7254 (株)ユニバンス の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30294295294295300295
2011-12-29293293293293200293
2011-12-28291298290290700290
2011-12-27292292292292100292
2011-12-262942992882924,100292
2011-12-223013023013027,500302
2011-12-213003003003001,000300
2011-12-20300300300300200300
2011-12-1930230230230268,700302
2011-12-163043042962964,200296
2011-12-153043042962964,900296
2011-12-143013023003022,100302
2011-12-132953012953011,900301
2011-12-1230230330030015,800300
2011-12-092852912852912,000291
2011-12-08290293290293300293
2011-12-07290290289290300290
2011-12-06286287286287700287
2011-12-052922922822904,400290
2011-12-023023022972973,100297
2011-12-012732802732782,700278
2011-11-30277277277277400277
2011-11-292682772672776,500277
2011-11-282672702602671,800267
2011-11-252632672632651,300265
2011-11-24266270266270700270
2011-11-22266266266266200266
2011-11-212702702702701,000270
2011-11-182672722662701,800270
2011-11-172762762722744,700274
2011-11-162782802762804,500280
2011-11-152792792592747,300274
2011-11-142772802752802,000280
2011-11-112742762742743,700274
2011-11-102702702652702,500270
2011-11-092742742712711,100271
2011-11-082762762732731,500273
2011-11-07277277277277200277
2011-11-042822822752752,900275
2011-11-022772772752771,000277
2011-11-01277277277277100277
2011-10-31281282281282200282
2011-10-282772802772781,300278
2011-10-262752762702753,800275
2011-10-252792812792802,300280
2011-10-24285287285287900287
2011-10-21280283280283400283
2011-10-202872872802801,300280
2011-10-192922922852863,200286
2011-10-182852852822844,200284
2011-10-172822832762815,300281
2011-10-142812852812822,200282
2011-10-132802842802843,000284
2011-10-122832832802802,600280
2011-10-112742832742821,200282
2011-10-072712802712753,000275
2011-10-062692752692711,500271
2011-10-052752752602653,200265
2011-10-04269275269275500275
2011-10-032702702702701,600270
2011-09-30279283276276500276
2011-09-29276276274276700276
2011-09-282742792742743,100274
2011-09-272802822802822,900282
2011-09-262802802702726,500272
2011-09-222882972872966,300296
2011-09-21300300296296800296
2011-09-203043042993042,900304
2011-09-163023022973024,400302
2011-09-1529930129329612,000296
2011-09-143003012952952,700295
2011-09-133033033003003,500300
2011-09-123133133043042,800304
2011-09-092993002992992,000299
2011-09-082942942942941,300294
2011-09-072862942862947,200294
2011-09-063003032942942,400294
2011-09-053093093053053,100305
2011-09-02317317309317300317
2011-09-013003143003143,400314
2011-08-31295295295295100295
2011-08-302963022962982,700298
2011-08-292862992862954,000295
2011-08-262842862832853,600285
2011-08-252832892832896,000289
2011-08-242922972922951,500295
2011-08-232902922892923,200292
2011-08-222882962882882,100288
2011-08-193013012932943,600294
2011-08-183063103033083,500308
2011-08-173203203083082,900308
2011-08-163183183113155,800315
2011-08-153113113003117,500311
2011-08-123063062953026,000302
2011-08-1127629727629010,900290
2011-08-1031631628729229,800292
2011-08-0923825223525214,700252
2011-08-082612612522522,900252
2011-08-052762772562773,900277
2011-08-042812842802803,100280
2011-08-032752942752805,500280
2011-08-022962962812826,800282
2011-08-012963042942986,700298
2011-07-29304304302303500303
2011-07-283053113043043,700304
2011-07-273093113073112,000311
2011-07-263153153103103,100310
2011-07-2532932931631711,200317
2011-07-2232232231631913,600319
2011-07-213173253153174,300317
2011-07-203283283163175,800317
2011-07-1933033031632114,100321
2011-07-1531733031032622,200326
2011-07-143113113103103,600310
2011-07-133113163103112,300311
2011-07-123193193053197,800319
2011-07-113193213123132,600313
2011-07-083103133103135,400313
2011-07-073093103083082,600308
2011-07-0631031430830820,000308
2011-07-05318318318318700318
2011-07-043173253163256,900325
2011-07-013153153103152,500315
2011-06-303103183103181,100318
2011-06-293153193153181,300318
2011-06-283183183033172,300317
2011-06-273143213133197,900319
2011-06-243153153053143,800314
2011-06-2329332829231512,500315
2011-06-22297299292292900292
2011-06-212902902902903,400290
2011-06-203003002882881,900288
2011-06-173043043033032,500303
2011-06-162953052933009,100300
2011-06-152913002902999,400299
2011-06-143003002902923,000292
2011-06-132903102903015,800301
2011-06-103113113033052,900305
2011-06-092953032953032,200303
2011-06-083003002963001,000300
2011-06-07300300291291600291
2011-06-063003002952952,100295
2011-06-03306306306306300306
2011-06-023093103053056,000305
2011-06-01314314314314100314
2011-05-313103143103144,700314
2011-05-303223223103101,300310
2011-05-273053203053203,000320
2011-05-26303305303305300305
2011-05-253143143033035,500303
2011-05-243113173063172,400317
2011-05-233033133033102,400310
2011-05-203053113053111,700311
2011-05-1931031431031010,900310
2011-05-1833033031031517,300315
2011-05-1732132131531510,800315
2011-05-163293293203285,600328
2011-05-133333333243312,000331
2011-05-123293293243292,400329
2011-05-113193243193223,200322
2011-05-103173223173202,000320
2011-05-093293293203221,800322
2011-05-063353353213271,300327
2011-05-02336337336337400337
2011-04-283303373203362,100336
2011-04-27320330320330800330
2011-04-263313353283282,100328
2011-04-253413413303305,700330
2011-04-223313373223374,200337
2011-04-213313383313381,700338
2011-04-203393393333392,100339
2011-04-193383393323392,900339
2011-04-183443443313353,600335
2011-04-153403403313334,000333
2011-04-143303353263353,400335
2011-04-133223303213302,300330
2011-04-123373373253282,200328
2011-04-113403403283294,900329
2011-04-08315315311311300311
2011-04-073113153103133,600313
2011-04-063153413113157,300315
2011-04-053223293113117,100311
2011-04-043353363263298,500329
2011-04-01344345344345500345
2011-03-313353493353497,100349
2011-03-303203383203374,500337
2011-03-293053203013206,100320
2011-03-283183203073147,600314
2011-03-2534434532632611,300326
2011-03-2435235233134021,700340
2011-03-2335735735035011,700350
2011-03-2235536034035423,300354
2011-03-1831031030030826,100308
2011-03-1725027324127318,700273
2011-03-1624127524125323,000253
2011-03-1524124222523563,400235
2011-03-1430033030030540,700305
2011-03-1138638637538012,900380
2011-03-1040740739339410,500394
2011-03-094024053984015,300401
2011-03-0840040440040211,900402
2011-03-0740440539639617,000396
2011-03-043933993853855,600385
2011-03-033893943853852,600385
2011-03-023904023854002,900400
2011-03-014004053954009,400400
2011-02-2839140539140017,700400
2011-02-2537539937139912,300399
2011-02-2438638637637620,900376
2011-02-233884003853949,400394
2011-02-2241841839540028,600400
2011-02-2139541039041040,500410
2011-02-183813813753816,400381
2011-02-173933933823835,100383
2011-02-1639239337138911,600389
2011-02-153893933803849,000384
2011-02-1436938236938213,700382
2011-02-1036137335436111,600361
2011-02-093603653523569,100356
2011-02-0839339536036333,000363
2011-02-0738339638038547,700385
2011-02-0436437036237012,800370
2011-02-0335636635536013,700360
2011-02-0233135533135024,300350
2011-02-0132033032032811,500328
2011-01-3131532330332212,500322
2011-01-283303303223231,700323
2011-01-273263303253294,300329
2011-01-263273303253302,000330
2011-01-253223233223238,500323
2011-01-243223263163266,200326
2011-01-213233233163188,600318
2011-01-203243243203238,800323
2011-01-193343343253266,100326
2011-01-183313313253267,300326
2011-01-173213303213256,700325
2011-01-1433033332032810,800328
2011-01-133263403173308,600330
2011-01-1232733732632723,900327
2011-01-1130832630632638,000326
2011-01-0731231330830913,500309
2011-01-0630031230031120,700311
2011-01-052962972962978,300297
2011-01-042862972862949,000294

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