7254 (株)ユニバンス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2008-12-29 | 220 | 220 | 206 | 220 | 1,500 | 220 |
| 2008-12-26 | 230 | 233 | 220 | 220 | 1,300 | 220 |
| 2008-12-25 | 235 | 235 | 235 | 235 | 11,000 | 235 |
| 2008-12-24 | 230 | 230 | 220 | 230 | 6,000 | 230 |
| 2008-12-22 | 227 | 227 | 221 | 225 | 2,700 | 225 |
| 2008-12-18 | 234 | 234 | 232 | 232 | 400 | 232 |
| 2008-12-17 | 245 | 245 | 245 | 245 | 3,600 | 245 |
| 2008-12-16 | 255 | 255 | 230 | 230 | 6,100 | 230 |
| 2008-12-15 | 245 | 245 | 244 | 245 | 3,900 | 245 |
| 2008-12-12 | 255 | 255 | 240 | 240 | 9,800 | 240 |
| 2008-12-11 | 240 | 240 | 240 | 240 | 1,700 | 240 |
| 2008-12-10 | 242 | 245 | 238 | 240 | 3,800 | 240 |
| 2008-12-09 | 255 | 258 | 240 | 240 | 600 | 240 |
| 2008-12-08 | 233 | 250 | 228 | 250 | 1,200 | 250 |
| 2008-12-05 | 233 | 233 | 233 | 233 | 100 | 233 |
| 2008-12-03 | 234 | 234 | 234 | 234 | 600 | 234 |
| 2008-12-02 | 230 | 232 | 230 | 230 | 600 | 230 |
| 2008-12-01 | 225 | 228 | 221 | 228 | 2,800 | 228 |
| 2008-11-28 | 235 | 245 | 235 | 245 | 4,500 | 245 |
| 2008-11-27 | 275 | 275 | 260 | 260 | 1,200 | 260 |
| 2008-11-25 | 280 | 280 | 280 | 280 | 5,600 | 280 |
| 2008-11-21 | 244 | 245 | 238 | 245 | 4,000 | 245 |
| 2008-11-20 | 264 | 264 | 240 | 245 | 6,000 | 245 |
| 2008-11-19 | 307 | 307 | 280 | 284 | 6,100 | 284 |
| 2008-11-18 | 314 | 314 | 292 | 297 | 4,400 | 297 |
| 2008-11-17 | 314 | 314 | 309 | 309 | 3,100 | 309 |
| 2008-11-14 | 300 | 300 | 300 | 300 | 2,300 | 300 |
| 2008-11-13 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2008-11-12 | 314 | 314 | 291 | 301 | 3,500 | 301 |
| 2008-11-11 | 318 | 319 | 313 | 319 | 700 | 319 |
| 2008-11-10 | 300 | 314 | 297 | 314 | 6,900 | 314 |
| 2008-11-07 | 319 | 319 | 300 | 300 | 2,200 | 300 |
| 2008-11-06 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2008-11-05 | 324 | 324 | 321 | 321 | 200 | 321 |
| 2008-11-04 | 315 | 320 | 315 | 320 | 2,300 | 320 |
| 2008-10-31 | 315 | 315 | 314 | 314 | 500 | 314 |
| 2008-10-30 | 296 | 296 | 296 | 296 | 400 | 296 |
| 2008-10-29 | 290 | 291 | 290 | 291 | 1,100 | 291 |
| 2008-10-28 | 295 | 295 | 290 | 290 | 1,200 | 290 |
| 2008-10-27 | 300 | 300 | 300 | 300 | 5,400 | 300 |
| 2008-10-24 | 314 | 314 | 295 | 295 | 2,200 | 295 |
| 2008-10-23 | 317 | 317 | 312 | 313 | 300 | 313 |
| 2008-10-22 | 315 | 320 | 315 | 320 | 1,800 | 320 |
| 2008-10-21 | 325 | 325 | 325 | 325 | 1,300 | 325 |
| 2008-10-20 | 310 | 325 | 310 | 325 | 1,900 | 325 |
| 2008-10-17 | 307 | 312 | 307 | 310 | 5,000 | 310 |
| 2008-10-16 | 325 | 325 | 280 | 282 | 2,800 | 282 |
| 2008-10-15 | 330 | 330 | 315 | 315 | 3,100 | 315 |
| 2008-10-14 | 270 | 295 | 250 | 295 | 3,000 | 295 |
| 2008-10-10 | 235 | 235 | 224 | 229 | 8,200 | 229 |
| 2008-10-09 | 254 | 255 | 249 | 255 | 10,200 | 255 |
| 2008-10-08 | 298 | 298 | 280 | 285 | 2,200 | 285 |
| 2008-10-07 | 310 | 311 | 301 | 302 | 3,900 | 302 |
| 2008-10-06 | 385 | 385 | 385 | 385 | 200 | 385 |
| 2008-10-03 | 390 | 390 | 385 | 390 | 600 | 390 |
| 2008-10-02 | 400 | 405 | 400 | 400 | 1,700 | 400 |
| 2008-10-01 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2008-09-30 | 402 | 410 | 395 | 410 | 4,000 | 410 |
| 2008-09-29 | 435 | 435 | 432 | 432 | 1,200 | 432 |
| 2008-09-25 | 437 | 437 | 435 | 435 | 3,300 | 435 |
| 2008-09-24 | 428 | 428 | 427 | 427 | 11,000 | 427 |
| 2008-09-22 | 428 | 429 | 427 | 429 | 1,100 | 429 |
| 2008-09-19 | 429 | 429 | 427 | 427 | 300 | 427 |
| 2008-09-18 | 450 | 450 | 421 | 422 | 2,800 | 422 |
| 2008-09-17 | 450 | 450 | 450 | 450 | 2,100 | 450 |
| 2008-09-16 | 460 | 460 | 410 | 410 | 2,900 | 410 |
| 2008-09-12 | 455 | 455 | 450 | 450 | 2,000 | 450 |
| 2008-09-11 | 450 | 450 | 450 | 450 | 600 | 450 |
| 2008-09-10 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2008-09-09 | 462 | 462 | 445 | 450 | 800 | 450 |
| 2008-09-08 | 458 | 458 | 458 | 458 | 200 | 458 |
| 2008-09-05 | 469 | 469 | 458 | 458 | 500 | 458 |
| 2008-09-04 | 469 | 470 | 469 | 470 | 1,200 | 470 |
| 2008-09-03 | 465 | 470 | 465 | 470 | 2,800 | 470 |
| 2008-09-01 | 470 | 470 | 470 | 470 | 700 | 470 |
| 2008-08-28 | 460 | 470 | 460 | 470 | 4,800 | 470 |
| 2008-08-27 | 485 | 485 | 465 | 465 | 5,100 | 465 |
| 2008-08-26 | 479 | 485 | 463 | 485 | 6,400 | 485 |
| 2008-08-25 | 490 | 490 | 470 | 480 | 4,500 | 480 |
| 2008-08-22 | 481 | 488 | 478 | 478 | 1,500 | 478 |
| 2008-08-21 | 476 | 485 | 476 | 480 | 1,300 | 480 |
| 2008-08-20 | 497 | 497 | 496 | 496 | 400 | 496 |
| 2008-08-19 | 498 | 498 | 498 | 498 | 2,000 | 498 |
| 2008-08-18 | 498 | 500 | 497 | 498 | 5,400 | 498 |
| 2008-08-15 | 485 | 485 | 480 | 485 | 3,400 | 485 |
| 2008-08-14 | 479 | 480 | 469 | 480 | 2,400 | 480 |
| 2008-08-13 | 475 | 479 | 475 | 479 | 2,300 | 479 |
| 2008-08-12 | 480 | 484 | 470 | 480 | 5,000 | 480 |
| 2008-08-11 | 465 | 474 | 465 | 474 | 500 | 474 |
| 2008-08-08 | 455 | 465 | 454 | 465 | 1,800 | 465 |
| 2008-08-07 | 455 | 473 | 455 | 465 | 2,800 | 465 |
| 2008-08-05 | 473 | 476 | 473 | 476 | 1,600 | 476 |
| 2008-08-04 | 476 | 476 | 476 | 476 | 300 | 476 |
| 2008-08-01 | 472 | 477 | 472 | 476 | 2,500 | 476 |
| 2008-07-31 | 464 | 477 | 462 | 467 | 3,800 | 467 |
| 2008-07-30 | 480 | 480 | 478 | 478 | 1,500 | 478 |
| 2008-07-25 | 505 | 505 | 505 | 505 | 6,500 | 505 |
| 2008-07-24 | 497 | 500 | 490 | 500 | 2,400 | 500 |
| 2008-07-23 | 477 | 484 | 477 | 484 | 900 | 484 |
| 2008-07-22 | 500 | 500 | 490 | 490 | 600 | 490 |
| 2008-07-18 | 490 | 499 | 490 | 499 | 4,900 | 499 |
| 2008-07-17 | 490 | 490 | 490 | 490 | 2,500 | 490 |
| 2008-07-16 | 480 | 480 | 480 | 480 | 2,700 | 480 |
| 2008-07-15 | 471 | 495 | 465 | 465 | 2,700 | 465 |
| 2008-07-14 | 460 | 476 | 460 | 476 | 7,900 | 476 |
| 2008-07-11 | 510 | 510 | 495 | 495 | 5,500 | 495 |
| 2008-07-10 | 460 | 481 | 460 | 481 | 2,700 | 481 |
| 2008-07-08 | 481 | 481 | 477 | 477 | 1,100 | 477 |
| 2008-07-07 | 463 | 473 | 463 | 473 | 1,100 | 473 |
| 2008-07-04 | 473 | 473 | 473 | 473 | 500 | 473 |
| 2008-07-03 | 479 | 479 | 473 | 473 | 700 | 473 |
| 2008-07-02 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2008-07-01 | 480 | 485 | 480 | 485 | 1,100 | 485 |
| 2008-06-30 | 510 | 511 | 509 | 510 | 2,700 | 510 |
| 2008-06-27 | 505 | 510 | 500 | 510 | 5,000 | 510 |
| 2008-06-26 | 510 | 510 | 510 | 510 | 500 | 510 |
| 2008-06-25 | 540 | 540 | 500 | 500 | 2,800 | 500 |
| 2008-06-24 | 516 | 530 | 516 | 530 | 800 | 530 |
| 2008-06-23 | 500 | 511 | 491 | 511 | 1,400 | 511 |
| 2008-06-19 | 549 | 549 | 529 | 529 | 2,600 | 529 |
| 2008-06-18 | 560 | 560 | 548 | 548 | 1,800 | 548 |
| 2008-06-17 | 555 | 555 | 555 | 555 | 1,800 | 555 |
| 2008-06-16 | 535 | 535 | 535 | 535 | 1,900 | 535 |
| 2008-06-13 | 499 | 510 | 499 | 510 | 2,500 | 510 |
| 2008-06-12 | 500 | 500 | 500 | 500 | 1,600 | 500 |
| 2008-06-11 | 480 | 485 | 479 | 485 | 1,000 | 485 |
| 2008-06-10 | 478 | 480 | 478 | 480 | 400 | 480 |
| 2008-06-09 | 475 | 475 | 475 | 475 | 100 | 475 |
| 2008-06-06 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2008-06-05 | 478 | 479 | 478 | 479 | 600 | 479 |
| 2008-06-04 | 484 | 484 | 474 | 474 | 400 | 474 |
| 2008-06-03 | 500 | 500 | 484 | 484 | 1,500 | 484 |
| 2008-06-02 | 465 | 480 | 465 | 480 | 1,800 | 480 |
| 2008-05-30 | 465 | 480 | 465 | 480 | 1,800 | 480 |
| 2008-05-29 | 453 | 460 | 453 | 460 | 2,600 | 460 |
| 2008-05-28 | 453 | 453 | 453 | 453 | 500 | 453 |
| 2008-05-27 | 453 | 453 | 447 | 453 | 2,000 | 453 |
| 2008-05-26 | 455 | 463 | 455 | 463 | 5,000 | 463 |
| 2008-05-23 | 455 | 455 | 451 | 455 | 2,400 | 455 |
| 2008-05-22 | 454 | 454 | 445 | 453 | 2,000 | 453 |
| 2008-05-21 | 452 | 453 | 451 | 453 | 5,100 | 453 |
| 2008-05-20 | 449 | 454 | 448 | 453 | 1,900 | 453 |
| 2008-05-19 | 461 | 461 | 451 | 456 | 2,900 | 456 |
| 2008-05-16 | 470 | 470 | 461 | 461 | 2,200 | 461 |
| 2008-05-15 | 470 | 475 | 450 | 451 | 5,900 | 451 |
| 2008-05-14 | 432 | 450 | 432 | 450 | 8,000 | 450 |
| 2008-05-13 | 433 | 440 | 433 | 440 | 1,200 | 440 |
| 2008-05-12 | 450 | 450 | 441 | 441 | 2,500 | 441 |
| 2008-05-09 | 445 | 450 | 441 | 450 | 1,500 | 450 |
| 2008-05-08 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2008-05-07 | 450 | 450 | 450 | 450 | 600 | 450 |
| 2008-05-02 | 449 | 449 | 449 | 449 | 100 | 449 |
| 2008-04-30 | 461 | 462 | 446 | 446 | 400 | 446 |
| 2008-04-28 | 459 | 459 | 459 | 459 | 3,200 | 459 |
| 2008-04-25 | 453 | 453 | 453 | 453 | 3,400 | 453 |
| 2008-04-24 | 439 | 440 | 439 | 440 | 5,900 | 440 |
| 2008-04-23 | 440 | 441 | 440 | 440 | 31,700 | 440 |
| 2008-04-22 | 440 | 441 | 440 | 440 | 9,800 | 440 |
| 2008-04-21 | 441 | 453 | 440 | 440 | 3,100 | 440 |
| 2008-04-18 | 456 | 456 | 456 | 456 | 4,500 | 456 |
| 2008-04-17 | 460 | 460 | 460 | 460 | 16,800 | 460 |
| 2008-04-16 | 465 | 465 | 457 | 460 | 6,000 | 460 |
| 2008-04-15 | 465 | 465 | 460 | 460 | 2,200 | 460 |
| 2008-04-14 | 440 | 450 | 440 | 450 | 3,000 | 450 |
| 2008-04-11 | 450 | 450 | 441 | 442 | 1,900 | 442 |
| 2008-04-10 | 460 | 460 | 440 | 440 | 2,000 | 440 |
| 2008-04-09 | 466 | 466 | 466 | 466 | 100 | 466 |
| 2008-04-01 | 467 | 467 | 467 | 467 | 200 | 467 |
| 2008-03-31 | 468 | 468 | 468 | 468 | 100 | 468 |
| 2008-03-27 | 473 | 473 | 469 | 469 | 10,100 | 469 |
| 2008-03-26 | 444 | 473 | 444 | 473 | 200 | 473 |
| 2008-03-25 | 445 | 469 | 445 | 469 | 3,900 | 469 |
| 2008-03-24 | 460 | 460 | 460 | 460 | 1,100 | 460 |
| 2008-03-21 | 476 | 476 | 455 | 455 | 600 | 455 |
| 2008-03-19 | 480 | 480 | 451 | 456 | 2,900 | 456 |
| 2008-03-18 | 468 | 468 | 468 | 468 | 2,100 | 468 |
| 2008-03-17 | 463 | 463 | 463 | 463 | 2,100 | 463 |
| 2008-03-14 | 444 | 444 | 444 | 444 | 300 | 444 |
| 2008-03-13 | 479 | 479 | 479 | 479 | 100 | 479 |
| 2008-03-12 | 489 | 490 | 480 | 480 | 14,800 | 480 |
| 2008-03-11 | 440 | 460 | 440 | 460 | 7,500 | 460 |
| 2008-03-10 | 490 | 490 | 465 | 465 | 7,200 | 465 |
| 2008-03-07 | 490 | 490 | 485 | 490 | 2,000 | 490 |
| 2008-03-06 | 498 | 498 | 490 | 490 | 1,200 | 490 |
| 2008-03-05 | 485 | 493 | 485 | 493 | 1,500 | 493 |
| 2008-03-04 | 493 | 493 | 493 | 493 | 100 | 493 |
| 2008-03-03 | 490 | 490 | 490 | 490 | 5,200 | 490 |
| 2008-02-29 | 495 | 498 | 492 | 498 | 7,800 | 498 |
| 2008-02-28 | 488 | 494 | 488 | 494 | 5,000 | 494 |
| 2008-02-27 | 495 | 495 | 490 | 490 | 4,000 | 490 |
| 2008-02-26 | 475 | 495 | 475 | 495 | 24,500 | 495 |
| 2008-02-25 | 505 | 505 | 500 | 500 | 5,800 | 500 |
| 2008-02-22 | 500 | 505 | 500 | 505 | 4,700 | 505 |
| 2008-02-21 | 500 | 500 | 497 | 500 | 5,600 | 500 |
| 2008-02-20 | 500 | 500 | 498 | 498 | 13,600 | 498 |
| 2008-02-19 | 491 | 500 | 491 | 500 | 3,900 | 500 |
| 2008-02-18 | 495 | 495 | 490 | 491 | 7,500 | 491 |
| 2008-02-15 | 489 | 489 | 488 | 488 | 3,600 | 488 |
| 2008-02-14 | 471 | 479 | 471 | 478 | 500 | 478 |
| 2008-02-13 | 471 | 479 | 470 | 479 | 1,900 | 479 |
| 2008-02-12 | 460 | 471 | 460 | 471 | 4,000 | 471 |
| 2008-02-08 | 450 | 459 | 450 | 459 | 2,700 | 459 |
| 2008-02-07 | 446 | 470 | 445 | 454 | 8,900 | 454 |
| 2008-02-06 | 445 | 445 | 445 | 445 | 200 | 445 |
| 2008-02-05 | 441 | 442 | 441 | 442 | 800 | 442 |
| 2008-02-04 | 450 | 458 | 443 | 458 | 800 | 458 |
| 2008-02-01 | 444 | 452 | 444 | 452 | 2,900 | 452 |
| 2008-01-31 | 422 | 432 | 420 | 432 | 6,200 | 432 |
| 2008-01-30 | 415 | 422 | 414 | 422 | 3,700 | 422 |
| 2008-01-29 | 408 | 414 | 394 | 414 | 13,200 | 414 |
| 2008-01-28 | 400 | 400 | 388 | 399 | 18,100 | 399 |
| 2008-01-25 | 400 | 400 | 392 | 399 | 10,900 | 399 |
| 2008-01-24 | 408 | 408 | 387 | 406 | 7,700 | 406 |
| 2008-01-23 | 417 | 419 | 406 | 406 | 4,500 | 406 |
| 2008-01-22 | 430 | 430 | 411 | 422 | 2,100 | 422 |
| 2008-01-21 | 440 | 444 | 431 | 438 | 2,900 | 438 |
| 2008-01-18 | 450 | 450 | 450 | 450 | 300 | 450 |
| 2008-01-17 | 450 | 450 | 445 | 450 | 5,500 | 450 |
| 2008-01-16 | 463 | 463 | 410 | 434 | 4,000 | 434 |
| 2008-01-15 | 477 | 477 | 443 | 453 | 3,200 | 453 |
| 2008-01-11 | 467 | 467 | 452 | 457 | 4,300 | 457 |
| 2008-01-10 | 442 | 452 | 442 | 452 | 800 | 452 |
| 2008-01-09 | 437 | 437 | 437 | 437 | 100 | 437 |
| 2008-01-08 | 449 | 449 | 449 | 449 | 100 | 449 |
| 2008-01-07 | 460 | 460 | 449 | 450 | 1,400 | 450 |
分割・併合履歴 ： [1987-08-05]1株→10株 [1983-03-28]1株→1.1株
