7254 (株)ユニバンス の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 996 | 996 | 980 | 980 | 2,000 | 980 |
| 1990-12-26 | 995 | 996 | 995 | 996 | 11,000 | 996 |
| 1990-12-20 | 1,130 | 1,130 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1990-12-19 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 | 1,120 |
| 1990-12-18 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1990-12-14 | 1,170 | 1,170 | 1,160 | 1,160 | 4,000 | 1,160 |
| 1990-12-12 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1990-12-11 | 1,190 | 1,190 | 1,190 | 1,190 | 10,000 | 1,190 |
| 1990-12-10 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 1,190 |
| 1990-12-06 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 1,060 |
| 1990-12-05 | 1,050 | 1,060 | 1,050 | 1,060 | 2,000 | 1,060 |
| 1990-12-03 | 1,080 | 1,080 | 1,070 | 1,070 | 3,000 | 1,070 |
| 1990-11-29 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1990-11-28 | 1,140 | 1,140 | 1,120 | 1,120 | 15,000 | 1,120 |
| 1990-11-22 | 1,170 | 1,200 | 1,170 | 1,200 | 4,000 | 1,200 |
| 1990-11-19 | 1,220 | 1,220 | 1,170 | 1,210 | 10,000 | 1,210 |
| 1990-11-16 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1990-11-15 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1990-11-13 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 | 1,260 |
| 1990-11-07 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1990-11-02 | 1,400 | 1,420 | 1,390 | 1,420 | 16,000 | 1,420 |
| 1990-11-01 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1990-10-31 | 1,410 | 1,440 | 1,390 | 1,440 | 14,000 | 1,440 |
| 1990-10-30 | 1,390 | 1,430 | 1,390 | 1,430 | 5,000 | 1,430 |
| 1990-10-29 | 1,430 | 1,430 | 1,400 | 1,430 | 18,000 | 1,430 |
| 1990-10-26 | 1,430 | 1,430 | 1,420 | 1,420 | 5,000 | 1,420 |
| 1990-10-25 | 1,410 | 1,440 | 1,400 | 1,410 | 25,000 | 1,410 |
| 1990-10-24 | 1,390 | 1,390 | 1,390 | 1,390 | 15,000 | 1,390 |
| 1990-10-23 | 1,260 | 1,320 | 1,260 | 1,320 | 38,000 | 1,320 |
| 1990-10-22 | 1,260 | 1,260 | 1,240 | 1,260 | 22,000 | 1,260 |
| 1990-10-19 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1990-10-18 | 1,210 | 1,210 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1990-10-17 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1990-10-16 | 1,250 | 1,260 | 1,250 | 1,260 | 14,000 | 1,260 |
| 1990-10-15 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 1,230 |
| 1990-10-12 | 1,280 | 1,280 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1990-10-11 | 1,270 | 1,290 | 1,270 | 1,290 | 4,000 | 1,290 |
| 1990-10-09 | 1,260 | 1,260 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1990-10-08 | 1,190 | 1,250 | 1,190 | 1,250 | 9,000 | 1,250 |
| 1990-10-05 | 1,190 | 1,210 | 1,190 | 1,190 | 24,000 | 1,190 |
| 1990-10-02 | 1,200 | 1,230 | 1,200 | 1,230 | 27,000 | 1,230 |
| 1990-09-27 | 1,340 | 1,340 | 1,340 | 1,340 | 8,000 | 1,340 |
| 1990-09-21 | 1,440 | 1,440 | 1,400 | 1,400 | 5,000 | 1,400 |
| 1990-09-20 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 1,460 |
| 1990-09-14 | 1,480 | 1,480 | 1,480 | 1,480 | 9,000 | 1,480 |
| 1990-09-12 | 1,480 | 1,480 | 1,480 | 1,480 | 5,000 | 1,480 |
| 1990-09-11 | 1,510 | 1,510 | 1,510 | 1,510 | 6,000 | 1,510 |
| 1990-09-10 | 1,480 | 1,480 | 1,480 | 1,480 | 8,000 | 1,480 |
| 1990-09-07 | 1,480 | 1,480 | 1,480 | 1,480 | 8,000 | 1,480 |
| 1990-09-03 | 1,630 | 1,630 | 1,630 | 1,630 | 7,000 | 1,630 |
| 1990-08-31 | 1,520 | 1,580 | 1,520 | 1,580 | 8,000 | 1,580 |
| 1990-08-30 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 1,490 |
| 1990-08-29 | 1,530 | 1,530 | 1,470 | 1,470 | 3,000 | 1,470 |
| 1990-08-28 | 1,530 | 1,540 | 1,530 | 1,530 | 13,000 | 1,530 |
| 1990-08-27 | 1,510 | 1,530 | 1,510 | 1,530 | 14,000 | 1,530 |
| 1990-08-21 | 1,760 | 1,760 | 1,720 | 1,720 | 3,000 | 1,720 |
| 1990-08-17 | 1,800 | 1,800 | 1,770 | 1,780 | 19,000 | 1,780 |
| 1990-08-16 | 1,790 | 1,790 | 1,780 | 1,780 | 3,000 | 1,780 |
| 1990-08-15 | 1,790 | 1,790 | 1,770 | 1,770 | 8,000 | 1,770 |
| 1990-08-14 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 1,750 |
| 1990-08-10 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1990-08-09 | 1,760 | 1,800 | 1,750 | 1,750 | 13,000 | 1,750 |
| 1990-08-08 | 1,710 | 1,710 | 1,710 | 1,710 | 8,000 | 1,710 |
| 1990-08-07 | 1,770 | 1,770 | 1,770 | 1,770 | 8,000 | 1,770 |
| 1990-08-06 | 1,870 | 1,870 | 1,860 | 1,860 | 15,000 | 1,860 |
| 1990-08-03 | 1,930 | 1,930 | 1,930 | 1,930 | 8,000 | 1,930 |
| 1990-08-02 | 1,970 | 1,970 | 1,960 | 1,960 | 8,000 | 1,960 |
| 1990-08-01 | 2,030 | 2,030 | 2,000 | 2,010 | 9,000 | 2,010 |
| 1990-07-31 | 1,920 | 2,000 | 1,900 | 2,000 | 25,000 | 2,000 |
| 1990-07-30 | 1,950 | 1,950 | 1,930 | 1,930 | 7,000 | 1,930 |
| 1990-07-27 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 | 2,000 |
| 1990-07-26 | 2,080 | 2,080 | 2,000 | 2,000 | 11,000 | 2,000 |
| 1990-07-25 | 1,980 | 2,000 | 1,980 | 2,000 | 8,000 | 2,000 |
| 1990-07-20 | 2,050 | 2,100 | 2,020 | 2,100 | 14,000 | 2,100 |
| 1990-07-19 | 2,100 | 2,100 | 2,050 | 2,080 | 6,000 | 2,080 |
| 1990-07-18 | 2,070 | 2,100 | 2,070 | 2,100 | 20,000 | 2,100 |
| 1990-07-17 | 2,080 | 2,100 | 2,080 | 2,100 | 13,000 | 2,100 |
| 1990-07-16 | 2,100 | 2,110 | 2,030 | 2,080 | 80,000 | 2,080 |
| 1990-07-13 | 2,160 | 2,170 | 2,110 | 2,110 | 139,000 | 2,110 |
| 1990-07-12 | 2,220 | 2,250 | 2,180 | 2,200 | 31,000 | 2,200 |
| 1990-07-11 | 2,290 | 2,300 | 2,220 | 2,220 | 40,000 | 2,220 |
| 1990-07-10 | 2,350 | 2,350 | 2,210 | 2,300 | 104,000 | 2,300 |
| 1990-07-09 | 2,220 | 2,390 | 2,220 | 2,310 | 297,000 | 2,310 |
| 1990-07-06 | 2,080 | 2,230 | 2,080 | 2,230 | 176,000 | 2,230 |
| 1990-07-05 | 2,140 | 2,150 | 2,100 | 2,120 | 164,000 | 2,120 |
| 1990-07-04 | 1,970 | 2,150 | 1,960 | 2,150 | 361,000 | 2,150 |
| 1990-07-03 | 1,840 | 1,950 | 1,830 | 1,950 | 121,000 | 1,950 |
| 1990-07-02 | 1,800 | 1,850 | 1,800 | 1,850 | 14,000 | 1,850 |
| 1990-06-29 | 1,830 | 1,830 | 1,800 | 1,830 | 17,000 | 1,830 |
| 1990-06-28 | 1,800 | 1,800 | 1,800 | 1,800 | 15,000 | 1,800 |
| 1990-06-27 | 1,770 | 1,780 | 1,770 | 1,770 | 42,000 | 1,770 |
| 1990-06-26 | 1,710 | 1,740 | 1,710 | 1,740 | 8,000 | 1,740 |
| 1990-06-25 | 1,750 | 1,750 | 1,740 | 1,740 | 16,000 | 1,740 |
| 1990-06-22 | 1,830 | 1,860 | 1,820 | 1,820 | 33,000 | 1,820 |
| 1990-06-21 | 1,930 | 1,940 | 1,900 | 1,900 | 127,000 | 1,900 |
| 1990-06-20 | 1,890 | 1,920 | 1,870 | 1,920 | 191,000 | 1,920 |
| 1990-06-19 | 1,820 | 1,900 | 1,810 | 1,880 | 155,000 | 1,880 |
| 1990-06-18 | 1,800 | 1,820 | 1,750 | 1,800 | 85,000 | 1,800 |
| 1990-06-15 | 1,780 | 1,820 | 1,760 | 1,800 | 95,000 | 1,800 |
| 1990-06-14 | 1,730 | 1,760 | 1,730 | 1,760 | 38,000 | 1,760 |
| 1990-06-13 | 1,790 | 1,800 | 1,760 | 1,760 | 48,000 | 1,760 |
| 1990-06-12 | 1,800 | 1,800 | 1,770 | 1,800 | 72,000 | 1,800 |
| 1990-06-11 | 1,890 | 1,890 | 1,780 | 1,820 | 144,000 | 1,820 |
| 1990-06-08 | 1,800 | 1,880 | 1,790 | 1,850 | 131,000 | 1,850 |
| 1990-06-07 | 1,700 | 1,790 | 1,700 | 1,790 | 152,000 | 1,790 |
| 1990-06-06 | 1,690 | 1,730 | 1,690 | 1,700 | 133,000 | 1,700 |
| 1990-06-05 | 1,640 | 1,740 | 1,620 | 1,690 | 120,000 | 1,690 |
| 1990-06-04 | 1,600 | 1,620 | 1,600 | 1,620 | 55,000 | 1,620 |
| 1990-06-01 | 1,590 | 1,590 | 1,570 | 1,580 | 45,000 | 1,580 |
| 1990-05-31 | 1,590 | 1,590 | 1,560 | 1,560 | 44,000 | 1,560 |
| 1990-05-30 | 1,620 | 1,620 | 1,550 | 1,570 | 52,000 | 1,570 |
| 1990-05-29 | 1,560 | 1,620 | 1,560 | 1,590 | 189,000 | 1,590 |
| 1990-05-28 | 1,570 | 1,580 | 1,550 | 1,550 | 114,000 | 1,550 |
| 1990-05-25 | 1,370 | 1,500 | 1,370 | 1,470 | 47,000 | 1,470 |
| 1990-05-24 | 1,390 | 1,390 | 1,390 | 1,390 | 11,000 | 1,390 |
| 1990-05-23 | 1,370 | 1,390 | 1,370 | 1,380 | 7,000 | 1,380 |
| 1990-05-22 | 1,390 | 1,390 | 1,370 | 1,370 | 5,000 | 1,370 |
| 1990-05-21 | 1,360 | 1,390 | 1,360 | 1,390 | 6,000 | 1,390 |
| 1990-05-18 | 1,360 | 1,360 | 1,360 | 1,360 | 5,000 | 1,360 |
| 1990-05-17 | 1,300 | 1,350 | 1,300 | 1,350 | 14,000 | 1,350 |
| 1990-05-16 | 1,320 | 1,320 | 1,310 | 1,310 | 6,000 | 1,310 |
| 1990-05-15 | 1,300 | 1,320 | 1,300 | 1,310 | 10,000 | 1,310 |
| 1990-05-14 | 1,290 | 1,310 | 1,290 | 1,310 | 13,000 | 1,310 |
| 1990-05-11 | 1,260 | 1,270 | 1,250 | 1,260 | 9,000 | 1,260 |
| 1990-05-10 | 1,200 | 1,230 | 1,200 | 1,230 | 9,000 | 1,230 |
| 1990-05-09 | 1,170 | 1,180 | 1,170 | 1,180 | 7,000 | 1,180 |
| 1990-05-08 | 1,170 | 1,170 | 1,160 | 1,160 | 4,000 | 1,160 |
| 1990-05-07 | 1,150 | 1,170 | 1,150 | 1,150 | 6,000 | 1,150 |
| 1990-05-02 | 1,120 | 1,130 | 1,120 | 1,130 | 6,000 | 1,130 |
| 1990-05-01 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1990-04-27 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1990-04-26 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1990-04-24 | 1,130 | 1,130 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1990-04-23 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1990-04-20 | 1,120 | 1,150 | 1,120 | 1,130 | 5,000 | 1,130 |
| 1990-04-19 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1990-04-13 | 1,150 | 1,170 | 1,150 | 1,170 | 4,000 | 1,170 |
| 1990-04-12 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1990-04-11 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1990-04-10 | 1,080 | 1,170 | 1,080 | 1,170 | 5,000 | 1,170 |
| 1990-04-09 | 1,090 | 1,100 | 1,090 | 1,100 | 7,000 | 1,100 |
| 1990-04-06 | 1,070 | 1,070 | 1,070 | 1,070 | 7,000 | 1,070 |
| 1990-03-28 | 1,260 | 1,260 | 1,250 | 1,250 | 6,000 | 1,250 |
| 1990-03-27 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,240 |
| 1990-03-22 | 1,320 | 1,320 | 1,320 | 1,320 | 6,000 | 1,320 |
| 1990-03-19 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1990-03-16 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1990-03-15 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1990-03-08 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 1,410 |
| 1990-03-02 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1990-03-01 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,410 |
| 1990-02-28 | 1,400 | 1,410 | 1,400 | 1,410 | 7,000 | 1,410 |
| 1990-02-22 | 1,480 | 1,480 | 1,480 | 1,480 | 7,000 | 1,480 |
| 1990-02-21 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1990-02-20 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 1,490 |
| 1990-02-19 | 1,500 | 1,500 | 1,490 | 1,490 | 3,000 | 1,490 |
| 1990-02-16 | 1,500 | 1,500 | 1,490 | 1,490 | 8,000 | 1,490 |
| 1990-02-15 | 1,510 | 1,530 | 1,500 | 1,500 | 19,000 | 1,500 |
| 1990-02-14 | 1,530 | 1,530 | 1,510 | 1,510 | 7,000 | 1,510 |
| 1990-02-13 | 1,530 | 1,540 | 1,520 | 1,530 | 15,000 | 1,530 |
| 1990-02-09 | 1,520 | 1,540 | 1,500 | 1,500 | 30,000 | 1,500 |
| 1990-02-08 | 1,550 | 1,550 | 1,510 | 1,550 | 63,000 | 1,550 |
| 1990-02-07 | 1,460 | 1,550 | 1,460 | 1,540 | 102,000 | 1,540 |
| 1990-02-06 | 1,420 | 1,450 | 1,420 | 1,450 | 10,000 | 1,450 |
| 1990-02-05 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1990-02-02 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,420 |
| 1990-02-01 | 1,430 | 1,430 | 1,400 | 1,430 | 3,000 | 1,430 |
| 1990-01-31 | 1,430 | 1,430 | 1,430 | 1,430 | 6,000 | 1,430 |
| 1990-01-30 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1990-01-26 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 1,400 |
| 1990-01-25 | 1,430 | 1,430 | 1,410 | 1,410 | 3,000 | 1,410 |
| 1990-01-24 | 1,450 | 1,460 | 1,450 | 1,450 | 6,000 | 1,450 |
| 1990-01-23 | 1,450 | 1,460 | 1,450 | 1,460 | 21,000 | 1,460 |
| 1990-01-22 | 1,470 | 1,490 | 1,450 | 1,480 | 23,000 | 1,480 |
| 1990-01-19 | 1,450 | 1,490 | 1,450 | 1,450 | 81,000 | 1,450 |
| 1990-01-18 | 1,410 | 1,440 | 1,410 | 1,440 | 32,000 | 1,440 |
| 1990-01-17 | 1,380 | 1,420 | 1,380 | 1,420 | 17,000 | 1,420 |
| 1990-01-16 | 1,420 | 1,430 | 1,390 | 1,400 | 38,000 | 1,400 |
| 1990-01-12 | 1,410 | 1,440 | 1,400 | 1,430 | 47,000 | 1,430 |
| 1990-01-11 | 1,360 | 1,400 | 1,360 | 1,400 | 32,000 | 1,400 |
| 1990-01-10 | 1,370 | 1,370 | 1,360 | 1,360 | 6,000 | 1,360 |
| 1990-01-09 | 1,350 | 1,360 | 1,350 | 1,360 | 7,000 | 1,360 |
| 1990-01-08 | 1,330 | 1,350 | 1,320 | 1,350 | 12,000 | 1,350 |
| 1990-01-05 | 1,340 | 1,340 | 1,320 | 1,340 | 6,000 | 1,340 |
| 1990-01-04 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 1,340 |
分割・併合履歴 ： [1987-08-05]1株→10株 [1983-03-28]1株→1.1株
