602 | 607 | 37,000 | 607 |
| 2006-08-14 | 596 | 604 | 595 | 600 | 24,300 | 600 |
| 2006-08-11 | 597 | 600 | 595 | 597 | 29,400 | 597 |
| 2006-08-10 | 595 | 597 | 590 | 594 | 31,000 | 594 |
| 2006-08-09 | 600 | 610 | 585 | 590 | 77,800 | 590 |
| 2006-08-08 | 615 | 615 | 585 | 585 | 101,800 | 585 |
| 2006-08-07 | 734 | 735 | 651 | 685 | 6,100 | 685 |
| 2006-08-04 | 739 | 740 | 735 | 740 | 3,600 | 740 |
| 2006-08-03 | 730 | 739 | 730 | 739 | 200 | 739 |
| 2006-08-02 | 738 | 738 | 738 | 738 | 100 | 738 |
| 2006-08-01 | 738 | 741 | 728 | 728 | 800 | 728 |
| 2006-07-31 | 745 | 755 | 735 | 737 | 1,400 | 737 |
| 2006-07-27 | 731 | 745 | 731 | 745 | 300 | 745 |
| 2006-07-26 | 767 | 767 | 767 | 767 | 200 | 767 |
| 2006-07-25 | 777 | 777 | 771 | 771 | 7,200 | 771 |
| 2006-07-24 | 731 | 745 | 730 | 737 | 1,700 | 737 |
| 2006-07-21 | 730 | 730 | 730 | 730 | 800 | 730 |
| 2006-07-20 | 724 | 740 | 724 | 730 | 5,800 | 730 |
| 2006-07-19 | 716 | 736 | 716 | 725 | 3,500 | 725 |
| 2006-07-18 | 760 | 760 | 732 | 736 | 8,800 | 736 |
| 2006-07-14 | 750 | 771 | 750 | 771 | 2,300 | 771 |
| 2006-07-13 | 780 | 780 | 756 | 756 | 4,800 | 756 |
| 2006-07-12 | 800 | 800 | 790 | 790 | 4,200 | 790 |
| 2006-07-11 | 783 | 787 | 783 | 787 | 900 | 787 |
| 2006-07-10 | 815 | 815 | 815 | 815 | 200 | 815 |
| 2006-07-07 | 818 | 818 | 792 | 795 | 7,300 | 795 |
| 2006-07-06 | 785 | 785 | 783 | 783 | 1,900 | 783 |
| 2006-07-05 | 798 | 800 | 790 | 793 | 7,200 | 793 |
| 2006-07-04 | 810 | 810 | 807 | 808 | 9,400 | 808 |
| 2006-07-03 | 810 | 820 | 809 | 810 | 9,900 | 810 |
| 2006-06-30 | 816 | 820 | 810 | 810 | 11,100 | 810 |
| 2006-06-29 | 814 | 814 | 808 | 808 | 7,000 | 808 |
| 2006-06-28 | 815 | 815 | 800 | 800 | 29,100 | 800 |
| 2006-06-27 | 818 | 818 | 810 | 816 | 6,400 | 816 |
| 2006-06-26 | 800 | 810 | 799 | 810 | 19,200 | 810 |
| 2006-06-23 | 786 | 795 | 786 | 787 | 6,200 | 787 |
| 2006-06-22 | 793 | 794 | 781 | 783 | 3,600 | 783 |
| 2006-06-21 | 794 | 794 | 775 | 775 | 4,000 | 775 |
| 2006-06-20 | 782 | 794 | 782 | 793 | 2,500 | 793 |
| 2006-06-19 | 796 | 796 | 795 | 795 | 600 | 795 |
| 2006-06-16 | 783 | 786 | 783 | 786 | 6,900 | 786 |
| 2006-06-15 | 753 | 771 | 753 | 770 | 2,600 | 770 |
| 2006-06-14 | 770 | 770 | 767 | 767 | 3,400 | 767 |
| 2006-06-12 | 775 | 780 | 775 | 780 | 2,600 | 780 |
| 2006-06-09 | 741 | 770 | 741 | 755 | 9,000 | 755 |
| 2006-06-08 | 795 | 795 | 740 | 742 | 9,600 | 742 |
| 2006-06-07 | 773 | 800 | 770 | 800 | 6,900 | 800 |
| 2006-06-06 | 817 | 817 | 773 | 773 | 12,500 | 773 |
| 2006-06-05 | 783 | 820 | 782 | 820 | 3,700 | 820 |
| 2006-06-02 | 799 | 800 | 782 | 800 | 14,700 | 800 |
| 2006-06-01 | 820 | 820 | 795 | 800 | 2,600 | 800 |
| 2006-05-31 | 811 | 820 | 810 | 820 | 8,300 | 820 |
| 2006-05-30 | 810 | 820 | 810 | 820 | 9,100 | 820 |
| 2006-05-29 | 810 | 820 | 810 | 819 | 3,300 | 819 |
| 2006-05-26 | 808 | 810 | 808 | 810 | 6,200 | 810 |
| 2006-05-25 | 819 | 819 | 815 | 818 | 3,600 | 818 |
| 2006-05-24 | 810 | 812 | 810 | 811 | 5,900 | 811 |
| 2006-05-23 | 820 | 820 | 781 | 800 | 9,300 | 800 |
| 2006-05-22 | 839 | 839 | 835 | 835 | 3,700 | 835 |
| 2006-05-19 | 791 | 811 | 787 | 810 | 21,900 | 810 |
| 2006-05-18 | 799 | 840 | 783 | 812 | 11,100 | 812 |
| 2006-05-17 | 810 | 810 | 790 | 800 | 12,600 | 800 |
| 2006-05-16 | 840 | 840 | 835 | 835 | 13,200 | 835 |
| 2006-05-15 | 844 | 844 | 830 | 830 | 17,600 | 830 |
| 2006-05-12 | 860 | 860 | 850 | 850 | 6,500 | 850 |
| 2006-05-11 | 869 | 869 | 852 | 860 | 4,000 | 860 |
| 2006-05-10 | 870 | 870 | 860 | 869 | 3,100 | 869 |
| 2006-05-09 | 872 | 872 | 855 | 869 | 7,400 | 869 |
| 2006-05-08 | 860 | 875 | 860 | 870 | 12,700 | 870 |
| 2006-05-02 | 849 | 850 | 845 | 850 | 6,700 | 850 |
| 2006-05-01 | 850 | 858 | 850 | 850 | 3,900 | 850 |
| 2006-04-28 | 840 | 840 | 825 | 840 | 8,200 | 840 |
| 2006-04-27 | 840 | 840 | 822 | 840 | 6,600 | 840 |
| 2006-04-26 | 830 | 840 | 830 | 840 | 8,800 | 840 |
| 2006-04-25 | 840 | 840 | 830 | 830 | 7,600 | 830 |
| 2006-04-24 | 823 | 840 | 821 | 837 | 5,900 | 837 |
| 2006-04-21 | 844 | 844 | 821 | 823 | 3,300 | 823 |
| 2006-04-20 | 840 | 846 | 835 | 835 | 5,800 | 835 |
| 2006-04-19 | 827 | 838 | 827 | 838 | 1,200 | 838 |
| 2006-04-18 | 830 | 840 | 824 | 824 | 7,100 | 824 |
| 2006-04-17 | 837 | 859 | 837 | 840 | 4,600 | 840 |
| 2006-04-14 | 848 | 848 | 823 | 848 | 2,100 | 848 |
| 2006-04-13 | 840 | 849 | 840 | 848 | 1,200 | 848 |
| 2006-04-12 | 831 | 843 | 830 | 843 | 7,500 | 843 |
| 2006-04-11 | 860 | 860 | 850 | 850 | 6,100 | 850 |
| 2006-04-10 | 859 | 859 | 850 | 851 | 9,500 | 851 |
| 2006-04-07 | 867 | 867 | 860 | 860 | 1,200 | 860 |
| 2006-04-06 | 850 | 865 | 850 | 865 | 8,500 | 865 |
| 2006-04-05 | 875 | 885 | 821 | 870 | 41,900 | 870 |
| 2006-04-04 | 850 | 875 | 850 | 867 | 43,200 | 867 |
| 2006-04-03 | 841 | 849 | 835 | 849 | 16,600 | 849 |
| 2006-03-31 | 830 | 830 | 820 | 821 | 10,000 | 821 |
| 2006-03-30 | 829 | 829 | 820 | 820 | 25,000 | 820 |
| 2006-03-29 | 820 | 820 | 820 | 820 | 5,000 | 820 |
| 2006-03-28 | 846 | 846 | 820 | 820 | 10,000 | 820 |
| 2006-03-27 | 834 | 849 | 829 | 830 | 16,000 | 830 |
| 2006-03-24 | 814 | 825 | 814 | 825 | 7,000 | 825 |
| 2006-03-22 | 801 | 805 | 795 | 795 | 11,000 | 795 |
| 2006-03-20 | 800 | 805 | 800 | 801 | 6,000 | 801 |
| 2006-03-17 | 801 | 801 | 801 | 801 | 2,000 | 801 |
| 2006-03-16 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 2006-03-14 | 810 | 810 | 801 | 810 | 5,000 | 810 |
| 2006-03-13 | 802 | 814 | 800 | 800 | 8,000 | 800 |
| 2006-03-10 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2006-03-08 | 777 | 777 | 776 | 776 | 19,000 | 776 |
| 2006-03-07 | 800 | 810 | 776 | 776 | 10,000 | 776 |
| 2006-03-06 | 762 | 790 | 762 | 790 | 6,000 | 790 |
| 2006-03-03 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2006-03-02 | 829 | 829 | 802 | 802 | 5,000 | 802 |
| 2006-02-28 | 813 | 813 | 813 | 813 | 5,000 | 813 |
| 2006-02-27 | 829 | 845 | 820 | 820 | 8,000 | 820 |
| 2006-02-24 | 825 | 829 | 824 | 829 | 4,000 | 829 |
| 2006-02-23 | 829 | 830 | 813 | 813 | 5,000 | 813 |
| 2006-02-21 | 745 | 825 | 745 | 810 | 10,000 | 810 |
| 2006-02-20 | 815 | 815 | 775 | 775 | 11,000 | 775 |
| 2006-02-17 | 820 | 830 | 820 | 825 | 11,000 | 825 |
| 2006-02-16 | 830 | 830 | 820 | 820 | 5,000 | 820 |
| 2006-02-15 | 842 | 845 | 825 | 825 | 16,000 | 825 |
| 2006-02-14 | 825 | 827 | 804 | 827 | 25,000 | 827 |
| 2006-02-13 | 882 | 882 | 820 | 820 | 24,000 | 820 |
| 2006-02-10 | 899 | 900 | 882 | 882 | 9,000 | 882 |
| 2006-02-09 | 885 | 900 | 881 | 899 | 17,000 | 899 |
| 2006-02-08 | 892 | 910 | 890 | 900 | 38,000 | 900 |
| 2006-02-07 | 881 | 890 | 880 | 890 | 23,000 | 890 |
| 2006-02-06 | 857 | 880 | 857 | 880 | 52,000 | 880 |
| 2006-02-03 | 816 | 855 | 810 | 849 | 50,000 | 849 |
| 2006-02-02 | 820 | 829 | 815 | 819 | 19,000 | 819 |
| 2006-02-01 | 839 | 850 | 814 | 815 | 17,000 | 815 |
| 2006-01-31 | 850 | 850 | 840 | 840 | 24,000 | 840 |
| 2006-01-30 | 850 | 850 | 826 | 830 | 10,000 | 830 |
| 2006-01-27 | 810 | 810 | 810 | 810 | 4,000 | 810 |
| 2006-01-26 | 803 | 811 | 803 | 810 | 7,000 | 810 |
| 2006-01-25 | 819 | 820 | 810 | 820 | 15,000 | 820 |
| 2006-01-24 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2006-01-23 | 819 | 820 | 819 | 820 | 5,000 | 820 |
| 2006-01-20 | 830 | 845 | 830 | 830 | 9,000 | 830 |
| 2006-01-19 | 780 | 830 | 780 | 830 | 9,000 | 830 |
| 2006-01-18 | 847 | 847 | 780 | 800 | 11,000 | 800 |
| 2006-01-17 | 860 | 860 | 847 | 850 | 22,000 | 850 |
| 2006-01-16 | 856 | 884 | 856 | 870 | 9,000 | 870 |
| 2006-01-13 | 850 | 895 | 850 | 890 | 50,000 | 890 |
| 2006-01-12 | 849 | 849 | 841 | 845 | 6,000 | 845 |
| 2006-01-11 | 850 | 850 | 840 | 841 | 14,000 | 841 |
| 2006-01-10 | 829 | 850 | 829 | 850 | 9,000 | 850 |
| 2006-01-06 | 830 | 830 | 821 | 821 | 17,000 | 821 |
| 2006-01-05 | 821 | 822 | 821 | 821 | 10,000 | 821 |
| 2006-01-04 | 824 | 824 | 820 | 820 | 14,000 | 820 |
分割・併合履歴 ： [1987-08-05]1株→10株 [1983-03-28]1株→1.1株
