7254 (株)ユニバンス の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-2934434733834038,000340
2017-12-2834834834334413,000344
2017-12-27346356339349137,500349
2017-12-2633635033334873,700348
2017-12-2534234233033656,100336
2017-12-2234734734134229,800342
2017-12-2134535334334859,900348
2017-12-20357369344344351,600344
2017-12-19331366327355449,100355
2017-12-1833733732533078,300330
2017-12-1533633733233659,800336
2017-12-1433333633133620,300336
2017-12-1333233232733238,300332
2017-12-1233233932933334,100333
2017-12-1133533632133149,700331
2017-12-0833533933233628,900336
2017-12-0732533432533125,200331
2017-12-0633233232532522,900325
2017-12-0533333332533218,700332
2017-12-0432933532933116,700331
2017-12-0133433432632926,000329
2017-11-3033233532833227,100332
2017-11-2932933632833623,000336
2017-11-2833433632433055,200330
2017-11-2734834833233541,200335
2017-11-2432534832534189,800341
2017-11-2232232832232829,200328
2017-11-2132332832032350,900323
2017-11-2032032531731850,800318
2017-11-17332334315323130,500323
2017-11-16304317301308150,300308
2017-11-15325327312312189,200312
2017-11-13364381351360333,500360
2017-11-10383386360366720,700366
2017-11-093254063254062,072,400406
2017-11-0832432732332625,000326
2017-11-0731932531932521,500325
2017-11-0632332331731920,200319
2017-11-0232332532132430,800324
2017-11-0132332532232313,800323
2017-10-313243243213238,200323
2017-10-3032532532232416,000324
2017-10-2732432632232426,000324
2017-10-263243243213249,600324
2017-10-2532332832032338,900323
2017-10-2432132432032414,000324
2017-10-2332632632032322,900323
2017-10-2032232332032211,300322
2017-10-193243243223245,200324
2017-10-1832532532132116,900321
2017-10-173273273233258,600325
2017-10-1632732832432824,900328
2017-10-133233253213259,900325
2017-10-1232032731732344,100323
2017-10-1131732031732017,200320
2017-10-1031731931631616,200316
2017-10-063173183163177,900317
2017-10-0532032031631613,400316
2017-10-0432132131731823,800318
2017-10-0332032131832021,700320
2017-10-0232532731631958,500319
2017-09-2932132231532011,300320
2017-09-283223233213212,100321
2017-09-273203233203221,900322
2017-09-2632132232032010,300320
2017-09-2532232231732113,500321
2017-09-2232132131532015,700320
2017-09-213203203173176,900317
2017-09-2032032131631615,200316
2017-09-1931831831531817,700318
2017-09-1531731731031550,400315
2017-09-143173173133157,200315
2017-09-1331333231031578,600315
2017-09-123093113093108,200310
2017-09-113083083063082,600308
2017-09-083073073073072,100307
2017-09-073063063033061,400306
2017-09-063023063013033,600303
2017-09-0530830830130213,700302
2017-09-043113113063087,800308
2017-09-013093123093116,500311
2017-08-3131031130930910,700309
2017-08-303103113093093,800309
2017-08-293053123053118,900311
2017-08-283093103093096,300309
2017-08-2530531530530917,800309
2017-08-2430330830330645,400306
2017-08-2330530730330316,000303
2017-08-2230730830330518,200305
2017-08-213113133053116,800311
2017-08-1830631130231151,000311
2017-08-1731531530831120,600311
2017-08-163173173083109,300310
2017-08-1531031830731415,100314
2017-08-1431131230230734,000307
2017-08-1031932631632640,300326
2017-08-0932132231631920,200319
2017-08-0832332432032117,000321
2017-08-0732632632132226,300322
2017-08-0432132731732736,700327
2017-08-0332232331732210,400322
2017-08-023163203163196,200319
2017-08-0132332331231722,300317
2017-07-3132132532032314,500323
2017-07-2832333132232525,100325
2017-07-2732432531832235,600322
2017-07-2632532832132242,400322
2017-07-2532132432032255,600322
2017-07-243183183163188,700318
2017-07-213163193163164,400316
2017-07-2032132131531616,700316
2017-07-1931831831431512,500315
2017-07-1831432031231720,600317
2017-07-1431031431031049,800310
2017-07-1331332831231344,600313
2017-07-123133133073076,400307
2017-07-113103113083114,200311
2017-07-103143143083126,300312
2017-07-0730931530630636,500306
2017-07-063093093083098,900309
2017-07-0531331329731087,300310
2017-07-043173183133138,700313
2017-07-033123193123173,500317
2017-06-303143163103129,300312
2017-06-293153193153195,900319
2017-06-2832132131231310,200313
2017-06-2731832631832123,000321
2017-06-263133163123166,400316
2017-06-233163163123144,600314
2017-06-223173193133156,100315
2017-06-2131132130931338,000313
2017-06-203103113093095,200309
2017-06-1931031030831017,600310
2017-06-163123123103109,200310
2017-06-153103103083086,400308
2017-06-143123123063118,500311
2017-06-1330631130431130,900311
2017-06-123053063023064,000306
2017-06-093003043003034,900303
2017-06-0829830129829917,800299
2017-06-07299299298299400299
2017-06-063013013003001,500300
2017-06-0530330329730337,300303
2017-06-023033033003033,700303
2017-06-012983012983003,500300
2017-05-313043042992998,000299
2017-05-303083083033038,000303
2017-05-293123123073073,900307
2017-05-2630432030430919,300309
2017-05-2530931129730814,900308
2017-05-2430031230031021,200310
2017-05-233003002983002,200300
2017-05-2230130629729917,200299
2017-05-1929430029429813,400298
2017-05-1830030029029430,300294
2017-05-1730730729530030,600300
2017-05-1631031030330618,600306
2017-05-1532032030531043,100310
2017-05-1234534530431875,400318
2017-05-1133734333333890,400338
2017-05-1033233632433652,300336
2017-05-09330332315328107,000328
2017-05-08309337307332101,000332
2017-05-0229830829830418,200304
2017-05-012942972932973,400297
2017-04-282912932902933,000293
2017-04-272922942922943,200294
2017-04-262922962922941,800294
2017-04-252952972902933,900293
2017-04-242962962902903,200290
2017-04-212982982982981,000298
2017-04-202902942902901,100290
2017-04-192892952892908,900290
2017-04-182912962892957,500295
2017-04-172852852852853,400285
2017-04-142822822812811,500281
2017-04-132822842822823,000282
2017-04-122892892842843,400284
2017-04-112882892862891,500289
2017-04-10284287284287400287
2017-04-072852872842861,400286
2017-04-062882882842843,900284
2017-04-052872902872905,700290
2017-04-042972972942947,500294
2017-04-0330230329729910,800299
2017-03-313003023003022,900302
2017-03-303033032992994,000299
2017-03-293043043023032,700303
2017-03-283023043023033,900303
2017-03-273083083023025,900302
2017-03-243063083063082,700308
2017-03-233093113073112,200311
2017-03-223093113063089,200308
2017-03-213143173133145,100314
2017-03-1732032031231423,100314
2017-03-1631131430731318,200313
2017-03-1530631130431111,200311
2017-03-1430630630330511,200305
2017-03-133063073053064,200306
2017-03-103063063053066,800306
2017-03-0930130529730323,400303
2017-03-0830230430030110,300301
2017-03-073033043033033,200303
2017-03-0630430530030315,300303
2017-03-033033033033031,100303
2017-03-0230530730330636,400306
2017-03-0130330530030413,200304
2017-02-2830630730230313,500303
2017-02-2730830829930453,800304
2017-02-243063093063098,400309
2017-02-2330830930330611,000306
2017-02-213073103053089,500308
2017-02-203033063033065,400306
2017-02-1731131130330516,100305
2017-02-1631031230330934,500309
2017-02-1531831830931421,100314
2017-02-1432732731231535,300315
2017-02-1332233032132721,800327
2017-02-10318345318330102,500330
2017-02-0930232830231022,900310
2017-02-082983022983025,400302
2017-02-0730330329329828,200298
2017-02-0630330329730316,600303
2017-02-0330330930030415,700304
2017-02-023043043043042,000304
2017-02-013033043033042,400304
2017-01-313023043003034,300303
2017-01-303053173033065,500306
2017-01-2730430830330517,600305
2017-01-263003053003037,600303
2017-01-2530130129229812,000298
2017-01-24300303299303800303
2017-01-233013043013011,800301
2017-01-2030530829229910,900299
2017-01-1930030930030330,900303
2017-01-183233233143149,500314
2017-01-1732432431632119,500321
2017-01-1632432632032522,900325
2017-01-1332532732032316,400323
2017-01-1231333031332422,600324
2017-01-11306377306319178,800319
2017-01-1030131230030520,100305
2017-01-062963032963004,300300
2017-01-0529830429830015,200300
2017-01-042922972922972,700297

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