7254 (株)ユニバンス の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-303063123043072,900307
2015-12-293083083013062,300306
2015-12-283073073033061,300306
2015-12-2531231230130134,100301
2015-12-243063063053055,200305
2015-12-2231231230630637,600306
2015-12-21312312312312800312
2015-12-183153163153156,300315
2015-12-173173183173189,600318
2015-12-163163173133174,800317
2015-12-1531331731331520,400315
2015-12-1432332331331811,100318
2015-12-113233253233254,000325
2015-12-103163233163215,800321
2015-12-093253253213212,100321
2015-12-083233273223262,500326
2015-12-073263263253262,900326
2015-12-04326326323323200323
2015-12-0332632732332760,900327
2015-12-02326327326327700327
2015-12-013243263243264,500326
2015-11-303273273203211,700321
2015-11-273253303253302,800330
2015-11-253183253183253,100325
2015-11-243223243213242,400324
2015-11-203203223203224,600322
2015-11-193203203203203,400320
2015-11-183273273183204,600320
2015-11-173223223203224,100322
2015-11-163223223203224,600322
2015-11-133163203163201,900320
2015-11-123163213143168,600316
2015-11-113173203173202,700320
2015-11-103133173133175,900317
2015-11-093173183133173,400317
2015-11-0631632131131680,100316
2015-11-05319319315315700315
2015-11-04317317317317100317
2015-11-023133213133213,800321
2015-10-303163163153161,100316
2015-10-293153213153201,200320
2015-10-28316316316316100316
2015-10-27317317315315300315
2015-10-26315315315315500315
2015-10-233143143123121,100312
2015-10-213133173133141,600314
2015-10-203223223063138,000313
2015-10-193273273223223,300322
2015-10-163283283123207,200320
2015-10-1532232231932019,900320
2015-10-14313314313314800314
2015-10-133173173063126,500312
2015-10-0931532431431610,800316
2015-10-083103153103155,700315
2015-10-073093163093131,300313
2015-10-0631031030830913,500309
2015-10-0530630630630630,400306
2015-10-023023053023054,300305
2015-10-01310310310310100310
2015-09-303103123083101,800310
2015-09-293193193093092,400309
2015-09-28309315309315600315
2015-09-25308311308311700311
2015-09-24307312307307800307
2015-09-183153163103127,300312
2015-09-173253253203223,500322
2015-09-163173183173184,300318
2015-09-153173173103175,200317
2015-09-143163173163171,300317
2015-09-113193193173171,600317
2015-09-10311311311311200311
2015-09-093063103063101,600310
2015-09-083103113013032,000303
2015-09-073103103103101,200310
2015-09-043153153103104,500310
2015-09-03314314314314100314
2015-09-02312314312314700314
2015-09-013223223173205,400320
2015-08-31326326322322900322
2015-08-283223263223261,800326
2015-08-273183223163212,100321
2015-08-263103183103174,500317
2015-08-253003163003164,400316
2015-08-2432732730832431,600324
2015-08-213313393303396,200339
2015-08-203393393323367,600336
2015-08-193483483383435,600343
2015-08-183453463433465,700346
2015-08-173403413383403,600340
2015-08-143393393373392,800339
2015-08-133323373323379,900337
2015-08-1233433733333510,600335
2015-08-1134434533833815,800338
2015-08-1035335334334715,900347
2015-08-0735736535335521,500355
2015-08-0636738536738139,700381
2015-08-0536036736036713,800367
2015-08-043543593533584,700358
2015-08-033553553473541,400354
2015-07-313493583493553,200355
2015-07-303523523473503,900350
2015-07-293543563513532,100353
2015-07-28354356354356400356
2015-07-27360360357357900357
2015-07-24360360359359800359
2015-07-23358358358358100358
2015-07-223623703553562,300356
2015-07-213663673643644,100364
2015-07-1736136435836419,100364
2015-07-1635736035036019,000360
2015-07-1535535635135618,900356
2015-07-1434835934835518,200355
2015-07-133463503453467,200346
2015-07-1033834133333912,900339
2015-07-093303363283358,000335
2015-07-083413413353354,000335
2015-07-073383413383411,000341
2015-07-063423423373381,900338
2015-07-0334534533934112,000341
2015-07-023453453453451,700345
2015-07-013403453383455,400345
2015-06-303403413393403,300340
2015-06-293403453373415,500341
2015-06-263453493453471,900347
2015-06-253533533493493,800349
2015-06-243523533503531,100353
2015-06-233503503483481,500348
2015-06-223513513463486,100348
2015-06-193523533473493,800349
2015-06-183573573503535,000353
2015-06-1736236234635813,900358
2015-06-163613633563629,300362
2015-06-1535436135335515,400355
2015-06-1234835134734916,700349
2015-06-1134834934434712,400347
2015-06-103443493443483,600348
2015-06-093473473423448,700344
2015-06-08352352347347300347
2015-06-053463483453462,900346
2015-06-043473473413457,900345
2015-06-033483503463462,500346
2015-06-023503543453489,700348
2015-06-013483493453491,200349
2015-05-293483513483484,000348
2015-05-283503543453488,900348
2015-05-2734135034134613,200346
2015-05-263443453383413,300341
2015-05-2533734333734314,300343
2015-05-223343373343373,300337
2015-05-213403403373371,400337
2015-05-203393393383381,700338
2015-05-193403403393395,400339
2015-05-183393393353396,800339
2015-05-153403403353357,700335
2015-05-143373383363374,700337
2015-05-133333373333362,500336
2015-05-123393393353376,100337
2015-05-113373373313374,800337
2015-05-083363363353352,200335
2015-05-07334335334335400335
2015-05-013343353313344,300334
2015-04-3033833833533510,200335
2015-04-283343383343385,000338
2015-04-273353373313373,100337
2015-04-243343353343353,800335
2015-04-233343343323335,600333
2015-04-223373373323326,400332
2015-04-213353393353373,800337
2015-04-203373403363402,900340
2015-04-173393403393396,300339
2015-04-163403403373393,700339
2015-04-153383383343367,600336
2015-04-143383383333375,200337
2015-04-133333353333352,900335
2015-04-103323323313314,300331
2015-04-093303313303311,900331
2015-04-083303303283302,400330
2015-04-073303313303311,300331
2015-04-063303303273271,000327
2015-04-03329331327327700327
2015-04-02327327327327200327
2015-04-013303303243266,400326
2015-03-313353353313312,400331
2015-03-303323323313311,300331
2015-03-273343343333331,800333
2015-03-263373393353383,700338
2015-03-253393393373382,500338
2015-03-2433934033633914,300339
2015-03-233363403363401,400340
2015-03-203373393363377,200337
2015-03-193383383333377,700337
2015-03-1833533833233811,500338
2015-03-1733433533133516,400335
2015-03-1633133533033521,200335
2015-03-1333333332732917,500329
2015-03-123313333313326,900332
2015-03-113313313273303,800330
2015-03-103313323283311,900331
2015-03-093283353273279,300327
2015-03-0633333332732914,200329
2015-03-053283303263303,800330
2015-03-043303303273289,400328
2015-03-033293303293294,700329
2015-03-023303333303323,600332
2015-02-273333333293296,400329
2015-02-263303323293299,800329
2015-02-2532733532732912,800329
2015-02-243273283263273,900327
2015-02-2332433032432714,300327
2015-02-203253263233259,000325
2015-02-193243253193258,400325
2015-02-1832832832132123,000321
2015-02-173253253213229,800322
2015-02-1632432632332523,800325
2015-02-133203223193229,400322
2015-02-1231732131732116,400321
2015-02-103173193143185,300318
2015-02-093163173163172,300317
2015-02-063163163153161,600316
2015-02-05315315315315400315
2015-02-043143163143151,000315
2015-02-033153153143141,400314
2015-02-023153153153152,300315
2015-01-303163183163162,100316
2015-01-293173203163161,500316
2015-01-283173183163181,700318
2015-01-273163193153189,900318
2015-01-26317317316316400316
2015-01-233163193163163,200316
2015-01-223203203173172,100317
2015-01-213173183163182,600318
2015-01-203183193173181,300318
2015-01-193213213173184,400318
2015-01-163163193163197,700319
2015-01-153183193143186,400318
2015-01-143193193143185,600318
2015-01-133173183153189,600318
2015-01-093193203143199,200319
2015-01-083153183153185,500318
2015-01-073153173143152,800315
2015-01-063163163133145,200314
2015-01-053163183153188,100318

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