7254 (株)ユニバンスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	900	997	881	938	3,197,600	938
2021-12-29	805	950	787	907	3,086,600	907
2021-12-28	796	813	743	803	1,042,500	803
2021-12-27	825	835	777	786	1,185,200	786
2021-12-24	749	840	740	813	1,677,200	813
2021-12-23	791	811	735	764	1,897,000	764
2021-12-22	721	793	718	776	2,690,900	776
2021-12-21	675	773	642	714	3,635,000	714
2021-12-20	757	767	663	673	2,907,700	673
2021-12-17	604	712	601	712	2,178,400	712
2021-12-16	555	633	545	612	1,772,800	612
2021-12-15	512	559	505	540	893,200	540
2021-12-14	490	498	484	490	79,000	490
2021-12-13	500	512	485	489	158,800	489
2021-12-10	508	518	492	502	117,600	502
2021-12-09	523	523	502	511	97,300	511
2021-12-08	515	518	506	516	122,800	516
2021-12-07	489	512	488	510	194,100	510
2021-12-06	493	498	476	481	146,000	481
2021-12-03	465	477	460	477	78,600	477
2021-12-02	472	473	460	465	135,400	465
2021-12-01	479	483	453	480	141,700	480
2021-11-30	487	493	472	473	130,100	473
2021-11-29	485	524	470	471	549,200	471
2021-11-26	501	507	494	502	134,500	502
2021-11-25	526	526	506	507	92,500	507
2021-11-24	540	540	514	520	162,500	520
2021-11-22	561	561	529	532	252,100	532
2021-11-19	544	568	533	566	206,700	566
2021-11-18	554	555	536	548	168,200	548
2021-11-17	571	590	551	563	227,400	563
2021-11-16	565	602	556	561	549,500	561
2021-11-15	565	570	552	558	270,900	558
2021-11-12	528	560	517	549	442,800	549
2021-11-11	510	530	507	523	382,700	523
2021-11-10	485	504	485	486	193,300	486
2021-11-09	487	495	469	475	203,300	475
2021-11-08	485	488	471	480	148,000	480
2021-11-05	513	513	471	482	261,400	482
2021-11-04	510	519	505	513	90,800	513
2021-11-02	505	510	493	501	99,600	501
2021-11-01	504	514	499	505	121,300	505
2021-10-29	505	509	489	496	245,200	496
2021-10-28	520	522	506	507	129,500	507
2021-10-27	544	544	517	522	104,400	522
2021-10-26	533	544	533	540	72,400	540
2021-10-25	555	555	525	533	141,100	533
2021-10-22	544	562	539	548	88,000	548
2021-10-21	559	559	543	545	102,800	545
2021-10-20	576	576	551	551	147,700	551
2021-10-19	588	595	574	575	157,500	575
2021-10-18	575	589	572	578	208,000	578
2021-10-15	534	572	534	569	219,300	569
2021-10-14	538	544	522	530	85,600	530
2021-10-13	545	554	535	535	89,800	535
2021-10-12	545	560	540	555	114,400	555
2021-10-11	526	557	526	554	170,700	554
2021-10-08	535	545	522	523	142,700	523
2021-10-07	530	540	521	529	66,400	529
2021-10-06	532	553	520	530	200,100	530
2021-10-05	511	538	501	531	215,400	531
2021-10-04	543	550	510	521	301,700	521
2021-10-01	538	557	535	539	180,600	539
2021-09-30	551	557	516	548	373,900	548
2021-09-29	540	571	540	549	258,800	549
2021-09-28	563	563	540	553	185,300	553
2021-09-27	575	586	557	557	266,700	557
2021-09-24	552	565	545	559	281,700	559
2021-09-22	549	560	530	532	327,800	532
2021-09-21	551	571	538	548	636,300	548
2021-09-17	603	610	576	581	451,200	581
2021-09-16	625	638	585	602	1,014,700	602
2021-09-15	575	618	573	609	628,900	609
2021-09-14	601	613	568	580	561,900	580
2021-09-13	555	597	535	597	526,800	597
2021-09-10	562	578	552	560	239,500	560
2021-09-09	571	572	548	557	304,300	557
2021-09-08	585	609	566	574	579,900	574
2021-09-07	612	625	565	571	566,000	571
2021-09-06	638	639	582	595	882,000	595
2021-09-03	612	658	612	649	871,100	649
2021-09-02	558	615	554	592	690,300	592
2021-09-01	548	564	534	559	278,700	559
2021-08-31	546	561	525	545	236,400	545
2021-08-30	564	575	544	547	442,300	547
2021-08-27	505	545	501	537	493,200	537
2021-08-26	464	511	460	506	658,600	506
2021-08-25	462	475	456	458	304,900	458
2021-08-24	453	470	450	456	265,700	456
2021-08-23	445	465	445	457	413,200	457
2021-08-20	522	524	436	437	1,510,200	437
2021-08-19	486	549	479	536	1,032,000	536
2021-08-18	509	555	486	503	1,366,600	503
2021-08-17	478	515	454	512	1,120,200	512
2021-08-16	476	495	463	470	951,800	470
2021-08-13	470	498	450	490	1,504,300	490
2021-08-12	460	525	458	486	2,844,800	486
2021-08-11	437	468	434	456	1,209,000	456
2021-08-10	405	454	400	433	2,735,400	433
2021-08-06	415	415	409	415	518,500	415
2021-08-05	346	350	323	335	249,100	335
2021-08-04	359	360	349	359	189,300	359
2021-08-03	345	359	342	359	192,900	359
2021-08-02	349	349	335	345	78,200	345
2021-07-30	344	349	336	346	124,200	346
2021-07-29	350	353	338	346	185,700	346
2021-07-28	340	352	340	345	272,500	345
2021-07-27	324	344	323	343	330,500	343
2021-07-26	309	325	305	323	224,500	323
2021-07-21	299	306	297	305	129,200	305
2021-07-20	290	303	290	292	39,300	292
2021-07-19	292	299	286	294	90,100	294
2021-07-16	298	302	291	291	62,500	291
2021-07-15	290	314	284	298	335,500	298
2021-07-14	285	289	283	287	57,500	287
2021-07-13	290	290	284	285	26,500	285
2021-07-12	297	297	287	289	26,800	289
2021-07-09	282	289	275	289	53,700	289
2021-07-08	295	298	281	284	103,700	284
2021-07-07	302	302	293	295	34,300	295
2021-07-06	299	304	295	302	51,000	302
2021-07-05	304	304	298	299	32,800	299
2021-07-02	302	308	299	307	55,100	307
2021-07-01	304	306	290	302	139,700	302
2021-06-30	309	309	301	304	51,000	304
2021-06-29	317	317	307	308	24,700	308
2021-06-28	313	318	311	317	15,100	317
2021-06-25	309	312	304	311	42,100	311
2021-06-24	308	309	303	303	31,900	303
2021-06-23	315	315	307	308	19,000	308
2021-06-22	310	314	307	310	61,400	310
2021-06-21	307	310	300	303	100,400	303
2021-06-18	326	334	314	315	183,900	315
2021-06-17	321	322	317	320	18,400	320
2021-06-16	319	325	319	321	33,300	321
2021-06-15	317	322	312	319	37,900	319
2021-06-14	314	320	314	317	26,900	317
2021-06-11	321	321	312	314	47,100	314
2021-06-10	323	325	317	318	46,100	318
2021-06-09	332	332	316	323	116,500	323
2021-06-08	333	335	328	333	45,800	333
2021-06-07	341	341	331	333	50,700	333
2021-06-04	331	345	329	339	91,900	339
2021-06-03	333	335	327	330	36,800	330
2021-06-02	328	332	323	328	34,200	328
2021-06-01	337	337	323	326	84,600	326
2021-05-31	342	343	331	333	42,900	333
2021-05-28	331	343	330	342	82,100	342
2021-05-27	331	337	328	330	45,800	330
2021-05-26	335	338	328	334	55,800	334
2021-05-25	332	342	330	337	77,500	337
2021-05-24	348	370	333	335	342,500	335
2021-05-21	344	345	333	340	80,700	340
2021-05-20	330	347	330	342	123,900	342
2021-05-19	336	347	322	329	420,000	329
2021-05-18	318	354	312	342	474,200	342
2021-05-17	344	349	304	316	604,000	316
2021-05-14	320	326	311	320	131,400	320
2021-05-13	307	326	307	308	130,200	308
2021-05-12	333	336	306	317	225,500	317
2021-05-11	353	353	334	336	141,300	336
2021-05-10	348	353	346	348	32,100	348
2021-05-07	348	348	338	344	74,600	344
2021-05-06	350	355	341	345	104,000	345
2021-04-30	352	366	342	346	231,400	346
2021-04-28	351	355	342	345	90,100	345
2021-04-27	339	357	337	348	206,100	348
2021-04-26	330	343	329	336	77,900	336
2021-04-23	330	347	329	337	150,700	337
2021-04-22	335	345	333	338	129,300	338
2021-04-21	332	341	328	334	244,900	334
2021-04-20	355	382	336	338	653,700	338
2021-04-19	350	358	343	348	135,900	348
2021-04-16	345	352	335	352	190,700	352
2021-04-15	343	346	335	344	210,400	344
2021-04-14	352	356	326	337	664,400	337
2021-04-13	368	395	356	364	1,056,700	364
2021-04-12	370	373	347	361	427,100	361
2021-04-09	373	380	370	370	178,100	370
2021-04-08	389	389	371	377	287,900	377
2021-04-07	376	388	370	384	302,100	384
2021-04-06	395	396	369	376	694,300	376
2021-04-05	405	415	393	398	327,200	398
2021-04-02	420	424	403	406	280,200	406
2021-04-01	429	429	413	413	226,600	413
2021-03-31	417	438	417	428	449,300	428
2021-03-30	401	432	391	422	464,300	422
2021-03-29	413	424	394	395	495,200	395
2021-03-26	384	407	372	405	596,400	405
2021-03-25	383	416	363	380	833,700	380
2021-03-24	398	400	373	378	802,600	378
2021-03-23	429	442	418	418	668,900	418
2021-03-22	417	431	405	429	871,300	429
2021-03-19	441	448	425	425	1,793,300	425
2021-03-18	411	490	403	465	3,928,800	465
2021-03-17	407	424	398	410	1,183,800	410
2021-03-16	392	420	381	419	729,000	419
2021-03-15	397	414	387	387	979,400	387
2021-03-12	371	408	371	405	1,262,200	405
2021-03-11	372	400	357	379	1,715,500	379
2021-03-10	408	416	360	365	4,609,200	365
2021-03-09	329	351	327	336	431,400	336
2021-03-08	342	359	323	331	1,011,200	331
2021-03-05	346	364	338	350	1,118,000	350
2021-03-04	363	375	335	347	1,673,400	347
2021-03-03	364	429	350	387	6,395,900	387
2021-03-02	466	466	358	364	6,368,800	364
2021-03-01	322	386	320	386	2,231,800	386
2021-02-26	354	355	294	306	2,317,700	306
2021-02-25	261	330	259	330	2,936,200	330
2021-02-24	252	256	250	250	21,000	250
2021-02-22	254	260	251	251	27,700	251
2021-02-19	255	260	250	250	49,400	250
2021-02-18	260	261	255	260	27,800	260
2021-02-17	256	274	254	262	206,400	262
2021-02-16	253	256	250	250	60,700	250
2021-02-15	280	295	251	252	468,100	252
2021-02-12	271	282	270	272	135,300	272
2021-02-10	269	287	259	279	838,100	279
2021-02-09	255	266	250	266	163,800	266
2021-02-08	254	265	248	258	187,600	258
2021-02-05	248	287	245	259	995,400	259
2021-02-04	243	276	238	250	1,097,200	250
2021-02-03	229	238	226	235	108,700	235
2021-02-02	230	233	221	225	180,500	225
2021-02-01	233	235	228	230	69,200	230
2021-01-29	248	248	227	237	265,400	237
2021-01-28	269	273	244	244	550,700	244
2021-01-27	262	277	245	277	1,860,000	277
2021-01-26	219	298	217	282	2,296,100	282
2021-01-25	219	221	216	218	8,200	218
2021-01-22	222	223	217	219	20,700	219
2021-01-21	221	224	217	221	12,500	221
2021-01-20	225	225	220	221	13,400	221
2021-01-19	227	227	221	224	12,700	224
2021-01-18	227	227	223	224	14,700	224
2021-01-15	225	226	223	225	15,200	225
2021-01-14	221	224	221	223	8,400	223
2021-01-13	225	225	220	220	22,800	220
2021-01-12	218	224	217	222	27,500	222
2021-01-08	214	219	214	218	2,200	218
2021-01-07	215	224	210	213	27,400	213
2021-01-06	216	219	214	214	6,100	214
2021-01-05	218	224	213	216	21,400	216
2021-01-04	214	215	213	214	2,300	214

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

7254 (株)ユニバンス の時系列データ [2021年度]

7254 (株)ユニバンスの時系列データ [2021年度]