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 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 306 | 312 | 304 | 307 | 2,900 | 307 |
| 2015-12-29 | 308 | 308 | 301 | 306 | 2,300 | 306 |
| 2015-12-28 | 307 | 307 | 303 | 306 | 1,300 | 306 |
| 2015-12-25 | 312 | 312 | 301 | 301 | 34,100 | 301 |
| 2015-12-24 | 306 | 306 | 305 | 305 | 5,200 | 305 |
| 2015-12-22 | 312 | 312 | 306 | 306 | 37,600 | 306 |
| 2015-12-21 | 312 | 312 | 312 | 312 | 800 | 312 |
| 2015-12-18 | 315 | 316 | 315 | 315 | 6,300 | 315 |
| 2015-12-17 | 317 | 318 | 317 | 318 | 9,600 | 318 |
| 2015-12-16 | 316 | 317 | 313 | 317 | 4,800 | 317 |
| 2015-12-15 | 313 | 317 | 313 | 315 | 20,400 | 315 |
| 2015-12-14 | 323 | 323 | 313 | 318 | 11,100 | 318 |
| 2015-12-11 | 323 | 325 | 323 | 325 | 4,000 | 325 |
| 2015-12-10 | 316 | 323 | 316 | 321 | 5,800 | 321 |
| 2015-12-09 | 325 | 325 | 321 | 321 | 2,100 | 321 |
| 2015-12-08 | 323 | 327 | 322 | 326 | 2,500 | 326 |
| 2015-12-07 | 326 | 326 | 325 | 326 | 2,900 | 326 |
| 2015-12-04 | 326 | 326 | 323 | 323 | 200 | 323 |
| 2015-12-03 | 326 | 327 | 323 | 327 | 60,900 | 327 |
| 2015-12-02 | 326 | 327 | 326 | 327 | 700 | 327 |
| 2015-12-01 | 324 | 326 | 324 | 326 | 4,500 | 326 |
| 2015-11-30 | 327 | 327 | 320 | 321 | 1,700 | 321 |
| 2015-11-27 | 325 | 330 | 325 | 330 | 2,800 | 330 |
| 2015-11-25 | 318 | 325 | 318 | 325 | 3,100 | 325 |
| 2015-11-24 | 322 | 324 | 321 | 324 | 2,400 | 324 |
| 2015-11-20 | 320 | 322 | 320 | 322 | 4,600 | 322 |
| 2015-11-19 | 320 | 320 | 320 | 320 | 3,400 | 320 |
| 2015-11-18 | 327 | 327 | 318 | 320 | 4,600 | 320 |
| 2015-11-17 | 322 | 322 | 320 | 322 | 4,100 | 322 |
| 2015-11-16 | 322 | 322 | 320 | 322 | 4,600 | 322 |
| 2015-11-13 | 316 | 320 | 316 | 320 | 1,900 | 320 |
| 2015-11-12 | 316 | 321 | 314 | 316 | 8,600 | 316 |
| 2015-11-11 | 317 | 320 | 317 | 320 | 2,700 | 320 |
| 2015-11-10 | 313 | 317 | 313 | 317 | 5,900 | 317 |
| 2015-11-09 | 317 | 318 | 313 | 317 | 3,400 | 317 |
| 2015-11-06 | 316 | 321 | 311 | 316 | 80,100 | 316 |
| 2015-11-05 | 319 | 319 | 315 | 315 | 700 | 315 |
| 2015-11-04 | 317 | 317 | 317 | 317 | 100 | 317 |
| 2015-11-02 | 313 | 321 | 313 | 321 | 3,800 | 321 |
| 2015-10-30 | 316 | 316 | 315 | 316 | 1,100 | 316 |
| 2015-10-29 | 315 | 321 | 315 | 320 | 1,200 | 320 |
| 2015-10-28 | 316 | 316 | 316 | 316 | 100 | 316 |
| 2015-10-27 | 317 | 317 | 315 | 315 | 300 | 315 |
| 2015-10-26 | 315 | 315 | 315 | 315 | 500 | 315 |
| 2015-10-23 | 314 | 314 | 312 | 312 | 1,100 | 312 |
| 2015-10-21 | 313 | 317 | 313 | 314 | 1,600 | 314 |
| 2015-10-20 | 322 | 322 | 306 | 313 | 8,000 | 313 |
| 2015-10-19 | 327 | 327 | 322 | 322 | 3,300 | 322 |
| 2015-10-16 | 328 | 328 | 312 | 320 | 7,200 | 320 |
| 2015-10-15 | 322 | 322 | 319 | 320 | 19,900 | 320 |
| 2015-10-14 | 313 | 314 | 313 | 314 | 800 | 314 |
| 2015-10-13 | 317 | 317 | 306 | 312 | 6,500 | 312 |
| 2015-10-09 | 315 | 324 | 314 | 316 | 10,800 | 316 |
| 2015-10-08 | 310 | 315 | 310 | 315 | 5,700 | 315 |
| 2015-10-07 | 309 | 316 | 309 | 313 | 1,300 | 313 |
| 2015-10-06 | 310 | 310 | 308 | 309 | 13,500 | 309 |
| 2015-10-05 | 306 | 306 | 306 | 306 | 30,400 | 306 |
| 2015-10-02 | 302 | 305 | 302 | 305 | 4,300 | 305 |
| 2015-10-01 | 310 | 310 | 310 | 310 | 100 | 310 |
| 2015-09-30 | 310 | 312 | 308 | 310 | 1,800 | 310 |
| 2015-09-29 | 319 | 319 | 309 | 309 | 2,400 | 309 |
| 2015-09-28 | 309 | 315 | 309 | 315 | 600 | 315 |
| 2015-09-25 | 308 | 311 | 308 | 311 | 700 | 311 |
| 2015-09-24 | 307 | 312 | 307 | 307 | 800 | 307 |
| 2015-09-18 | 315 | 316 | 310 | 312 | 7,300 | 312 |
| 2015-09-17 | 325 | 325 | 320 | 322 | 3,500 | 322 |
| 2015-09-16 | 317 | 318 | 317 | 318 | 4,300 | 318 |
| 2015-09-15 | 317 | 317 | 310 | 317 | 5,200 | 317 |
| 2015-09-14 | 316 | 317 | 316 | 317 | 1,300 | 317 |
| 2015-09-11 | 319 | 319 | 317 | 317 | 1,600 | 317 |
| 2015-09-10 | 311 | 311 | 311 | 311 | 200 | 311 |
| 2015-09-09 | 306 | 310 | 306 | 310 | 1,600 | 310 |
| 2015-09-08 | 310 | 311 | 301 | 303 | 2,000 | 303 |
| 2015-09-07 | 310 | 310 | 310 | 310 | 1,200 | 310 |
| 2015-09-04 | 315 | 315 | 310 | 310 | 4,500 | 310 |
| 2015-09-03 | 314 | 314 | 314 | 314 | 100 | 314 |
| 2015-09-02 | 312 | 314 | 312 | 314 | 700 | 314 |
| 2015-09-01 | 322 | 322 | 317 | 320 | 5,400 | 320 |
| 2015-08-31 | 326 | 326 | 322 | 322 | 900 | 322 |
| 2015-08-28 | 322 | 326 | 322 | 326 | 1,800 | 326 |
| 2015-08-27 | 318 | 322 | 316 | 321 | 2,100 | 321 |
| 2015-08-26 | 310 | 318 | 310 | 317 | 4,500 | 317 |
| 2015-08-25 | 300 | 316 | 300 | 316 | 4,400 | 316 |
| 2015-08-24 | 327 | 327 | 308 | 324 | 31,600 | 324 |
| 2015-08-21 | 331 | 339 | 330 | 339 | 6,200 | 339 |
| 2015-08-20 | 339 | 339 | 332 | 336 | 7,600 | 336 |
| 2015-08-19 | 348 | 348 | 338 | 343 | 5,600 | 343 |
| 2015-08-18 | 345 | 346 | 343 | 346 | 5,700 | 346 |
| 2015-08-17 | 340 | 341 | 338 | 340 | 3,600 | 340 |
| 2015-08-14 | 339 | 339 | 337 | 339 | 2,800 | 339 |
| 2015-08-13 | 332 | 337 | 332 | 337 | 9,900 | 337 |
| 2015-08-12 | 334 | 337 | 333 | 335 | 10,600 | 335 |
| 2015-08-11 | 344 | 345 | 338 | 338 | 15,800 | 338 |
| 2015-08-10 | 353 | 353 | 343 | 347 | 15,900 | 347 |
| 2015-08-07 | 357 | 365 | 353 | 355 | 21,500 | 355 |
| 2015-08-06 | 367 | 385 | 367 | 381 | 39,700 | 381 |
| 2015-08-05 | 360 | 367 | 360 | 367 | 13,800 | 367 |
| 2015-08-04 | 354 | 359 | 353 | 358 | 4,700 | 358 |
| 2015-08-03 | 355 | 355 | 347 | 354 | 1,400 | 354 |
| 2015-07-31 | 349 | 358 | 349 | 355 | 3,200 | 355 |
| 2015-07-30 | 352 | 352 | 347 | 350 | 3,900 | 350 |
| 2015-07-29 | 354 | 356 | 351 | 353 | 2,100 | 353 |
| 2015-07-28 | 354 | 356 | 354 | 356 | 400 | 356 |
| 2015-07-27 | 360 | 360 | 357 | 357 | 900 | 357 |
| 2015-07-24 | 360 | 360 | 359 | 359 | 800 | 359 |
| 2015-07-23 | 358 | 358 | 358 | 358 | 100 | 358 |
| 2015-07-22 | 362 | 370 | 355 | 356 | 2,300 | 356 |
| 2015-07-21 | 366 | 367 | 364 | 364 | 4,100 | 364 |
| 2015-07-17 | 361 | 364 | 358 | 364 | 19,100 | 364 |
| 2015-07-16 | 357 | 360 | 350 | 360 | 19,000 | 360 |
| 2015-07-15 | 355 | 356 | 351 | 356 | 18,900 | 356 |
| 2015-07-14 | 348 | 359 | 348 | 355 | 18,200 | 355 |
| 2015-07-13 | 346 | 350 | 345 | 346 | 7,200 | 346 |
| 2015-07-10 | 338 | 341 | 333 | 339 | 12,900 | 339 |
| 2015-07-09 | 330 | 336 | 328 | 335 | 8,000 | 335 |
| 2015-07-08 | 341 | 341 | 335 | 335 | 4,000 | 335 |
| 2015-07-07 | 338 | 341 | 338 | 341 | 1,000 | 341 |
| 2015-07-06 | 342 | 342 | 337 | 338 | 1,900 | 338 |
| 2015-07-03 | 345 | 345 | 339 | 341 | 12,000 | 341 |
| 2015-07-02 | 345 | 345 | 345 | 345 | 1,700 | 345 |
| 2015-07-01 | 340 | 345 | 338 | 345 | 5,400 | 345 |
| 2015-06-30 | 340 | 341 | 339 | 340 | 3,300 | 340 |
| 2015-06-29 | 340 | 345 | 337 | 341 | 5,500 | 341 |
| 2015-06-26 | 345 | 349 | 345 | 347 | 1,900 | 347 |
| 2015-06-25 | 353 | 353 | 349 | 349 | 3,800 | 349 |
| 2015-06-24 | 352 | 353 | 350 | 353 | 1,100 | 353 |
| 2015-06-23 | 350 | 350 | 348 | 348 | 1,500 | 348 |
| 2015-06-22 | 351 | 351 | 346 | 348 | 6,100 | 348 |
| 2015-06-19 | 352 | 353 | 347 | 349 | 3,800 | 349 |
| 2015-06-18 | 357 | 357 | 350 | 353 | 5,000 | 353 |
| 2015-06-17 | 362 | 362 | 346 | 358 | 13,900 | 358 |
| 2015-06-16 | 361 | 363 | 356 | 362 | 9,300 | 362 |
| 2015-06-15 | 354 | 361 | 353 | 355 | 15,400 | 355 |
| 2015-06-12 | 348 | 351 | 347 | 349 | 16,700 | 349 |
| 2015-06-11 | 348 | 349 | 344 | 347 | 12,400 | 347 |
| 2015-06-10 | 344 | 349 | 344 | 348 | 3,600 | 348 |
| 2015-06-09 | 347 | 347 | 342 | 344 | 8,700 | 344 |
| 2015-06-08 | 352 | 352 | 347 | 347 | 300 | 347 |
| 2015-06-05 | 346 | 348 | 345 | 346 | 2,900 | 346 |
| 2015-06-04 | 347 | 347 | 341 | 345 | 7,900 | 345 |
| 2015-06-03 | 348 | 350 | 346 | 346 | 2,500 | 346 |
| 2015-06-02 | 350 | 354 | 345 | 348 | 9,700 | 348 |
| 2015-06-01 | 348 | 349 | 345 | 349 | 1,200 | 349 |
| 2015-05-29 | 348 | 351 | 348 | 348 | 4,000 | 348 |
| 2015-05-28 | 350 | 354 | 345 | 348 | 8,900 | 348 |
| 2015-05-27 | 341 | 350 | 341 | 346 | 13,200 | 346 |
| 2015-05-26 | 344 | 345 | 338 | 341 | 3,300 | 341 |
| 2015-05-25 | 337 | 343 | 337 | 343 | 14,300 | 343 |
| 2015-05-22 | 334 | 337 | 334 | 337 | 3,300 | 337 |
| 2015-05-21 | 340 | 340 | 337 | 337 | 1,400 | 337 |
| 2015-05-20 | 339 | 339 | 338 | 338 | 1,700 | 338 |
| 2015-05-19 | 340 | 340 | 339 | 339 | 5,400 | 339 |
| 2015-05-18 | 339 | 339 | 335 | 339 | 6,800 | 339 |
| 2015-05-15 | 340 | 340 | 335 | 335 | 7,700 | 335 |
| 2015-05-14 | 337 | 338 | 336 | 337 | 4,700 | 337 |
| 2015-05-13 | 333 | 337 | 333 | 336 | 2,500 | 336 |
| 2015-05-12 | 339 | 339 | 335 | 337 | 6,100 | 337 |
| 2015-05-11 | 337 | 337 | 331 | 337 | 4,800 | 337 |
| 2015-05-08 | 336 | 336 | 335 | 335 | 2,200 | 335 |
| 2015-05-07 | 334 | 335 | 334 | 335 | 400 | 335 |
| 2015-05-01 | 334 | 335 | 331 | 334 | 4,300 | 334 |
| 2015-04-30 | 338 | 338 | 335 | 335 | 10,200 | 335 |
| 2015-04-28 | 334 | 338 | 334 | 338 | 5,000 | 338 |
| 2015-04-27 | 335 | 337 | 331 | 337 | 3,100 | 337 |
| 2015-04-24 | 334 | 335 | 334 | 335 | 3,800 | 335 |
| 2015-04-23 | 334 | 334 | 332 | 333 | 5,600 | 333 |
| 2015-04-22 | 337 | 337 | 332 | 332 | 6,400 | 332 |
| 2015-04-21 | 335 | 339 | 335 | 337 | 3,800 | 337 |
| 2015-04-20 | 337 | 340 | 336 | 340 | 2,900 | 340 |
| 2015-04-17 | 339 | 340 | 339 | 339 | 6,300 | 339 |
| 2015-04-16 | 340 | 340 | 337 | 339 | 3,700 | 339 |
| 2015-04-15 | 338 | 338 | 334 | 336 | 7,600 | 336 |
| 2015-04-14 | 338 | 338 | 333 | 337 | 5,200 | 337 |
| 2015-04-13 | 333 | 335 | 333 | 335 | 2,900 | 335 |
| 2015-04-10 | 332 | 332 | 331 | 331 | 4,300 | 331 |
| 2015-04-09 | 330 | 331 | 330 | 331 | 1,900 | 331 |
| 2015-04-08 | 330 | 330 | 328 | 330 | 2,400 | 330 |
| 2015-04-07 | 330 | 331 | 330 | 331 | 1,300 | 331 |
| 2015-04-06 | 330 | 330 | 327 | 327 | 1,000 | 327 |
| 2015-04-03 | 329 | 331 | 327 | 327 | 700 | 327 |
| 2015-04-02 | 327 | 327 | 327 | 327 | 200 | 327 |
| 2015-04-01 | 330 | 330 | 324 | 326 | 6,400 | 326 |
| 2015-03-31 | 335 | 335 | 331 | 331 | 2,400 | 331 |
| 2015-03-30 | 332 | 332 | 331 | 331 | 1,300 | 331 |
| 2015-03-27 | 334 | 334 | 333 | 333 | 1,800 | 333 |
| 2015-03-26 | 337 | 339 | 335 | 338 | 3,700 | 338 |
| 2015-03-25 | 339 | 339 | 337 | 338 | 2,500 | 338 |
| 2015-03-24 | 339 | 340 | 336 | 339 | 14,300 | 339 |
| 2015-03-23 | 336 | 340 | 336 | 340 | 1,400 | 340 |
| 2015-03-20 | 337 | 339 | 336 | 337 | 7,200 | 337 |
| 2015-03-19 | 338 | 338 | 333 | 337 | 7,700 | 337 |
| 2015-03-18 | 335 | 338 | 332 | 338 | 11,500 | 338 |
| 2015-03-17 | 334 | 335 | 331 | 335 | 16,400 | 335 |
| 2015-03-16 | 331 | 335 | 330 | 335 | 21,200 | 335 |
| 2015-03-13 | 333 | 333 | 327 | 329 | 17,500 | 329 |
| 2015-03-12 | 331 | 333 | 331 | 332 | 6,900 | 332 |
| 2015-03-11 | 331 | 331 | 327 | 330 | 3,800 | 330 |
| 2015-03-10 | 331 | 332 | 328 | 331 | 1,900 | 331 |
| 2015-03-09 | 328 | 335 | 327 | 327 | 9,300 | 327 |
| 2015-03-06 | 333 | 333 | 327 | 329 | 14,200 | 329 |
| 2015-03-05 | 328 | 330 | 326 | 330 | 3,800 | 330 |
| 2015-03-04 | 330 | 330 | 327 | 328 | 9,400 | 328 |
| 2015-03-03 | 329 | 330 | 329 | 329 | 4,700 | 329 |
| 2015-03-02 | 330 | 333 | 330 | 332 | 3,600 | 332 |
| 2015-02-27 | 333 | 333 | 329 | 329 | 6,400 | 329 |
| 2015-02-26 | 330 | 332 | 329 | 329 | 9,800 | 329 |
| 2015-02-25 | 327 | 335 | 327 | 329 | 12,800 | 329 |
| 2015-02-24 | 327 | 328 | 326 | 327 | 3,900 | 327 |
| 2015-02-23 | 324 | 330 | 324 | 327 | 14,300 | 327 |
| 2015-02-20 | 325 | 326 | 323 | 325 | 9,000 | 325 |
| 2015-02-19 | 324 | 325 | 319 | 325 | 8,400 | 325 |
| 2015-02-18 | 328 | 328 | 321 | 321 | 23,000 | 321 |
| 2015-02-17 | 325 | 325 | 321 | 322 | 9,800 | 322 |
| 2015-02-16 | 324 | 326 | 323 | 325 | 23,800 | 325 |
| 2015-02-13 | 320 | 322 | 319 | 322 | 9,400 | 322 |
| 2015-02-12 | 317 | 321 | 317 | 321 | 16,400 | 321 |
| 2015-02-10 | 317 | 319 | 314 | 318 | 5,300 | 318 |
| 2015-02-09 | 316 | 317 | 316 | 317 | 2,300 | 317 |
| 2015-02-06 | 316 | 316 | 315 | 316 | 1,600 | 316 |
| 2015-02-05 | 315 | 315 | 315 | 315 | 400 | 315 |
| 2015-02-04 | 314 | 316 | 314 | 315 | 1,000 | 315 |
| 2015-02-03 | 315 | 315 | 314 | 314 | 1,400 | 314 |
| 2015-02-02 | 315 | 315 | 315 | 315 | 2,300 | 315 |
| 2015-01-30 | 316 | 318 | 316 | 316 | 2,100 | 316 |
| 2015-01-29 | 317 | 320 | 316 | 316 | 1,500 | 316 |
| 2015-01-28 | 317 | 318 | 316 | 318 | 1,700 | 318 |
| 2015-01-27 | 316 | 319 | 315 | 318 | 9,900 | 318 |
| 2015-01-26 | 317 | 317 | 316 | 316 | 400 | 316 |
| 2015-01-23 | 316 | 319 | 316 | 316 | 3,200 | 316 |
| 2015-01-22 | 320 | 320 | 317 | 317 | 2,100 | 317 |
| 2015-01-21 | 317 | 318 | 316 | 318 | 2,600 | 318 |
| 2015-01-20 | 318 | 319 | 317 | 318 | 1,300 | 318 |
| 2015-01-19 | 321 | 321 | 317 | 318 | 4,400 | 318 |
| 2015-01-16 | 316 | 319 | 316 | 319 | 7,700 | 319 |
| 2015-01-15 | 318 | 319 | 314 | 318 | 6,400 | 318 |
| 2015-01-14 | 319 | 319 | 314 | 318 | 5,600 | 318 |
| 2015-01-13 | 317 | 318 | 315 | 318 | 9,600 | 318 |
| 2015-01-09 | 319 | 320 | 314 | 319 | 9,200 | 319 |
| 2015-01-08 | 315 | 318 | 315 | 318 | 5,500 | 318 |
| 2015-01-07 | 315 | 317 | 314 | 315 | 2,800 | 315 |
| 2015-01-06 | 316 | 316 | 313 | 314 | 5,200 | 314 |
| 2015-01-05 | 316 | 318 | 315 | 318 | 8,100 | 318 |
分割・併合履歴 ： [1987-08-05]1株→10株 [1983-03-28]1株→1.1株
