7254 (株)ユニバンス の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 460 | 460 | 460 | 460 | 100 | 460 |
| 2007-12-27 | 450 | 450 | 450 | 450 | 1,500 | 450 |
| 2007-12-26 | 445 | 455 | 445 | 451 | 2,500 | 451 |
| 2007-12-25 | 470 | 470 | 450 | 450 | 7,000 | 450 |
| 2007-12-21 | 456 | 460 | 441 | 450 | 9,200 | 450 |
| 2007-12-20 | 469 | 470 | 469 | 469 | 1,400 | 469 |
| 2007-12-19 | 486 | 486 | 469 | 483 | 3,300 | 483 |
| 2007-12-18 | 491 | 491 | 471 | 471 | 2,500 | 471 |
| 2007-12-17 | 480 | 480 | 461 | 476 | 6,400 | 476 |
| 2007-12-14 | 480 | 480 | 478 | 480 | 2,800 | 480 |
| 2007-12-13 | 481 | 481 | 480 | 480 | 2,800 | 480 |
| 2007-12-12 | 490 | 490 | 480 | 480 | 6,400 | 480 |
| 2007-12-11 | 480 | 481 | 480 | 480 | 1,900 | 480 |
| 2007-12-07 | 483 | 483 | 470 | 480 | 300 | 480 |
| 2007-12-06 | 475 | 475 | 454 | 467 | 6,800 | 467 |
| 2007-12-05 | 473 | 473 | 473 | 473 | 300 | 473 |
| 2007-12-04 | 482 | 482 | 482 | 482 | 400 | 482 |
| 2007-12-03 | 485 | 485 | 482 | 482 | 200 | 482 |
| 2007-11-30 | 485 | 485 | 485 | 485 | 100 | 485 |
| 2007-11-28 | 485 | 485 | 485 | 485 | 500 | 485 |
| 2007-11-27 | 485 | 485 | 485 | 485 | 300 | 485 |
| 2007-11-26 | 491 | 491 | 485 | 485 | 3,100 | 485 |
| 2007-11-22 | 492 | 492 | 484 | 485 | 1,300 | 485 |
| 2007-11-21 | 495 | 495 | 495 | 495 | 200 | 495 |
| 2007-11-20 | 491 | 507 | 476 | 507 | 6,800 | 507 |
| 2007-11-19 | 511 | 511 | 509 | 510 | 12,400 | 510 |
| 2007-11-16 | 499 | 500 | 490 | 491 | 6,800 | 491 |
| 2007-11-15 | 498 | 498 | 488 | 488 | 8,700 | 488 |
| 2007-11-14 | 468 | 472 | 462 | 472 | 4,700 | 472 |
| 2007-11-13 | 457 | 462 | 457 | 462 | 400 | 462 |
| 2007-11-12 | 493 | 493 | 452 | 452 | 3,900 | 452 |
| 2007-11-09 | 488 | 488 | 488 | 488 | 200 | 488 |
| 2007-11-08 | 501 | 501 | 475 | 480 | 7,500 | 480 |
| 2007-11-07 | 485 | 515 | 485 | 496 | 9,200 | 496 |
| 2007-11-06 | 475 | 485 | 475 | 485 | 1,500 | 485 |
| 2007-11-05 | 495 | 495 | 490 | 490 | 600 | 490 |
| 2007-11-02 | 485 | 492 | 481 | 492 | 2,600 | 492 |
| 2007-11-01 | 485 | 485 | 485 | 485 | 400 | 485 |
| 2007-10-31 | 486 | 486 | 486 | 486 | 400 | 486 |
| 2007-10-30 | 489 | 490 | 489 | 490 | 200 | 490 |
| 2007-10-29 | 499 | 499 | 493 | 493 | 700 | 493 |
| 2007-10-25 | 503 | 503 | 502 | 503 | 5,000 | 503 |
| 2007-10-24 | 503 | 503 | 503 | 503 | 400 | 503 |
| 2007-10-23 | 502 | 502 | 502 | 502 | 200 | 502 |
| 2007-10-22 | 496 | 500 | 492 | 500 | 800 | 500 |
| 2007-10-19 | 499 | 499 | 499 | 499 | 100 | 499 |
| 2007-10-18 | 499 | 500 | 499 | 499 | 300 | 499 |
| 2007-10-17 | 510 | 510 | 510 | 510 | 2,200 | 510 |
| 2007-10-16 | 492 | 506 | 492 | 506 | 4,800 | 506 |
| 2007-10-15 | 520 | 520 | 507 | 507 | 2,800 | 507 |
| 2007-10-12 | 519 | 520 | 507 | 507 | 3,000 | 507 |
| 2007-10-11 | 512 | 515 | 493 | 515 | 2,300 | 515 |
| 2007-10-10 | 516 | 516 | 516 | 516 | 200 | 516 |
| 2007-10-09 | 510 | 517 | 510 | 517 | 1,100 | 517 |
| 2007-10-05 | 520 | 520 | 509 | 509 | 1,500 | 509 |
| 2007-10-04 | 515 | 520 | 515 | 520 | 1,700 | 520 |
| 2007-10-03 | 505 | 515 | 505 | 515 | 600 | 515 |
| 2007-10-02 | 515 | 515 | 515 | 515 | 4,600 | 515 |
| 2007-10-01 | 515 | 515 | 515 | 515 | 3,100 | 515 |
| 2007-09-28 | 503 | 515 | 503 | 515 | 15,600 | 515 |
| 2007-09-27 | 500 | 508 | 499 | 501 | 3,600 | 501 |
| 2007-09-26 | 500 | 500 | 500 | 500 | 2,100 | 500 |
| 2007-09-25 | 499 | 500 | 496 | 500 | 7,600 | 500 |
| 2007-09-21 | 501 | 501 | 485 | 500 | 19,300 | 500 |
| 2007-09-20 | 500 | 500 | 499 | 500 | 6,800 | 500 |
| 2007-09-19 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2007-09-18 | 489 | 489 | 485 | 485 | 4,200 | 485 |
| 2007-09-14 | 492 | 492 | 487 | 489 | 2,300 | 489 |
| 2007-09-13 | 487 | 492 | 487 | 492 | 1,700 | 492 |
| 2007-09-12 | 480 | 487 | 480 | 487 | 4,700 | 487 |
| 2007-09-11 | 480 | 485 | 480 | 481 | 4,100 | 481 |
| 2007-09-10 | 500 | 500 | 498 | 498 | 800 | 498 |
| 2007-09-05 | 507 | 507 | 505 | 505 | 900 | 505 |
| 2007-09-04 | 509 | 509 | 508 | 508 | 200 | 508 |
| 2007-08-31 | 507 | 507 | 507 | 507 | 100 | 507 |
| 2007-08-28 | 518 | 520 | 518 | 520 | 3,400 | 520 |
| 2007-08-27 | 544 | 544 | 514 | 514 | 5,500 | 514 |
| 2007-08-24 | 512 | 520 | 512 | 520 | 800 | 520 |
| 2007-08-23 | 505 | 507 | 505 | 507 | 1,300 | 507 |
| 2007-08-22 | 510 | 510 | 505 | 505 | 300 | 505 |
| 2007-08-21 | 499 | 500 | 499 | 500 | 3,100 | 500 |
| 2007-08-20 | 504 | 505 | 504 | 504 | 1,900 | 504 |
| 2007-08-17 | 539 | 539 | 509 | 509 | 2,900 | 509 |
| 2007-08-16 | 523 | 523 | 509 | 509 | 6,500 | 509 |
| 2007-08-15 | 535 | 535 | 523 | 524 | 2,200 | 524 |
| 2007-08-14 | 522 | 525 | 522 | 525 | 1,500 | 525 |
| 2007-08-13 | 520 | 524 | 520 | 524 | 1,800 | 524 |
| 2007-08-10 | 530 | 530 | 525 | 530 | 7,300 | 530 |
| 2007-08-09 | 530 | 530 | 525 | 530 | 6,200 | 530 |
| 2007-08-08 | 545 | 545 | 536 | 536 | 900 | 536 |
| 2007-08-07 | 539 | 544 | 530 | 544 | 3,400 | 544 |
| 2007-08-06 | 537 | 547 | 537 | 547 | 1,600 | 547 |
| 2007-08-03 | 567 | 567 | 567 | 567 | 100 | 567 |
| 2007-08-02 | 558 | 560 | 558 | 559 | 4,300 | 559 |
| 2007-08-01 | 558 | 558 | 557 | 557 | 1,900 | 557 |
| 2007-07-31 | 555 | 558 | 555 | 556 | 5,100 | 556 |
| 2007-07-30 | 550 | 551 | 550 | 550 | 3,500 | 550 |
| 2007-07-27 | 545 | 550 | 543 | 550 | 2,000 | 550 |
| 2007-07-26 | 575 | 575 | 574 | 575 | 800 | 575 |
| 2007-07-25 | 575 | 577 | 570 | 577 | 9,100 | 577 |
| 2007-07-24 | 570 | 585 | 570 | 585 | 6,000 | 585 |
| 2007-07-23 | 562 | 571 | 562 | 562 | 900 | 562 |
| 2007-07-20 | 581 | 595 | 571 | 571 | 800 | 571 |
| 2007-07-19 | 594 | 595 | 570 | 580 | 10,300 | 580 |
| 2007-07-18 | 595 | 595 | 590 | 595 | 11,800 | 595 |
| 2007-07-17 | 595 | 596 | 591 | 593 | 4,900 | 593 |
| 2007-07-13 | 587 | 591 | 586 | 591 | 5,000 | 591 |
| 2007-07-12 | 588 | 588 | 580 | 586 | 8,000 | 586 |
| 2007-07-11 | 579 | 583 | 575 | 583 | 3,000 | 583 |
| 2007-07-10 | 578 | 581 | 577 | 580 | 10,700 | 580 |
| 2007-07-09 | 577 | 577 | 570 | 575 | 6,100 | 575 |
| 2007-07-06 | 580 | 580 | 570 | 570 | 5,400 | 570 |
| 2007-07-05 | 570 | 572 | 565 | 566 | 9,900 | 566 |
| 2007-07-04 | 555 | 563 | 555 | 563 | 13,600 | 563 |
| 2007-07-03 | 544 | 551 | 544 | 551 | 6,500 | 551 |
| 2007-07-02 | 541 | 541 | 540 | 540 | 700 | 540 |
| 2007-06-29 | 540 | 540 | 533 | 540 | 2,700 | 540 |
| 2007-06-28 | 540 | 540 | 540 | 540 | 1,100 | 540 |
| 2007-06-27 | 549 | 549 | 540 | 540 | 10,200 | 540 |
| 2007-06-26 | 550 | 550 | 550 | 550 | 1,100 | 550 |
| 2007-06-25 | 549 | 550 | 549 | 550 | 3,600 | 550 |
| 2007-06-22 | 538 | 550 | 538 | 549 | 6,400 | 549 |
| 2007-06-21 | 530 | 538 | 530 | 535 | 13,300 | 535 |
| 2007-06-20 | 541 | 541 | 537 | 538 | 4,000 | 538 |
| 2007-06-19 | 543 | 543 | 543 | 543 | 1,400 | 543 |
| 2007-06-18 | 545 | 545 | 544 | 545 | 1,500 | 545 |
| 2007-06-15 | 548 | 548 | 537 | 547 | 3,100 | 547 |
| 2007-06-14 | 548 | 548 | 548 | 548 | 300 | 548 |
| 2007-06-13 | 544 | 544 | 540 | 540 | 600 | 540 |
| 2007-06-12 | 545 | 546 | 543 | 546 | 4,900 | 546 |
| 2007-06-11 | 525 | 535 | 525 | 535 | 5,300 | 535 |
| 2007-06-08 | 533 | 537 | 525 | 525 | 4,600 | 525 |
| 2007-06-07 | 540 | 540 | 537 | 537 | 1,000 | 537 |
| 2007-06-06 | 540 | 540 | 540 | 540 | 2,100 | 540 |
| 2007-06-05 | 530 | 540 | 530 | 540 | 2,700 | 540 |
| 2007-06-04 | 530 | 530 | 530 | 530 | 12,900 | 530 |
| 2007-06-01 | 526 | 530 | 526 | 530 | 7,200 | 530 |
| 2007-05-31 | 525 | 526 | 525 | 526 | 2,500 | 526 |
| 2007-05-30 | 524 | 526 | 524 | 525 | 8,200 | 525 |
| 2007-05-29 | 524 | 524 | 521 | 524 | 1,200 | 524 |
| 2007-05-28 | 520 | 524 | 520 | 524 | 2,200 | 524 |
| 2007-05-25 | 530 | 530 | 527 | 527 | 4,000 | 527 |
| 2007-05-24 | 525 | 531 | 525 | 531 | 6,500 | 531 |
| 2007-05-23 | 530 | 532 | 525 | 525 | 5,300 | 525 |
| 2007-05-22 | 535 | 535 | 532 | 532 | 8,900 | 532 |
| 2007-05-21 | 538 | 538 | 534 | 535 | 7,500 | 535 |
| 2007-05-18 | 537 | 538 | 537 | 538 | 9,500 | 538 |
| 2007-05-17 | 542 | 547 | 542 | 547 | 900 | 547 |
| 2007-05-16 | 541 | 542 | 541 | 541 | 1,400 | 541 |
| 2007-05-15 | 550 | 551 | 540 | 540 | 6,600 | 540 |
| 2007-05-14 | 542 | 549 | 542 | 545 | 7,000 | 545 |
| 2007-05-11 | 586 | 586 | 532 | 540 | 25,800 | 540 |
| 2007-05-10 | 585 | 585 | 575 | 575 | 9,000 | 575 |
| 2007-05-09 | 586 | 586 | 573 | 574 | 5,700 | 574 |
| 2007-05-08 | 577 | 577 | 570 | 570 | 3,800 | 570 |
| 2007-05-07 | 571 | 579 | 571 | 579 | 4,300 | 579 |
| 2007-05-02 | 574 | 574 | 571 | 571 | 6,300 | 571 |
| 2007-05-01 | 570 | 575 | 570 | 575 | 600 | 575 |
| 2007-04-27 | 570 | 578 | 570 | 578 | 6,700 | 578 |
| 2007-04-26 | 566 | 572 | 560 | 572 | 2,500 | 572 |
| 2007-04-25 | 573 | 573 | 565 | 565 | 3,100 | 565 |
| 2007-04-24 | 570 | 570 | 568 | 570 | 2,600 | 570 |
| 2007-04-23 | 573 | 573 | 570 | 570 | 1,900 | 570 |
| 2007-04-20 | 570 | 570 | 568 | 570 | 4,000 | 570 |
| 2007-04-19 | 573 | 574 | 570 | 570 | 3,600 | 570 |
| 2007-04-18 | 571 | 573 | 571 | 573 | 1,000 | 573 |
| 2007-04-17 | 572 | 572 | 566 | 572 | 3,700 | 572 |
| 2007-04-16 | 567 | 570 | 567 | 570 | 2,500 | 570 |
| 2007-04-13 | 567 | 567 | 567 | 567 | 100 | 567 |
| 2007-04-12 | 570 | 570 | 565 | 566 | 7,000 | 566 |
| 2007-04-11 | 571 | 572 | 568 | 571 | 3,000 | 571 |
| 2007-04-10 | 568 | 573 | 562 | 566 | 6,300 | 566 |
| 2007-04-09 | 570 | 575 | 568 | 568 | 5,100 | 568 |
| 2007-04-06 | 572 | 572 | 566 | 566 | 3,700 | 566 |
| 2007-04-05 | 578 | 578 | 572 | 572 | 1,000 | 572 |
| 2007-04-04 | 570 | 574 | 570 | 574 | 13,500 | 574 |
| 2007-04-03 | 570 | 574 | 565 | 568 | 5,000 | 568 |
| 2007-04-02 | 567 | 570 | 565 | 565 | 7,600 | 565 |
| 2007-03-30 | 570 | 571 | 570 | 571 | 3,000 | 571 |
| 2007-03-29 | 565 | 570 | 565 | 569 | 1,600 | 569 |
| 2007-03-28 | 565 | 566 | 565 | 565 | 6,100 | 565 |
| 2007-03-27 | 566 | 575 | 565 | 565 | 6,300 | 565 |
| 2007-03-26 | 565 | 574 | 565 | 565 | 17,400 | 565 |
| 2007-03-23 | 565 | 572 | 565 | 572 | 2,800 | 572 |
| 2007-03-22 | 562 | 572 | 562 | 563 | 9,800 | 563 |
| 2007-03-20 | 571 | 571 | 562 | 562 | 6,700 | 562 |
| 2007-03-19 | 577 | 577 | 570 | 571 | 11,000 | 571 |
| 2007-03-16 | 575 | 580 | 572 | 577 | 16,100 | 577 |
| 2007-03-15 | 570 | 579 | 570 | 572 | 11,300 | 572 |
| 2007-03-14 | 572 | 580 | 570 | 575 | 10,600 | 575 |
| 2007-03-13 | 584 | 584 | 580 | 580 | 8,300 | 580 |
| 2007-03-12 | 585 | 585 | 580 | 583 | 3,600 | 583 |
| 2007-03-09 | 580 | 583 | 580 | 582 | 1,600 | 582 |
| 2007-03-08 | 572 | 578 | 572 | 572 | 1,200 | 572 |
| 2007-03-07 | 576 | 578 | 573 | 573 | 19,200 | 573 |
| 2007-03-06 | 570 | 571 | 565 | 571 | 4,100 | 571 |
| 2007-03-05 | 575 | 576 | 573 | 573 | 10,500 | 573 |
| 2007-03-02 | 580 | 581 | 575 | 578 | 2,700 | 578 |
| 2007-03-01 | 586 | 586 | 579 | 583 | 4,800 | 583 |
| 2007-02-28 | 588 | 588 | 572 | 583 | 48,100 | 583 |
| 2007-02-27 | 598 | 600 | 597 | 597 | 12,500 | 597 |
| 2007-02-26 | 600 | 600 | 594 | 594 | 6,800 | 594 |
| 2007-02-23 | 588 | 594 | 587 | 594 | 7,000 | 594 |
| 2007-02-22 | 585 | 594 | 585 | 592 | 3,000 | 592 |
| 2007-02-21 | 583 | 583 | 582 | 583 | 8,000 | 583 |
| 2007-02-20 | 585 | 590 | 584 | 585 | 14,800 | 585 |
| 2007-02-19 | 588 | 588 | 585 | 585 | 1,600 | 585 |
| 2007-02-16 | 593 | 593 | 587 | 587 | 1,800 | 587 |
| 2007-02-15 | 590 | 593 | 589 | 589 | 7,400 | 589 |
| 2007-02-14 | 590 | 594 | 588 | 594 | 18,800 | 594 |
| 2007-02-13 | 596 | 596 | 589 | 590 | 10,200 | 590 |
| 2007-02-09 | 590 | 591 | 585 | 585 | 9,700 | 585 |
| 2007-02-08 | 589 | 590 | 581 | 585 | 7,400 | 585 |
| 2007-02-07 | 590 | 599 | 587 | 589 | 42,900 | 589 |
| 2007-02-06 | 611 | 611 | 580 | 590 | 15,500 | 590 |
| 2007-02-05 | 614 | 614 | 610 | 610 | 12,000 | 610 |
| 2007-02-02 | 603 | 615 | 603 | 610 | 6,000 | 610 |
| 2007-02-01 | 611 | 612 | 602 | 607 | 6,600 | 607 |
| 2007-01-31 | 610 | 615 | 609 | 610 | 5,000 | 610 |
| 2007-01-30 | 610 | 614 | 605 | 610 | 31,900 | 610 |
| 2007-01-29 | 627 | 627 | 610 | 610 | 16,500 | 610 |
| 2007-01-26 | 625 | 628 | 625 | 627 | 3,700 | 627 |
| 2007-01-25 | 626 | 627 | 623 | 623 | 8,800 | 623 |
| 2007-01-24 | 630 | 635 | 625 | 626 | 10,700 | 626 |
| 2007-01-23 | 632 | 639 | 624 | 624 | 14,500 | 624 |
| 2007-01-22 | 644 | 644 | 631 | 631 | 21,700 | 631 |
| 2007-01-19 | 644 | 644 | 640 | 642 | 1,200 | 642 |
| 2007-01-18 | 638 | 644 | 636 | 644 | 7,900 | 644 |
| 2007-01-17 | 641 | 643 | 641 | 643 | 1,600 | 643 |
| 2007-01-16 | 643 | 643 | 635 | 635 | 4,400 | 635 |
| 2007-01-15 | 645 | 651 | 640 | 641 | 3,800 | 641 |
| 2007-01-12 | 655 | 655 | 645 | 645 | 2,300 | 645 |
| 2007-01-11 | 646 | 655 | 645 | 655 | 1,400 | 655 |
| 2007-01-10 | 660 | 660 | 650 | 655 | 800 | 655 |
| 2007-01-09 | 650 | 660 | 650 | 660 | 400 | 660 |
| 2007-01-05 | 659 | 659 | 648 | 651 | 3,700 | 651 |
| 2007-01-04 | 656 | 660 | 646 | 660 | 1,900 | 660 |
分割・併合履歴 ： [1987-08-05]1株→10株 [1983-03-28]1株→1.1株
