7254 (株)ユニバンス の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 990 | 990 | 970 | 970 | 3,000 | 970 |
| 1988-12-26 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1988-12-23 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1988-12-22 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1988-12-20 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 | 1,020 |
| 1988-12-16 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1988-12-15 | 990 | 990 | 990 | 990 | 3,000 | 990 |
| 1988-12-13 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1988-12-12 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 1988-12-09 | 951 | 970 | 950 | 970 | 5,000 | 970 |
| 1988-12-08 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 1988-12-07 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1988-12-06 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 1988-12-02 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1988-12-01 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1988-11-28 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1988-11-26 | 1,010 | 1,010 | 1,010 | 1,010 | 28,000 | 1,010 |
| 1988-11-25 | 1,030 | 1,030 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1988-11-24 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1988-11-22 | 1,050 | 1,050 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1988-11-21 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1988-11-16 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 1,080 |
| 1988-11-11 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1988-11-09 | 1,120 | 1,120 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1988-11-08 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1988-11-07 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 1,120 |
| 1988-11-02 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1988-11-01 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1988-10-31 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1988-10-29 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1988-10-28 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1988-10-26 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 1,070 |
| 1988-10-24 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1988-10-21 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 1,070 |
| 1988-10-20 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1988-10-19 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 1,070 |
| 1988-10-18 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1988-10-17 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1988-10-13 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1988-10-12 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1988-10-06 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1988-10-05 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1988-09-30 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1988-09-26 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1988-09-20 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1988-09-19 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1988-09-13 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1988-09-12 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1988-09-09 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1988-09-05 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1988-08-23 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1988-08-22 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1988-08-19 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1988-08-10 | 1,090 | 1,100 | 1,090 | 1,100 | 3,000 | 1,100 |
| 1988-08-09 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1988-08-08 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1988-08-01 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1988-07-27 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1988-07-26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1988-07-18 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1988-07-14 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1988-07-13 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1988-07-12 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1988-07-11 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1988-07-08 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1988-07-07 | 1,150 | 1,150 | 1,140 | 1,140 | 3,000 | 1,140 |
| 1988-07-06 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1988-07-01 | 1,140 | 1,140 | 1,140 | 1,140 | 6,000 | 1,140 |
| 1988-06-28 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1988-06-23 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1988-06-22 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1988-06-16 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 1,180 |
| 1988-06-15 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 1,180 |
| 1988-06-10 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1988-06-09 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1988-06-08 | 1,160 | 1,180 | 1,160 | 1,180 | 2,000 | 1,180 |
| 1988-06-04 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1988-06-03 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1988-06-02 | 1,200 | 1,210 | 1,200 | 1,210 | 4,000 | 1,210 |
| 1988-06-01 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1988-05-31 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1988-05-30 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1988-05-28 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,210 |
| 1988-05-27 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,230 |
| 1988-05-26 | 1,260 | 1,260 | 1,240 | 1,240 | 4,000 | 1,240 |
| 1988-05-23 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,240 |
| 1988-05-19 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 | 1,260 |
| 1988-05-18 | 1,240 | 1,260 | 1,240 | 1,260 | 53,000 | 1,260 |
| 1988-05-17 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1988-05-16 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1988-05-13 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1988-05-10 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,270 |
| 1988-05-09 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1988-05-02 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1988-04-28 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1988-04-27 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,230 |
| 1988-04-26 | 1,210 | 1,220 | 1,210 | 1,220 | 4,000 | 1,220 |
| 1988-04-25 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1988-04-22 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1988-04-20 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1988-04-19 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,230 |
| 1988-04-18 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1988-04-14 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1988-04-13 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1988-04-11 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1988-04-08 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,270 |
| 1988-04-07 | 1,290 | 1,290 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1988-04-06 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1988-04-05 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1988-03-31 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1988-03-30 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1988-03-29 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1988-03-23 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1988-03-15 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1988-03-11 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1988-03-08 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1988-03-07 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1988-03-04 | 1,290 | 1,290 | 1,270 | 1,270 | 3,000 | 1,270 |
| 1988-03-03 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1988-03-02 | 1,280 | 1,300 | 1,270 | 1,270 | 4,000 | 1,270 |
| 1988-03-01 | 1,270 | 1,270 | 1,270 | 1,270 | 35,000 | 1,270 |
| 1988-02-26 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1988-02-19 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1988-02-17 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,330 |
| 1988-02-15 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,330 |
| 1988-02-09 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 1,350 |
| 1988-02-05 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1988-02-04 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1988-02-03 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1988-02-02 | 1,310 | 1,350 | 1,310 | 1,350 | 2,000 | 1,350 |
| 1988-02-01 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1988-01-29 | 1,280 | 1,300 | 1,280 | 1,300 | 3,000 | 1,300 |
| 1988-01-28 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1988-01-26 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1988-01-25 | 1,300 | 1,340 | 1,300 | 1,300 | 7,000 | 1,300 |
| 1988-01-20 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 1,370 |
| 1988-01-19 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 1,400 |
| 1988-01-18 | 1,370 | 1,370 | 1,370 | 1,370 | 4,000 | 1,370 |
| 1988-01-11 | 1,690 | 1,690 | 1,650 | 1,650 | 2,000 | 1,650 |
| 1988-01-08 | 1,650 | 1,680 | 1,650 | 1,680 | 4,000 | 1,680 |
| 1988-01-07 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,650 |
| 1988-01-05 | 1,690 | 1,690 | 1,690 | 1,690 | 3,000 | 1,690 |
分割・併合履歴 ： [1987-08-05]1株→10株 [1983-03-28]1株→1.1株
