7254 (株)ユニバンス の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,750 |
| 1987-12-26 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1987-12-25 | 1,740 | 1,800 | 1,730 | 1,750 | 354,000 | 1,750 |
| 1987-12-24 | 1,640 | 1,800 | 1,600 | 1,800 | 86,000 | 1,800 |
| 1987-12-23 | 1,430 | 1,620 | 1,430 | 1,620 | 50,000 | 1,620 |
| 1987-12-22 | 1,440 | 1,440 | 1,420 | 1,420 | 3,000 | 1,420 |
| 1987-12-21 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1987-12-18 | 1,450 | 1,460 | 1,450 | 1,460 | 6,000 | 1,460 |
| 1987-12-16 | 1,550 | 1,640 | 1,550 | 1,600 | 400,000 | 1,600 |
| 1987-12-15 | 1,440 | 1,550 | 1,420 | 1,550 | 66,000 | 1,550 |
| 1987-12-14 | 1,450 | 1,490 | 1,410 | 1,460 | 46,000 | 1,460 |
| 1987-12-11 | 1,340 | 1,500 | 1,310 | 1,460 | 82,000 | 1,460 |
| 1987-12-10 | 1,400 | 1,400 | 1,330 | 1,360 | 26,000 | 1,360 |
| 1987-12-09 | 1,490 | 1,490 | 1,410 | 1,420 | 16,000 | 1,420 |
| 1987-12-08 | 1,370 | 1,500 | 1,370 | 1,500 | 164,000 | 1,500 |
| 1987-12-07 | 1,310 | 1,380 | 1,310 | 1,380 | 35,000 | 1,380 |
| 1987-12-05 | 1,320 | 1,380 | 1,320 | 1,360 | 36,000 | 1,360 |
| 1987-12-04 | 1,280 | 1,450 | 1,260 | 1,380 | 193,000 | 1,380 |
| 1987-12-03 | 1,150 | 1,320 | 1,120 | 1,320 | 98,000 | 1,320 |
| 1987-12-02 | 1,010 | 1,200 | 1,010 | 1,190 | 90,000 | 1,190 |
| 1987-12-01 | 955 | 990 | 955 | 990 | 15,000 | 990 |
| 1987-11-30 | 960 | 960 | 960 | 960 | 9,000 | 960 |
| 1987-11-28 | 1,040 | 1,040 | 990 | 1,000 | 10,000 | 1,000 |
| 1987-11-27 | 978 | 1,050 | 977 | 1,050 | 63,000 | 1,050 |
| 1987-11-25 | 900 | 907 | 900 | 907 | 11,000 | 907 |
| 1987-11-24 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 1987-11-20 | 835 | 836 | 830 | 836 | 4,000 | 836 |
| 1987-11-19 | 825 | 830 | 824 | 830 | 16,000 | 830 |
| 1987-11-18 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 1987-11-16 | 825 | 825 | 825 | 825 | 6,000 | 825 |
| 1987-11-13 | 820 | 825 | 820 | 825 | 4,000 | 825 |
| 1987-11-12 | 810 | 810 | 810 | 810 | 4,000 | 810 |
| 1987-11-10 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1987-11-09 | 820 | 820 | 820 | 820 | 12,000 | 820 |
| 1987-11-07 | 829 | 829 | 820 | 820 | 2,000 | 820 |
| 1987-11-06 | 830 | 830 | 830 | 830 | 5,000 | 830 |
| 1987-11-04 | 820 | 820 | 800 | 820 | 7,000 | 820 |
| 1987-11-02 | 835 | 835 | 835 | 835 | 4,000 | 835 |
| 1987-10-31 | 839 | 839 | 835 | 835 | 6,000 | 835 |
| 1987-10-30 | 850 | 850 | 850 | 850 | 5,000 | 850 |
| 1987-10-29 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1987-10-28 | 849 | 849 | 849 | 849 | 2,000 | 849 |
| 1987-10-27 | 850 | 850 | 850 | 850 | 5,000 | 850 |
| 1987-10-26 | 870 | 870 | 870 | 870 | 12,000 | 870 |
| 1987-10-23 | 920 | 926 | 914 | 914 | 9,000 | 914 |
| 1987-10-22 | 920 | 920 | 920 | 920 | 9,000 | 920 |
| 1987-10-16 | 1,050 | 1,050 | 990 | 990 | 4,000 | 990 |
| 1987-10-15 | 1,010 | 1,050 | 1,010 | 1,050 | 7,000 | 1,050 |
| 1987-10-14 | 1,090 | 1,090 | 1,030 | 1,030 | 10,000 | 1,030 |
| 1987-10-13 | 1,010 | 1,110 | 1,010 | 1,110 | 29,000 | 1,110 |
| 1987-10-08 | 1,340 | 1,360 | 1,230 | 1,290 | 70,000 | 1,290 |
| 1987-10-07 | 1,200 | 1,300 | 1,190 | 1,300 | 95,000 | 1,300 |
| 1987-10-06 | 1,050 | 1,100 | 1,030 | 1,100 | 76,000 | 1,100 |
| 1987-10-05 | 980 | 1,060 | 980 | 999 | 156,000 | 999 |
| 1987-10-02 | 901 | 902 | 901 | 902 | 21,000 | 902 |
| 1987-09-30 | 820 | 850 | 820 | 850 | 13,000 | 850 |
| 1987-09-29 | 800 | 810 | 799 | 810 | 14,000 | 810 |
| 1987-09-25 | 741 | 760 | 741 | 760 | 9,000 | 760 |
| 1987-09-21 | 760 | 760 | 751 | 751 | 5,000 | 751 |
| 1987-09-18 | 765 | 765 | 751 | 751 | 13,000 | 751 |
| 1987-09-17 | 725 | 750 | 725 | 750 | 5,000 | 750 |
| 1987-09-16 | 721 | 721 | 721 | 721 | 4,000 | 721 |
| 1987-09-14 | 692 | 692 | 691 | 691 | 7,000 | 691 |
| 1987-09-10 | 750 | 750 | 731 | 731 | 12,000 | 731 |
| 1987-09-07 | 820 | 820 | 815 | 815 | 12,000 | 815 |
| 1987-09-03 | 896 | 896 | 880 | 880 | 14,000 | 880 |
| 1987-09-02 | 861 | 862 | 861 | 862 | 20,000 | 862 |
| 1987-08-28 | 730 | 751 | 730 | 751 | 27,000 | 751 |
| 1987-08-27 | 700 | 730 | 700 | 730 | 15,000 | 730 |
| 1987-08-26 | 690 | 691 | 682 | 691 | 18,000 | 691 |
| 1987-08-25 | 678 | 685 | 678 | 685 | 9,000 | 685 |
| 1987-08-24 | 678 | 678 | 678 | 678 | 3,000 | 678 |
| 1987-08-21 | 678 | 678 | 678 | 678 | 1,000 | 678 |
| 1987-08-20 | 678 | 678 | 678 | 678 | 1,000 | 678 |
| 1987-08-11 | 678 | 678 | 678 | 678 | 1,000 | 678 |
| 1987-08-05 | 675 | 677 | 675 | 677 | 4,000 | 677 |
| 1987-07-28 | 6,700 | 6,750 | 6,700 | 6,750 | 1,000 | 675 |
| 1987-07-27 | 6,650 | 6,650 | 6,600 | 6,640 | 700 | 664 |
| 1987-07-24 | 6,600 | 6,600 | 6,600 | 6,600 | 400 | 660 |
| 1987-07-23 | 6,600 | 6,600 | 6,600 | 6,600 | 300 | 660 |
| 1987-07-21 | 6,740 | 6,740 | 6,690 | 6,690 | 600 | 669 |
| 1987-07-17 | 6,700 | 6,740 | 6,650 | 6,730 | 700 | 673 |
| 1987-07-16 | 6,650 | 6,650 | 6,650 | 6,650 | 200 | 665 |
| 1987-07-15 | 6,500 | 6,500 | 6,500 | 6,500 | 300 | 650 |
| 1987-07-14 | 6,120 | 6,120 | 6,120 | 6,120 | 100 | 612 |
| 1987-07-10 | 6,000 | 6,000 | 6,000 | 6,000 | 600 | 600 |
| 1987-07-09 | 5,950 | 5,950 | 5,950 | 5,950 | 900 | 595 |
| 1987-07-06 | 6,000 | 6,000 | 5,850 | 5,850 | 200 | 585 |
| 1987-07-04 | 6,000 | 6,000 | 6,000 | 6,000 | 100 | 600 |
| 1987-07-03 | 6,000 | 6,000 | 6,000 | 6,000 | 300 | 600 |
| 1987-07-01 | 6,350 | 6,350 | 6,300 | 6,300 | 300 | 630 |
| 1987-06-30 | 6,350 | 6,360 | 6,350 | 6,350 | 300 | 635 |
| 1987-06-29 | 6,300 | 6,300 | 6,300 | 6,300 | 1,000 | 630 |
| 1987-06-25 | 6,900 | 7,000 | 6,900 | 6,900 | 2,200 | 690 |
| 1987-06-24 | 7,000 | 7,000 | 7,000 | 7,000 | 1,800 | 700 |
| 1987-06-23 | 6,500 | 6,600 | 6,500 | 6,600 | 1,700 | 660 |
| 1987-06-22 | 6,000 | 6,200 | 6,000 | 6,200 | 1,100 | 620 |
| 1987-06-19 | 5,710 | 5,850 | 5,710 | 5,820 | 400 | 582 |
| 1987-06-18 | 5,600 | 5,710 | 5,600 | 5,710 | 400 | 571 |
| 1987-06-17 | 5,570 | 5,650 | 5,560 | 5,650 | 600 | 565 |
| 1987-06-15 | 5,550 | 5,560 | 5,550 | 5,560 | 500 | 556 |
| 1987-06-12 | 5,500 | 5,500 | 5,500 | 5,500 | 100 | 550 |
| 1987-06-11 | 5,550 | 5,550 | 5,550 | 5,550 | 100 | 555 |
| 1987-06-10 | 5,500 | 5,520 | 5,500 | 5,520 | 400 | 552 |
| 1987-06-09 | 5,500 | 5,500 | 5,500 | 5,500 | 800 | 550 |
| 1987-06-08 | 5,500 | 5,500 | 5,500 | 5,500 | 100 | 550 |
| 1987-06-05 | 5,300 | 5,500 | 5,300 | 5,500 | 700 | 550 |
| 1987-06-04 | 5,200 | 5,200 | 5,200 | 5,200 | 200 | 520 |
| 1987-06-03 | 5,010 | 5,010 | 5,000 | 5,000 | 1,100 | 500 |
| 1987-05-28 | 4,500 | 4,500 | 4,500 | 4,500 | 300 | 450 |
| 1987-05-27 | 4,450 | 4,450 | 4,450 | 4,450 | 200 | 445 |
| 1987-05-26 | 4,420 | 4,420 | 4,420 | 4,420 | 100 | 442 |
| 1987-05-19 | 4,400 | 4,400 | 4,400 | 4,400 | 100 | 440 |
| 1987-05-15 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 450 |
| 1987-05-14 | 4,440 | 4,440 | 4,400 | 4,400 | 300 | 440 |
| 1987-05-12 | 4,450 | 4,450 | 4,450 | 4,450 | 500 | 445 |
| 1987-05-11 | 4,470 | 4,470 | 4,470 | 4,470 | 200 | 447 |
| 1987-05-08 | 4,440 | 4,440 | 4,440 | 4,440 | 200 | 444 |
| 1987-04-27 | 4,470 | 4,470 | 4,470 | 4,470 | 200 | 447 |
| 1987-04-13 | 4,500 | 4,500 | 4,500 | 4,500 | 200 | 450 |
| 1987-04-10 | 4,490 | 4,500 | 4,490 | 4,500 | 300 | 450 |
| 1987-04-06 | 4,500 | 4,500 | 4,500 | 4,500 | 200 | 450 |
| 1987-04-01 | 4,570 | 4,570 | 4,570 | 4,570 | 500 | 457 |
| 1987-03-31 | 4,470 | 4,470 | 4,470 | 4,470 | 3,000 | 447 |
| 1987-03-23 | 5,100 | 5,100 | 5,100 | 5,100 | 200 | 510 |
| 1987-03-19 | 5,050 | 5,110 | 5,050 | 5,100 | 2,000 | 510 |
| 1987-03-18 | 5,500 | 5,500 | 5,500 | 5,500 | 200 | 550 |
| 1987-03-17 | 5,240 | 5,500 | 5,240 | 5,500 | 5,500 | 550 |
| 1987-03-13 | 4,550 | 4,700 | 4,550 | 4,700 | 1,800 | 470 |
| 1987-03-12 | 4,500 | 4,500 | 4,500 | 4,500 | 2,700 | 450 |
| 1987-03-09 | 4,000 | 4,000 | 4,000 | 4,000 | 200 | 400 |
| 1987-03-05 | 3,900 | 3,900 | 3,900 | 3,900 | 200 | 390 |
| 1987-03-02 | 4,000 | 4,000 | 4,000 | 4,000 | 200 | 400 |
| 1987-02-28 | 3,930 | 3,930 | 3,930 | 3,930 | 500 | 393 |
| 1987-02-12 | 4,150 | 4,150 | 4,150 | 4,150 | 200 | 415 |
| 1987-02-05 | 4,150 | 4,150 | 4,150 | 4,150 | 400 | 415 |
| 1987-01-29 | 4,150 | 4,150 | 4,150 | 4,150 | 200 | 415 |
| 1987-01-28 | 4,100 | 4,100 | 4,100 | 4,100 | 100 | 410 |
| 1987-01-16 | 4,150 | 4,150 | 4,150 | 4,150 | 200 | 415 |
| 1987-01-13 | 4,140 | 4,140 | 4,140 | 4,140 | 100 | 414 |
| 1987-01-12 | 4,150 | 4,150 | 4,150 | 4,150 | 200 | 415 |
分割・併合履歴 ： [1987-08-05]1株→10株 [1983-03-28]1株→1.1株
