7254 (株)ユニバンス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 182 | 200 | 182 | 195 | 108,900 | 195 |
| 2009-12-29 | 186 | 186 | 182 | 182 | 700 | 182 |
| 2009-12-28 | 185 | 185 | 185 | 185 | 600 | 185 |
| 2009-12-25 | 190 | 190 | 185 | 190 | 11,300 | 190 |
| 2009-12-24 | 185 | 190 | 181 | 190 | 12,200 | 190 |
| 2009-12-22 | 169 | 180 | 167 | 180 | 16,300 | 180 |
| 2009-12-21 | 164 | 167 | 162 | 167 | 10,100 | 167 |
| 2009-12-18 | 166 | 166 | 163 | 163 | 8,600 | 163 |
| 2009-12-17 | 174 | 174 | 166 | 167 | 7,400 | 167 |
| 2009-12-16 | 173 | 173 | 162 | 170 | 17,500 | 170 |
| 2009-12-15 | 167 | 167 | 160 | 162 | 20,200 | 162 |
| 2009-12-14 | 160 | 160 | 152 | 155 | 17,000 | 155 |
| 2009-12-11 | 165 | 165 | 160 | 162 | 10,800 | 162 |
| 2009-12-10 | 170 | 170 | 162 | 162 | 9,500 | 162 |
| 2009-12-09 | 171 | 178 | 170 | 170 | 4,100 | 170 |
| 2009-12-08 | 166 | 166 | 165 | 166 | 700 | 166 |
| 2009-12-07 | 174 | 174 | 167 | 167 | 2,100 | 167 |
| 2009-12-04 | 166 | 170 | 159 | 159 | 10,100 | 159 |
| 2009-12-03 | 167 | 170 | 166 | 167 | 1,100 | 167 |
| 2009-12-02 | 166 | 170 | 162 | 163 | 2,700 | 163 |
| 2009-12-01 | 181 | 181 | 165 | 176 | 8,200 | 176 |
| 2009-11-30 | 177 | 177 | 177 | 177 | 200 | 177 |
| 2009-11-26 | 181 | 181 | 177 | 181 | 2,900 | 181 |
| 2009-11-25 | 201 | 201 | 181 | 184 | 10,300 | 184 |
| 2009-11-24 | 198 | 199 | 198 | 199 | 1,800 | 199 |
| 2009-11-20 | 196 | 196 | 192 | 196 | 1,500 | 196 |
| 2009-11-19 | 198 | 198 | 195 | 195 | 1,800 | 195 |
| 2009-11-18 | 210 | 210 | 199 | 199 | 4,100 | 199 |
| 2009-11-17 | 210 | 210 | 197 | 197 | 4,700 | 197 |
| 2009-11-16 | 209 | 209 | 199 | 200 | 5,800 | 200 |
| 2009-11-13 | 202 | 204 | 200 | 204 | 1,600 | 204 |
| 2009-11-12 | 204 | 204 | 201 | 204 | 3,000 | 204 |
| 2009-11-11 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2009-11-10 | 203 | 203 | 198 | 198 | 300 | 198 |
| 2009-11-09 | 201 | 202 | 197 | 202 | 3,200 | 202 |
| 2009-11-06 | 196 | 196 | 190 | 190 | 400 | 190 |
| 2009-11-05 | 195 | 195 | 195 | 195 | 100 | 195 |
| 2009-11-02 | 191 | 191 | 191 | 191 | 200 | 191 |
| 2009-10-29 | 193 | 193 | 192 | 192 | 1,200 | 192 |
| 2009-10-28 | 195 | 195 | 193 | 193 | 2,000 | 193 |
| 2009-10-27 | 201 | 201 | 201 | 201 | 100 | 201 |
| 2009-10-26 | 212 | 212 | 203 | 203 | 6,700 | 203 |
| 2009-10-23 | 210 | 210 | 206 | 207 | 4,700 | 207 |
| 2009-10-22 | 210 | 210 | 205 | 205 | 1,100 | 205 |
| 2009-10-21 | 216 | 216 | 210 | 210 | 2,700 | 210 |
| 2009-10-20 | 220 | 220 | 220 | 220 | 100 | 220 |
| 2009-10-19 | 233 | 233 | 221 | 221 | 3,400 | 221 |
| 2009-10-16 | 223 | 223 | 218 | 218 | 3,700 | 218 |
| 2009-10-15 | 218 | 218 | 208 | 208 | 4,200 | 208 |
| 2009-10-13 | 189 | 195 | 189 | 189 | 1,400 | 189 |
| 2009-10-09 | 207 | 207 | 180 | 188 | 5,700 | 188 |
| 2009-10-08 | 194 | 197 | 194 | 197 | 1,500 | 197 |
| 2009-10-07 | 190 | 194 | 190 | 194 | 900 | 194 |
| 2009-10-06 | 193 | 193 | 192 | 193 | 800 | 193 |
| 2009-10-05 | 196 | 196 | 191 | 191 | 300 | 191 |
| 2009-10-02 | 191 | 191 | 191 | 191 | 800 | 191 |
| 2009-10-01 | 197 | 201 | 196 | 196 | 800 | 196 |
| 2009-09-30 | 201 | 201 | 197 | 197 | 1,300 | 197 |
| 2009-09-29 | 202 | 202 | 202 | 202 | 800 | 202 |
| 2009-09-28 | 207 | 207 | 207 | 207 | 400 | 207 |
| 2009-09-25 | 218 | 218 | 218 | 218 | 6,600 | 218 |
| 2009-09-24 | 216 | 220 | 215 | 218 | 3,100 | 218 |
| 2009-09-18 | 224 | 224 | 215 | 219 | 2,900 | 219 |
| 2009-09-17 | 225 | 225 | 223 | 223 | 4,000 | 223 |
| 2009-09-16 | 227 | 227 | 220 | 222 | 4,800 | 222 |
| 2009-09-15 | 229 | 229 | 216 | 216 | 5,700 | 216 |
| 2009-09-14 | 218 | 222 | 215 | 222 | 1,100 | 222 |
| 2009-09-11 | 219 | 221 | 216 | 216 | 3,400 | 216 |
| 2009-09-10 | 209 | 209 | 209 | 209 | 2,100 | 209 |
| 2009-09-09 | 209 | 209 | 208 | 209 | 1,700 | 209 |
| 2009-09-08 | 212 | 212 | 212 | 212 | 100 | 212 |
| 2009-09-07 | 210 | 212 | 210 | 212 | 200 | 212 |
| 2009-09-04 | 213 | 213 | 212 | 212 | 400 | 212 |
| 2009-09-03 | 217 | 217 | 217 | 217 | 100 | 217 |
| 2009-09-02 | 217 | 217 | 217 | 217 | 2,000 | 217 |
| 2009-09-01 | 230 | 230 | 230 | 230 | 700 | 230 |
| 2009-08-31 | 228 | 228 | 228 | 228 | 800 | 228 |
| 2009-08-26 | 217 | 217 | 217 | 217 | 2,400 | 217 |
| 2009-08-25 | 229 | 229 | 229 | 229 | 7,000 | 229 |
| 2009-08-24 | 217 | 218 | 217 | 218 | 1,800 | 218 |
| 2009-08-21 | 218 | 218 | 214 | 214 | 1,700 | 214 |
| 2009-08-20 | 219 | 219 | 219 | 219 | 100 | 219 |
| 2009-08-19 | 219 | 219 | 210 | 210 | 4,000 | 210 |
| 2009-08-18 | 215 | 215 | 210 | 211 | 5,500 | 211 |
| 2009-08-17 | 220 | 220 | 210 | 210 | 4,800 | 210 |
| 2009-08-14 | 214 | 215 | 205 | 205 | 1,300 | 205 |
| 2009-08-13 | 215 | 216 | 211 | 211 | 3,400 | 211 |
| 2009-08-12 | 218 | 218 | 203 | 208 | 6,400 | 208 |
| 2009-08-11 | 215 | 215 | 214 | 214 | 600 | 214 |
| 2009-08-10 | 219 | 219 | 215 | 215 | 2,900 | 215 |
| 2009-08-07 | 220 | 220 | 220 | 220 | 100 | 220 |
| 2009-08-06 | 221 | 221 | 221 | 221 | 100 | 221 |
| 2009-08-04 | 230 | 230 | 230 | 230 | 100 | 230 |
| 2009-08-03 | 229 | 229 | 225 | 225 | 500 | 225 |
| 2009-07-31 | 229 | 229 | 229 | 229 | 700 | 229 |
| 2009-07-30 | 221 | 221 | 220 | 221 | 5,000 | 221 |
| 2009-07-28 | 212 | 212 | 212 | 212 | 900 | 212 |
| 2009-07-27 | 228 | 228 | 221 | 221 | 13,700 | 221 |
| 2009-07-24 | 218 | 233 | 218 | 230 | 10,500 | 230 |
| 2009-07-23 | 208 | 220 | 205 | 220 | 6,900 | 220 |
| 2009-07-22 | 206 | 206 | 202 | 203 | 5,800 | 203 |
| 2009-07-21 | 198 | 201 | 198 | 201 | 1,200 | 201 |
| 2009-07-17 | 210 | 210 | 199 | 199 | 5,600 | 199 |
| 2009-07-16 | 207 | 208 | 201 | 205 | 5,600 | 205 |
| 2009-07-15 | 209 | 209 | 202 | 202 | 6,000 | 202 |
| 2009-07-14 | 199 | 204 | 198 | 204 | 3,400 | 204 |
| 2009-07-13 | 198 | 198 | 198 | 198 | 1,100 | 198 |
| 2009-07-10 | 199 | 203 | 199 | 200 | 5,400 | 200 |
| 2009-07-09 | 202 | 203 | 200 | 200 | 6,000 | 200 |
| 2009-07-08 | 214 | 214 | 207 | 207 | 3,600 | 207 |
| 2009-07-07 | 215 | 215 | 215 | 215 | 400 | 215 |
| 2009-07-06 | 214 | 215 | 214 | 215 | 1,600 | 215 |
| 2009-07-02 | 210 | 210 | 207 | 207 | 2,800 | 207 |
| 2009-07-01 | 210 | 210 | 206 | 210 | 1,500 | 210 |
| 2009-06-30 | 213 | 213 | 213 | 213 | 800 | 213 |
| 2009-06-29 | 213 | 213 | 213 | 213 | 100 | 213 |
| 2009-06-26 | 214 | 214 | 213 | 213 | 1,100 | 213 |
| 2009-06-25 | 221 | 221 | 221 | 221 | 7,200 | 221 |
| 2009-06-24 | 216 | 216 | 216 | 216 | 1,900 | 216 |
| 2009-06-23 | 212 | 212 | 208 | 212 | 2,500 | 212 |
| 2009-06-22 | 208 | 210 | 206 | 210 | 2,100 | 210 |
| 2009-06-19 | 209 | 213 | 207 | 207 | 1,100 | 207 |
| 2009-06-18 | 229 | 229 | 207 | 207 | 6,600 | 207 |
| 2009-06-17 | 233 | 233 | 228 | 228 | 4,200 | 228 |
| 2009-06-16 | 231 | 231 | 224 | 225 | 4,400 | 225 |
| 2009-06-15 | 225 | 226 | 218 | 221 | 7,100 | 221 |
| 2009-06-12 | 226 | 229 | 221 | 223 | 17,700 | 223 |
| 2009-06-11 | 226 | 227 | 221 | 221 | 1,600 | 221 |
| 2009-06-10 | 220 | 226 | 220 | 221 | 5,600 | 221 |
| 2009-06-09 | 220 | 220 | 215 | 216 | 11,800 | 216 |
| 2009-06-08 | 209 | 220 | 207 | 211 | 4,300 | 211 |
| 2009-06-05 | 207 | 207 | 206 | 206 | 300 | 206 |
| 2009-06-04 | 210 | 210 | 204 | 204 | 700 | 204 |
| 2009-06-03 | 206 | 209 | 205 | 205 | 1,300 | 205 |
| 2009-06-02 | 202 | 205 | 201 | 201 | 2,200 | 201 |
| 2009-06-01 | 202 | 205 | 200 | 201 | 3,700 | 201 |
| 2009-05-29 | 212 | 212 | 200 | 200 | 600 | 200 |
| 2009-05-28 | 210 | 210 | 210 | 210 | 500 | 210 |
| 2009-05-25 | 215 | 215 | 212 | 212 | 6,700 | 212 |
| 2009-05-22 | 212 | 220 | 209 | 220 | 6,000 | 220 |
| 2009-05-21 | 211 | 211 | 211 | 211 | 500 | 211 |
| 2009-05-19 | 218 | 218 | 210 | 210 | 4,200 | 210 |
| 2009-05-18 | 215 | 215 | 204 | 210 | 5,100 | 210 |
| 2009-05-15 | 208 | 210 | 208 | 210 | 3,900 | 210 |
| 2009-05-14 | 197 | 198 | 193 | 198 | 3,200 | 198 |
| 2009-05-13 | 199 | 202 | 193 | 193 | 2,600 | 193 |
| 2009-05-12 | 227 | 227 | 203 | 204 | 4,000 | 204 |
| 2009-05-11 | 217 | 222 | 208 | 222 | 2,500 | 222 |
| 2009-05-08 | 192 | 203 | 190 | 203 | 1,800 | 203 |
| 2009-05-07 | 218 | 218 | 188 | 190 | 1,900 | 190 |
| 2009-05-01 | 193 | 193 | 186 | 186 | 400 | 186 |
| 2009-04-30 | 205 | 205 | 191 | 191 | 1,300 | 191 |
| 2009-04-28 | 208 | 208 | 200 | 200 | 1,500 | 200 |
| 2009-04-27 | 218 | 220 | 218 | 218 | 9,600 | 218 |
| 2009-04-24 | 191 | 208 | 191 | 208 | 3,600 | 208 |
| 2009-04-23 | 188 | 193 | 188 | 193 | 300 | 193 |
| 2009-04-22 | 190 | 190 | 182 | 184 | 2,100 | 184 |
| 2009-04-21 | 195 | 198 | 183 | 190 | 3,500 | 190 |
| 2009-04-20 | 193 | 194 | 193 | 194 | 200 | 194 |
| 2009-04-17 | 190 | 192 | 190 | 192 | 6,000 | 192 |
| 2009-04-16 | 190 | 190 | 185 | 190 | 4,300 | 190 |
| 2009-04-15 | 190 | 190 | 186 | 190 | 5,300 | 190 |
| 2009-04-14 | 187 | 188 | 187 | 188 | 1,100 | 188 |
| 2009-04-13 | 189 | 189 | 188 | 188 | 700 | 188 |
| 2009-04-10 | 190 | 190 | 185 | 185 | 4,500 | 185 |
| 2009-04-09 | 190 | 190 | 190 | 190 | 400 | 190 |
| 2009-04-08 | 190 | 190 | 190 | 190 | 200 | 190 |
| 2009-04-07 | 190 | 190 | 190 | 190 | 200 | 190 |
| 2009-04-06 | 190 | 190 | 190 | 190 | 200 | 190 |
| 2009-04-03 | 183 | 183 | 170 | 170 | 2,500 | 170 |
| 2009-03-27 | 183 | 183 | 183 | 183 | 600 | 183 |
| 2009-03-25 | 178 | 178 | 178 | 178 | 8,100 | 178 |
| 2009-03-24 | 171 | 173 | 168 | 173 | 5,300 | 173 |
| 2009-03-23 | 174 | 174 | 170 | 170 | 2,600 | 170 |
| 2009-03-19 | 171 | 171 | 171 | 171 | 3,300 | 171 |
| 2009-03-18 | 183 | 183 | 171 | 171 | 6,300 | 171 |
| 2009-03-17 | 183 | 183 | 177 | 177 | 4,700 | 177 |
| 2009-03-16 | 175 | 175 | 169 | 174 | 5,400 | 174 |
| 2009-03-13 | 167 | 167 | 165 | 165 | 4,000 | 165 |
| 2009-03-12 | 189 | 189 | 177 | 177 | 4,200 | 177 |
| 2009-03-11 | 176 | 185 | 175 | 184 | 11,100 | 184 |
| 2009-03-10 | 172 | 172 | 171 | 171 | 200 | 171 |
| 2009-03-09 | 175 | 175 | 175 | 175 | 100 | 175 |
| 2009-03-06 | 175 | 175 | 175 | 175 | 600 | 175 |
| 2009-03-04 | 181 | 181 | 181 | 181 | 600 | 181 |
| 2009-02-26 | 181 | 181 | 181 | 181 | 3,000 | 181 |
| 2009-02-25 | 184 | 184 | 183 | 183 | 9,600 | 183 |
| 2009-02-24 | 174 | 179 | 174 | 174 | 4,500 | 174 |
| 2009-02-23 | 171 | 174 | 171 | 173 | 1,700 | 173 |
| 2009-02-20 | 171 | 171 | 171 | 171 | 100 | 171 |
| 2009-02-18 | 181 | 181 | 178 | 179 | 5,500 | 179 |
| 2009-02-17 | 183 | 183 | 183 | 183 | 4,200 | 183 |
| 2009-02-16 | 180 | 180 | 170 | 170 | 5,100 | 170 |
| 2009-02-13 | 176 | 176 | 174 | 175 | 3,200 | 175 |
| 2009-02-12 | 185 | 185 | 174 | 175 | 5,400 | 175 |
| 2009-02-10 | 169 | 172 | 161 | 172 | 800 | 172 |
| 2009-02-09 | 190 | 190 | 148 | 172 | 8,800 | 172 |
| 2009-02-05 | 181 | 185 | 175 | 185 | 6,400 | 185 |
| 2009-02-04 | 185 | 185 | 183 | 183 | 400 | 183 |
| 2009-02-03 | 187 | 187 | 187 | 187 | 600 | 187 |
| 2009-02-02 | 187 | 187 | 187 | 187 | 200 | 187 |
| 2009-01-30 | 189 | 189 | 189 | 189 | 100 | 189 |
| 2009-01-29 | 190 | 190 | 190 | 190 | 1,300 | 190 |
| 2009-01-28 | 194 | 194 | 191 | 191 | 700 | 191 |
| 2009-01-27 | 195 | 195 | 190 | 195 | 2,900 | 195 |
| 2009-01-26 | 205 | 205 | 199 | 200 | 11,000 | 200 |
| 2009-01-23 | 206 | 207 | 200 | 200 | 5,300 | 200 |
| 2009-01-22 | 212 | 212 | 209 | 209 | 2,800 | 209 |
| 2009-01-21 | 215 | 215 | 210 | 210 | 1,700 | 210 |
| 2009-01-20 | 211 | 215 | 211 | 213 | 1,600 | 213 |
| 2009-01-19 | 230 | 230 | 230 | 230 | 3,300 | 230 |
| 2009-01-16 | 221 | 221 | 216 | 221 | 4,400 | 221 |
| 2009-01-15 | 219 | 219 | 216 | 216 | 3,900 | 216 |
| 2009-01-14 | 215 | 215 | 209 | 214 | 3,700 | 214 |
| 2009-01-13 | 214 | 214 | 209 | 210 | 1,100 | 210 |
| 2009-01-09 | 225 | 225 | 214 | 214 | 5,700 | 214 |
| 2009-01-08 | 220 | 220 | 216 | 220 | 3,800 | 220 |
| 2009-01-07 | 220 | 220 | 209 | 220 | 5,300 | 220 |
| 2009-01-06 | 219 | 219 | 219 | 219 | 200 | 219 |
| 2009-01-05 | 218 | 218 | 214 | 214 | 200 | 214 |
分割・併合履歴 ： [1987-08-05]1株→10株 [1983-03-28]1株→1.1株
