1. HOME >
  2. 株価時系列 >
  3. 7254 >
  4. 2016年

7254 (株)ユニバンス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302902932902923,500292
2016-12-2929029729029112,500291
2016-12-282932932902904,700290
2016-12-2728929328729318,400293
2016-12-2628629028628811,500288
2016-12-2229829928628624,700286
2016-12-2130530829629720,200297
2016-12-2029630429630221,200302
2016-12-1929930229729714,000297
2016-12-1629530028929821,700298
2016-12-1528429128429121,200291
2016-12-1428428728428528,400285
2016-12-132812852802859,800285
2016-12-1227928127827865,300278
2016-12-0927927927327513,100275
2016-12-0827628227427928,900279
2016-12-0727027827027415,700274
2016-12-0627227326626918,400269
2016-12-05272278268268122,800268
2016-12-0232032028929351,400293
2016-12-01306327305312266,600312
2016-11-30298319278305310,300305
2016-11-2925328225327495,200274
2016-11-282552572552561,200256
2016-11-2525526025525717,500257
2016-11-2426026225425516,100255
2016-11-222582592552598,700259
2016-11-2126026025825840,100258
2016-11-182552582552587,600258
2016-11-172582582542544,000254
2016-11-162582582552577,000257
2016-11-1525625725225611,700256
2016-11-142502532492531,600253
2016-11-112522522492501,600250
2016-11-1025225724524616,400246
2016-11-0925325424524716,600247
2016-11-0824825324725278,100252
2016-11-0723524923524810,800248
2016-11-042492492482481,000248
2016-11-02251251250250400250
2016-11-012522532522531,200253
2016-10-312512582502517,000251
2016-10-282542542522521,800252
2016-10-272582582542556,700255
2016-10-262622622552596,200259
2016-10-252582682562605,700260
2016-10-24262262261261600261
2016-10-2126626625926416,300264
2016-10-2025226925225614,200256
2016-10-1925625624925214,300252
2016-10-1725725725025112,500251
2016-10-13250326250257456,300257
2016-10-122492492452462,500246
2016-10-112402432402432,300243
2016-10-07238239238239500239
2016-10-062362402352384,100238
2016-10-052392392332341,900234
2016-10-0423623623223534,900235
2016-10-03231231231231700231
2016-09-302302402302319,500231
2016-09-29230230230230300230
2016-09-282292292272292,400229
2016-09-272392402312319,500231
2016-09-262432432392423,100242
2016-09-232492492352436,000243
2016-09-212512512462495,000249
2016-09-202392462382419,500241
2016-09-162382382342368,800236
2016-09-152312332312335,600233
2016-09-142332332292335,800233
2016-09-132322342322331,900233
2016-09-122322322312311,600231
2016-09-092262352262325,300232
2016-09-08225227225226900226
2016-09-072232272232251,800225
2016-09-062262282262271,100227
2016-09-052242322242261,600226
2016-09-022242242222221,600222
2016-09-01221224221224700224
2016-08-312202232202212,800221
2016-08-302182202182193,700219
2016-08-292202222202221,200222
2016-08-262252252192203,200220
2016-08-25225228225225400225
2016-08-24228228225225200225
2016-08-232252272222259,600225
2016-08-222332342302334,600233
2016-08-19239240238240700240
2016-08-18239241236236700236
2016-08-172432432412414,900241
2016-08-162392392332356,600235
2016-08-1524324323223612,700236
2016-08-122382382342354,100235
2016-08-10236236236236100236
2016-08-09236237235236800236
2016-08-082362362342351,500235
2016-08-052352362352351,600235
2016-08-04231235231234800234
2016-08-03232232232232400232
2016-08-022342342312324,700232
2016-08-01234234234234100234
2016-07-29234234232234900234
2016-07-28233235233235200235
2016-07-272332352302344,700234
2016-07-262352352342343,600234
2016-07-25236238236238200238
2016-07-222392392332351,600235
2016-07-212372392332385,200238
2016-07-202402402382385,200238
2016-07-192392422382427,000242
2016-07-152402402382405,400240
2016-07-142342392342393,000239
2016-07-132312352302322,000232
2016-07-122272312272314,500231
2016-07-112232282232282,200228
2016-07-082222222212221,200222
2016-07-07222222222222100222
2016-07-06222222222222500222
2016-07-052212252202255,400225
2016-07-04220222220222900222
2016-07-01224224220220500220
2016-06-30226226221221300221
2016-06-29215226215221800221
2016-06-282162162132135,700213
2016-06-2721322421321412,100214
2016-06-242252252142146,400214
2016-06-232252272252271,700227
2016-06-222312312262274,400227
2016-06-212312332302332,300233
2016-06-202352402352371,100237
2016-06-172352362342345,700234
2016-06-162452452352407,900240
2016-06-1523023722223713,400237
2016-06-1424224323323311,100233
2016-06-132452452432446,700244
2016-06-1025125224424710,400247
2016-06-092492502472492,500249
2016-06-082522522472494,100249
2016-06-07248248247247800247
2016-06-062472472442453,100245
2016-06-032472472462462,600246
2016-06-022462532462475,400247
2016-06-01253253252252600252
2016-05-312472482472481,600248
2016-05-27248248247247200247
2016-05-262452482452484,600248
2016-05-252512542512532,100253
2016-05-24249255249255700255
2016-05-23259259257257300257
2016-05-20254254254254100254
2016-05-192602612552571,800257
2016-05-1826426526326534,600265
2016-05-172632632572584,400258
2016-05-162622622552564,300256
2016-05-132502542492542,200254
2016-05-122572572502506,100250
2016-05-112522562522521,700252
2016-05-102482542482501,200250
2016-05-09247250247248900248
2016-05-062462482462481,900248
2016-05-022502552502522,300252
2016-04-282512532512521,700252
2016-04-26253255253255500255
2016-04-25259259259259200259
2016-04-22261261260260300260
2016-04-21266266265265300265
2016-04-202692692532677,300267
2016-04-192702702702706,700270
2016-04-182602602562606,000260
2016-04-1525926025825810,700258
2016-04-142592602522604,700260
2016-04-132542542532541,100254
2016-04-1225625625125320,300253
2016-04-112542562512525,300252
2016-04-082502562502521,500252
2016-04-07250250250250100250
2016-04-062502512462505,200250
2016-04-05255255253253800253
2016-04-042512552512551,000255
2016-04-01257257257257100257
2016-03-312552602552575,700257
2016-03-302632632602625,900262
2016-03-29263263263263300263
2016-03-282682682652671,500267
2016-03-252652742622742,500274
2016-03-242712712602659,500265
2016-03-232652682652683,400268
2016-03-222672672622632,900263
2016-03-18264264262262800262
2016-03-1726826826026711,300267
2016-03-162682682662687,600268
2016-03-152662682652688,600268
2016-03-1426326726326615,800266
2016-03-112642652612639,900263
2016-03-102662672632667,300266
2016-03-09266267266266700266
2016-03-0826726926226717,100267
2016-03-072662672632675,700267
2016-03-0426626926626610,800266
2016-03-032672672652653,000265
2016-03-022652692652663,400266
2016-03-012712712652654,500265
2016-02-292732732712713,100271
2016-02-26275275275275200275
2016-02-242732732732732,200273
2016-02-222712782682782,500278
2016-02-192772782762784,400278
2016-02-18279279279279100279
2016-02-172872872772825,000282
2016-02-162802802792804,800280
2016-02-1527528027527815,600278
2016-02-122772772682716,600271
2016-02-102892902852876,200287
2016-02-092912912872871,500287
2016-02-08295295295295100295
2016-02-052952952902932,000293
2016-02-042983002952955,200295
2016-02-033013012982982,200298
2016-02-02302302302302100302
2016-02-01304304304304200304
2016-01-293013043013042,500304
2016-01-282983102983013,400301
2016-01-272942972942961,600296
2016-01-25299300298298400298
2016-01-223003003003005,400300
2016-01-213003002972973,900297
2016-01-20302302302302100302
2016-01-193063063023064,400306
2016-01-183053053003055,200305
2016-01-153093093043068,700306
2016-01-143063073023071,500307
2016-01-133003073003071,500307
2016-01-123013012932979,500297
2016-01-083053053023031,000303
2016-01-073073073023032,700303
2016-01-06309309308308200308
2016-01-053063063063065,300306
2016-01-04306306306306100306

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