7254 (株)ユニバンス の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,340 | 1,340 | 1,330 | 1,330 | 3,000 | 1,330 |
| 1989-12-28 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1989-12-27 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1989-12-22 | 1,320 | 1,320 | 1,320 | 1,320 | 5,000 | 1,320 |
| 1989-12-21 | 1,320 | 1,320 | 1,320 | 1,320 | 4,000 | 1,320 |
| 1989-12-20 | 1,360 | 1,360 | 1,350 | 1,350 | 10,000 | 1,350 |
| 1989-12-19 | 1,370 | 1,370 | 1,360 | 1,360 | 22,000 | 1,360 |
| 1989-12-18 | 1,370 | 1,380 | 1,370 | 1,380 | 6,000 | 1,380 |
| 1989-12-15 | 1,360 | 1,390 | 1,360 | 1,360 | 33,000 | 1,360 |
| 1989-12-14 | 1,360 | 1,360 | 1,360 | 1,360 | 9,000 | 1,360 |
| 1989-12-13 | 1,350 | 1,360 | 1,350 | 1,360 | 3,000 | 1,360 |
| 1989-12-12 | 1,370 | 1,370 | 1,330 | 1,360 | 19,000 | 1,360 |
| 1989-12-11 | 1,320 | 1,350 | 1,320 | 1,350 | 15,000 | 1,350 |
| 1989-12-08 | 1,270 | 1,280 | 1,260 | 1,280 | 18,000 | 1,280 |
| 1989-12-07 | 1,270 | 1,270 | 1,270 | 1,270 | 15,000 | 1,270 |
| 1989-12-06 | 1,270 | 1,280 | 1,260 | 1,280 | 14,000 | 1,280 |
| 1989-12-05 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1989-12-04 | 1,260 | 1,270 | 1,240 | 1,240 | 12,000 | 1,240 |
| 1989-11-30 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 | 1,270 |
| 1989-11-29 | 1,250 | 1,280 | 1,250 | 1,280 | 3,000 | 1,280 |
| 1989-11-28 | 1,250 | 1,250 | 1,240 | 1,240 | 13,000 | 1,240 |
| 1989-11-27 | 1,290 | 1,290 | 1,280 | 1,280 | 11,000 | 1,280 |
| 1989-11-24 | 1,290 | 1,300 | 1,290 | 1,300 | 5,000 | 1,300 |
| 1989-11-21 | 1,260 | 1,300 | 1,260 | 1,300 | 10,000 | 1,300 |
| 1989-11-20 | 1,320 | 1,320 | 1,300 | 1,300 | 6,000 | 1,300 |
| 1989-11-17 | 1,320 | 1,320 | 1,320 | 1,320 | 11,000 | 1,320 |
| 1989-11-16 | 1,310 | 1,320 | 1,310 | 1,320 | 8,000 | 1,320 |
| 1989-11-15 | 1,300 | 1,310 | 1,300 | 1,310 | 5,000 | 1,310 |
| 1989-11-14 | 1,300 | 1,320 | 1,290 | 1,320 | 8,000 | 1,320 |
| 1989-11-13 | 1,270 | 1,280 | 1,270 | 1,280 | 10,000 | 1,280 |
| 1989-11-10 | 1,270 | 1,270 | 1,260 | 1,260 | 4,000 | 1,260 |
| 1989-11-09 | 1,310 | 1,310 | 1,260 | 1,260 | 14,000 | 1,260 |
| 1989-11-08 | 1,320 | 1,330 | 1,320 | 1,330 | 3,000 | 1,330 |
| 1989-11-07 | 1,310 | 1,310 | 1,300 | 1,310 | 3,000 | 1,310 |
| 1989-11-06 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,320 |
| 1989-11-02 | 1,310 | 1,310 | 1,300 | 1,300 | 7,000 | 1,300 |
| 1989-11-01 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,320 |
| 1989-10-31 | 1,310 | 1,330 | 1,300 | 1,330 | 4,000 | 1,330 |
| 1989-10-30 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1989-10-27 | 1,370 | 1,370 | 1,350 | 1,370 | 9,000 | 1,370 |
| 1989-10-26 | 1,400 | 1,400 | 1,380 | 1,380 | 18,000 | 1,380 |
| 1989-10-25 | 1,400 | 1,400 | 1,380 | 1,400 | 29,000 | 1,400 |
| 1989-10-24 | 1,400 | 1,400 | 1,380 | 1,400 | 12,000 | 1,400 |
| 1989-10-23 | 1,360 | 1,390 | 1,360 | 1,380 | 7,000 | 1,380 |
| 1989-10-20 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 | 1,380 |
| 1989-10-19 | 1,400 | 1,400 | 1,360 | 1,360 | 4,000 | 1,360 |
| 1989-10-18 | 1,410 | 1,410 | 1,400 | 1,410 | 27,000 | 1,410 |
| 1989-10-17 | 1,380 | 1,410 | 1,380 | 1,410 | 19,000 | 1,410 |
| 1989-10-16 | 1,360 | 1,400 | 1,360 | 1,360 | 15,000 | 1,360 |
| 1989-10-13 | 1,400 | 1,410 | 1,400 | 1,400 | 20,000 | 1,400 |
| 1989-10-12 | 1,440 | 1,440 | 1,400 | 1,410 | 25,000 | 1,410 |
| 1989-10-11 | 1,450 | 1,460 | 1,420 | 1,450 | 29,000 | 1,450 |
| 1989-10-09 | 1,430 | 1,450 | 1,410 | 1,410 | 42,000 | 1,410 |
| 1989-10-06 | 1,370 | 1,450 | 1,360 | 1,430 | 67,000 | 1,430 |
| 1989-10-05 | 1,340 | 1,350 | 1,330 | 1,350 | 22,000 | 1,350 |
| 1989-10-04 | 1,340 | 1,350 | 1,300 | 1,350 | 43,000 | 1,350 |
| 1989-10-03 | 1,350 | 1,360 | 1,350 | 1,350 | 19,000 | 1,350 |
| 1989-09-29 | 1,280 | 1,300 | 1,260 | 1,260 | 25,000 | 1,260 |
| 1989-09-28 | 1,300 | 1,310 | 1,270 | 1,280 | 39,000 | 1,280 |
| 1989-09-27 | 1,310 | 1,320 | 1,290 | 1,290 | 11,000 | 1,290 |
| 1989-09-25 | 1,340 | 1,340 | 1,290 | 1,290 | 9,000 | 1,290 |
| 1989-09-22 | 1,340 | 1,350 | 1,330 | 1,330 | 8,000 | 1,330 |
| 1989-09-21 | 1,330 | 1,350 | 1,330 | 1,350 | 16,000 | 1,350 |
| 1989-09-20 | 1,320 | 1,320 | 1,310 | 1,310 | 5,000 | 1,310 |
| 1989-09-19 | 1,330 | 1,340 | 1,330 | 1,330 | 8,000 | 1,330 |
| 1989-09-18 | 1,290 | 1,330 | 1,290 | 1,330 | 39,000 | 1,330 |
| 1989-09-14 | 1,360 | 1,370 | 1,340 | 1,370 | 28,000 | 1,370 |
| 1989-09-13 | 1,330 | 1,370 | 1,330 | 1,370 | 62,000 | 1,370 |
| 1989-09-11 | 1,290 | 1,360 | 1,290 | 1,330 | 78,000 | 1,330 |
| 1989-09-08 | 1,250 | 1,270 | 1,250 | 1,270 | 32,000 | 1,270 |
| 1989-09-07 | 1,230 | 1,250 | 1,230 | 1,250 | 8,000 | 1,250 |
| 1989-09-06 | 1,250 | 1,250 | 1,220 | 1,240 | 21,000 | 1,240 |
| 1989-09-05 | 1,250 | 1,260 | 1,250 | 1,250 | 9,000 | 1,250 |
| 1989-09-04 | 1,240 | 1,260 | 1,230 | 1,250 | 16,000 | 1,250 |
| 1989-09-01 | 1,240 | 1,240 | 1,200 | 1,200 | 28,000 | 1,200 |
| 1989-08-31 | 1,230 | 1,240 | 1,230 | 1,230 | 20,000 | 1,230 |
| 1989-08-30 | 1,250 | 1,260 | 1,240 | 1,260 | 37,000 | 1,260 |
| 1989-08-29 | 1,240 | 1,250 | 1,240 | 1,240 | 15,000 | 1,240 |
| 1989-08-28 | 1,250 | 1,260 | 1,230 | 1,230 | 41,000 | 1,230 |
| 1989-08-25 | 1,250 | 1,270 | 1,230 | 1,250 | 42,000 | 1,250 |
| 1989-08-24 | 1,230 | 1,260 | 1,220 | 1,230 | 37,000 | 1,230 |
| 1989-08-23 | 1,230 | 1,260 | 1,230 | 1,250 | 31,000 | 1,250 |
| 1989-08-22 | 1,250 | 1,250 | 1,220 | 1,220 | 41,000 | 1,220 |
| 1989-08-21 | 1,250 | 1,260 | 1,250 | 1,260 | 53,000 | 1,260 |
| 1989-08-18 | 1,240 | 1,290 | 1,240 | 1,260 | 59,000 | 1,260 |
| 1989-08-17 | 1,250 | 1,250 | 1,200 | 1,200 | 110,000 | 1,200 |
| 1989-08-16 | 1,170 | 1,270 | 1,170 | 1,270 | 125,000 | 1,270 |
| 1989-08-15 | 1,140 | 1,170 | 1,140 | 1,170 | 30,000 | 1,170 |
| 1989-08-14 | 1,150 | 1,150 | 1,150 | 1,150 | 13,000 | 1,150 |
| 1989-08-11 | 1,150 | 1,160 | 1,150 | 1,150 | 30,000 | 1,150 |
| 1989-08-10 | 1,160 | 1,160 | 1,150 | 1,160 | 22,000 | 1,160 |
| 1989-08-09 | 1,150 | 1,160 | 1,150 | 1,160 | 18,000 | 1,160 |
| 1989-08-08 | 1,150 | 1,150 | 1,150 | 1,150 | 22,000 | 1,150 |
| 1989-08-07 | 1,150 | 1,170 | 1,130 | 1,170 | 30,000 | 1,170 |
| 1989-08-04 | 1,130 | 1,150 | 1,120 | 1,150 | 11,000 | 1,150 |
| 1989-08-03 | 1,130 | 1,130 | 1,110 | 1,110 | 21,000 | 1,110 |
| 1989-08-02 | 1,130 | 1,130 | 1,120 | 1,130 | 40,000 | 1,130 |
| 1989-08-01 | 1,130 | 1,130 | 1,130 | 1,130 | 7,000 | 1,130 |
| 1989-07-28 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1989-07-27 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 | 1,110 |
| 1989-07-26 | 1,120 | 1,120 | 1,100 | 1,100 | 11,000 | 1,100 |
| 1989-07-25 | 1,130 | 1,130 | 1,110 | 1,130 | 8,000 | 1,130 |
| 1989-07-24 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 | 1,130 |
| 1989-07-21 | 1,120 | 1,130 | 1,110 | 1,130 | 23,000 | 1,130 |
| 1989-07-20 | 1,130 | 1,130 | 1,130 | 1,130 | 47,000 | 1,130 |
| 1989-07-19 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 1,130 |
| 1989-07-18 | 1,120 | 1,130 | 1,120 | 1,130 | 12,000 | 1,130 |
| 1989-07-17 | 1,130 | 1,140 | 1,110 | 1,120 | 25,000 | 1,120 |
| 1989-07-14 | 1,130 | 1,130 | 1,130 | 1,130 | 10,000 | 1,130 |
| 1989-07-13 | 1,170 | 1,170 | 1,140 | 1,140 | 34,000 | 1,140 |
| 1989-07-12 | 1,170 | 1,180 | 1,160 | 1,170 | 38,000 | 1,170 |
| 1989-07-11 | 1,140 | 1,170 | 1,130 | 1,170 | 21,000 | 1,170 |
| 1989-07-10 | 1,140 | 1,140 | 1,130 | 1,130 | 5,000 | 1,130 |
| 1989-07-07 | 1,140 | 1,140 | 1,110 | 1,110 | 16,000 | 1,110 |
| 1989-07-06 | 1,130 | 1,140 | 1,130 | 1,140 | 22,000 | 1,140 |
| 1989-07-05 | 1,150 | 1,160 | 1,140 | 1,140 | 68,000 | 1,140 |
| 1989-07-04 | 1,100 | 1,180 | 1,090 | 1,180 | 57,000 | 1,180 |
| 1989-07-03 | 1,050 | 1,080 | 1,050 | 1,050 | 28,000 | 1,050 |
| 1989-06-30 | 1,080 | 1,080 | 1,010 | 1,010 | 28,000 | 1,010 |
| 1989-06-29 | 1,080 | 1,080 | 1,050 | 1,080 | 7,000 | 1,080 |
| 1989-06-28 | 1,080 | 1,080 | 1,010 | 1,080 | 43,000 | 1,080 |
| 1989-06-27 | 1,100 | 1,110 | 1,080 | 1,110 | 29,000 | 1,110 |
| 1989-06-26 | 1,090 | 1,100 | 1,060 | 1,100 | 37,000 | 1,100 |
| 1989-06-23 | 1,070 | 1,070 | 1,050 | 1,050 | 7,000 | 1,050 |
| 1989-06-22 | 1,050 | 1,050 | 1,040 | 1,050 | 39,000 | 1,050 |
| 1989-06-21 | 1,070 | 1,070 | 1,060 | 1,070 | 27,000 | 1,070 |
| 1989-06-20 | 1,010 | 1,040 | 1,010 | 1,040 | 5,000 | 1,040 |
| 1989-06-19 | 1,000 | 1,000 | 990 | 1,000 | 12,000 | 1,000 |
| 1989-06-16 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1989-06-14 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1989-06-13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1989-06-12 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1989-06-09 | 975 | 975 | 975 | 975 | 6,000 | 975 |
| 1989-06-08 | 975 | 985 | 975 | 975 | 34,000 | 975 |
| 1989-06-07 | 980 | 980 | 975 | 975 | 24,000 | 975 |
| 1989-06-06 | 980 | 980 | 980 | 980 | 26,000 | 980 |
| 1989-06-05 | 1,020 | 1,020 | 982 | 982 | 29,000 | 982 |
| 1989-06-02 | 1,040 | 1,040 | 1,040 | 1,040 | 48,000 | 1,040 |
| 1989-06-01 | 1,130 | 1,150 | 1,120 | 1,130 | 100,000 | 1,130 |
| 1989-05-31 | 1,110 | 1,120 | 1,110 | 1,120 | 19,000 | 1,120 |
| 1989-05-30 | 1,080 | 1,080 | 1,040 | 1,040 | 20,000 | 1,040 |
| 1989-05-26 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1989-05-25 | 971 | 971 | 970 | 970 | 3,000 | 970 |
| 1989-05-24 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 1989-05-23 | 961 | 961 | 960 | 960 | 6,000 | 960 |
| 1989-05-22 | 960 | 961 | 960 | 961 | 5,000 | 961 |
| 1989-05-15 | 990 | 990 | 990 | 990 | 7,000 | 990 |
| 1989-05-12 | 990 | 990 | 990 | 990 | 6,000 | 990 |
| 1989-05-11 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1989-05-09 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1989-04-24 | 998 | 998 | 998 | 998 | 2,000 | 998 |
| 1989-04-19 | 998 | 998 | 998 | 998 | 3,000 | 998 |
| 1989-04-17 | 998 | 998 | 998 | 998 | 3,000 | 998 |
| 1989-04-13 | 998 | 998 | 998 | 998 | 1,000 | 998 |
| 1989-04-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1989-04-11 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1989-04-10 | 998 | 998 | 998 | 998 | 1,000 | 998 |
| 1989-04-05 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 1989-03-31 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1989-03-29 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1989-03-28 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1989-03-22 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 1,030 |
| 1989-03-20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1989-03-17 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1989-03-15 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1989-03-13 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1989-03-10 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1989-03-09 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1989-03-07 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1989-03-06 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1989-03-03 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 1989-03-01 | 980 | 980 | 980 | 980 | 5,000 | 980 |
| 1989-02-28 | 961 | 961 | 940 | 940 | 6,000 | 940 |
| 1989-02-27 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1989-02-22 | 974 | 974 | 970 | 970 | 2,000 | 970 |
| 1989-02-21 | 974 | 974 | 974 | 974 | 1,000 | 974 |
| 1989-02-20 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1989-02-17 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1989-02-16 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 1,070 |
| 1989-02-15 | 1,070 | 1,070 | 1,030 | 1,030 | 5,000 | 1,030 |
| 1989-02-14 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1989-02-10 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1989-02-09 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1989-02-08 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1989-02-07 | 1,050 | 1,070 | 1,050 | 1,070 | 7,000 | 1,070 |
| 1989-02-06 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 1,070 |
| 1989-02-03 | 1,080 | 1,080 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1989-02-02 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1989-02-01 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 1,070 |
| 1989-01-31 | 1,070 | 1,080 | 1,070 | 1,080 | 2,000 | 1,080 |
| 1989-01-30 | 1,050 | 1,050 | 1,050 | 1,050 | 14,000 | 1,050 |
| 1989-01-28 | 990 | 1,000 | 990 | 1,000 | 9,000 | 1,000 |
| 1989-01-26 | 940 | 940 | 940 | 940 | 3,000 | 940 |
| 1989-01-23 | 936 | 936 | 936 | 936 | 1,000 | 936 |
| 1989-01-20 | 931 | 931 | 931 | 931 | 2,000 | 931 |
| 1989-01-18 | 931 | 931 | 931 | 931 | 5,000 | 931 |
| 1989-01-17 | 930 | 930 | 930 | 930 | 4,000 | 930 |
| 1989-01-13 | 935 | 935 | 930 | 930 | 5,000 | 930 |
| 1989-01-12 | 945 | 945 | 935 | 935 | 4,000 | 935 |
| 1989-01-11 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1989-01-10 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1989-01-09 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1989-01-06 | 950 | 950 | 950 | 950 | 4,000 | 950 |
| 1989-01-05 | 970 | 970 | 970 | 970 | 1,000 | 970 |
分割・併合履歴 ： [1987-08-05]1株→10株 [1983-03-28]1株→1.1株
