7254 (株)ユニバンス の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-19 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1991-12-18 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1991-12-12 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 1991-12-09 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1991-12-06 | 670 | 670 | 670 | 670 | 5,000 | 670 |
| 1991-12-04 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1991-12-03 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1991-11-27 | 685 | 685 | 685 | 685 | 5,000 | 685 |
| 1991-11-26 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 1991-11-22 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 1991-11-20 | 700 | 700 | 685 | 685 | 2,000 | 685 |
| 1991-11-19 | 714 | 714 | 714 | 714 | 2,000 | 714 |
| 1991-11-18 | 718 | 718 | 718 | 718 | 1,000 | 718 |
| 1991-11-12 | 718 | 718 | 718 | 718 | 1,000 | 718 |
| 1991-11-11 | 718 | 718 | 718 | 718 | 6,000 | 718 |
| 1991-11-01 | 718 | 718 | 718 | 718 | 4,000 | 718 |
| 1991-10-31 | 718 | 718 | 718 | 718 | 3,000 | 718 |
| 1991-10-29 | 718 | 718 | 718 | 718 | 5,000 | 718 |
| 1991-10-28 | 719 | 719 | 718 | 718 | 2,000 | 718 |
| 1991-10-25 | 721 | 721 | 718 | 718 | 7,000 | 718 |
| 1991-10-24 | 720 | 720 | 720 | 720 | 8,000 | 720 |
| 1991-10-23 | 731 | 735 | 730 | 730 | 8,000 | 730 |
| 1991-10-22 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1991-10-21 | 729 | 730 | 721 | 730 | 10,000 | 730 |
| 1991-10-18 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1991-10-17 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 1991-10-16 | 750 | 750 | 750 | 750 | 6,000 | 750 |
| 1991-10-15 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1991-10-14 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 1991-10-09 | 779 | 779 | 775 | 775 | 3,000 | 775 |
| 1991-10-07 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1991-10-04 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1991-10-03 | 780 | 790 | 780 | 790 | 6,000 | 790 |
| 1991-10-02 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1991-10-01 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 1991-09-25 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 1991-09-24 | 780 | 780 | 780 | 780 | 4,000 | 780 |
| 1991-09-18 | 760 | 761 | 760 | 761 | 17,000 | 761 |
| 1991-09-10 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1991-09-06 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1991-09-04 | 800 | 800 | 800 | 800 | 7,000 | 800 |
| 1991-08-26 | 870 | 870 | 870 | 870 | 4,000 | 870 |
| 1991-08-16 | 880 | 880 | 880 | 880 | 19,000 | 880 |
| 1991-08-14 | 880 | 880 | 880 | 880 | 6,000 | 880 |
| 1991-08-09 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 1991-08-08 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 1991-08-05 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1991-07-31 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1991-07-29 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 1991-07-26 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1991-07-23 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 1991-07-19 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 1991-07-18 | 916 | 916 | 916 | 916 | 2,000 | 916 |
| 1991-07-17 | 900 | 900 | 881 | 900 | 7,000 | 900 |
| 1991-07-16 | 867 | 880 | 867 | 880 | 7,000 | 880 |
| 1991-07-15 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1991-07-12 | 851 | 851 | 851 | 851 | 2,000 | 851 |
| 1991-07-09 | 849 | 849 | 840 | 843 | 10,000 | 843 |
| 1991-07-08 | 850 | 853 | 845 | 848 | 40,000 | 848 |
| 1991-07-05 | 849 | 850 | 849 | 850 | 7,000 | 850 |
| 1991-07-02 | 900 | 910 | 900 | 910 | 8,000 | 910 |
| 1991-06-25 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1991-06-18 | 945 | 945 | 940 | 940 | 23,000 | 940 |
| 1991-06-17 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 1991-06-14 | 950 | 950 | 949 | 949 | 2,000 | 949 |
| 1991-06-13 | 958 | 958 | 954 | 954 | 2,000 | 954 |
| 1991-06-12 | 970 | 970 | 970 | 970 | 5,000 | 970 |
| 1991-06-11 | 970 | 983 | 970 | 983 | 6,000 | 983 |
| 1991-06-10 | 960 | 960 | 960 | 960 | 5,000 | 960 |
| 1991-06-07 | 948 | 950 | 948 | 950 | 6,000 | 950 |
| 1991-06-06 | 949 | 949 | 949 | 949 | 2,000 | 949 |
| 1991-06-04 | 931 | 931 | 931 | 931 | 1,000 | 931 |
| 1991-06-03 | 948 | 949 | 948 | 948 | 6,000 | 948 |
| 1991-05-29 | 920 | 920 | 900 | 900 | 13,000 | 900 |
| 1991-05-28 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1991-05-24 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1991-05-22 | 977 | 977 | 970 | 970 | 2,000 | 970 |
| 1991-05-21 | 981 | 981 | 980 | 980 | 2,000 | 980 |
| 1991-05-20 | 998 | 998 | 998 | 998 | 1,000 | 998 |
| 1991-05-17 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 1991-05-16 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1991-05-15 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1991-05-14 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 | 1,000 |
| 1991-05-13 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1991-05-10 | 1,030 | 1,030 | 1,000 | 1,000 | 10,000 | 1,000 |
| 1991-05-09 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 1,040 |
| 1991-05-08 | 1,060 | 1,060 | 1,040 | 1,040 | 3,000 | 1,040 |
| 1991-05-07 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1991-05-02 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1991-04-30 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1991-04-26 | 1,120 | 1,120 | 1,070 | 1,070 | 8,000 | 1,070 |
| 1991-04-25 | 1,050 | 1,130 | 1,050 | 1,130 | 34,000 | 1,130 |
| 1991-04-24 | 1,010 | 1,050 | 1,000 | 1,050 | 42,000 | 1,050 |
| 1991-04-23 | 1,020 | 1,020 | 1,010 | 1,010 | 6,000 | 1,010 |
| 1991-04-22 | 1,060 | 1,060 | 1,030 | 1,030 | 4,000 | 1,030 |
| 1991-04-19 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1991-04-17 | 1,080 | 1,080 | 1,060 | 1,060 | 12,000 | 1,060 |
| 1991-04-16 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1991-04-15 | 1,060 | 1,080 | 1,050 | 1,060 | 18,000 | 1,060 |
| 1991-04-11 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1991-04-09 | 1,040 | 1,040 | 1,030 | 1,040 | 8,000 | 1,040 |
| 1991-04-08 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1991-04-05 | 1,070 | 1,090 | 1,040 | 1,040 | 9,000 | 1,040 |
| 1991-04-04 | 1,090 | 1,090 | 1,090 | 1,090 | 18,000 | 1,090 |
| 1991-04-03 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1991-04-02 | 1,070 | 1,070 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1991-04-01 | 1,020 | 1,090 | 1,020 | 1,090 | 10,000 | 1,090 |
| 1991-03-29 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1991-03-28 | 1,070 | 1,070 | 1,050 | 1,050 | 7,000 | 1,050 |
| 1991-03-27 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1991-03-26 | 1,010 | 1,020 | 1,010 | 1,020 | 7,000 | 1,020 |
| 1991-03-25 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1991-03-22 | 1,070 | 1,070 | 1,050 | 1,050 | 6,000 | 1,050 |
| 1991-03-20 | 1,120 | 1,120 | 1,060 | 1,060 | 7,000 | 1,060 |
| 1991-03-19 | 1,180 | 1,180 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1991-03-18 | 1,150 | 1,180 | 1,150 | 1,180 | 12,000 | 1,180 |
| 1991-03-14 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1991-03-13 | 1,150 | 1,150 | 1,140 | 1,140 | 9,000 | 1,140 |
| 1991-03-12 | 1,130 | 1,130 | 1,110 | 1,120 | 11,000 | 1,120 |
| 1991-03-11 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1991-03-07 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1991-03-06 | 1,160 | 1,160 | 1,150 | 1,150 | 9,000 | 1,150 |
| 1991-03-05 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1991-03-04 | 1,150 | 1,150 | 1,150 | 1,150 | 21,000 | 1,150 |
| 1991-03-01 | 1,140 | 1,160 | 1,130 | 1,130 | 26,000 | 1,130 |
| 1991-02-28 | 1,090 | 1,120 | 1,060 | 1,120 | 32,000 | 1,120 |
| 1991-02-27 | 1,050 | 1,070 | 1,050 | 1,070 | 9,000 | 1,070 |
| 1991-02-26 | 1,000 | 1,030 | 1,000 | 1,030 | 16,000 | 1,030 |
| 1991-02-25 | 970 | 970 | 970 | 970 | 5,000 | 970 |
| 1991-02-22 | 1,020 | 1,020 | 1,000 | 1,000 | 12,000 | 1,000 |
| 1991-02-21 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1991-02-20 | 1,020 | 1,020 | 1,000 | 1,000 | 13,000 | 1,000 |
| 1991-02-19 | 1,030 | 1,050 | 1,020 | 1,030 | 33,000 | 1,030 |
| 1991-02-18 | 980 | 1,000 | 980 | 1,000 | 34,000 | 1,000 |
| 1991-02-15 | 990 | 990 | 970 | 970 | 22,000 | 970 |
| 1991-02-14 | 980 | 1,000 | 980 | 1,000 | 5,000 | 1,000 |
| 1991-02-13 | 970 | 971 | 960 | 970 | 29,000 | 970 |
| 1991-02-07 | 898 | 900 | 895 | 900 | 9,000 | 900 |
| 1991-02-06 | 889 | 890 | 889 | 890 | 2,000 | 890 |
| 1991-02-04 | 890 | 893 | 890 | 890 | 6,000 | 890 |
| 1991-01-30 | 899 | 899 | 880 | 880 | 2,000 | 880 |
| 1991-01-28 | 910 | 910 | 900 | 900 | 3,000 | 900 |
| 1991-01-25 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 1991-01-18 | 910 | 910 | 910 | 910 | 5,000 | 910 |
| 1991-01-17 | 910 | 911 | 910 | 910 | 8,000 | 910 |
| 1991-01-16 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1991-01-14 | 910 | 910 | 900 | 900 | 2,000 | 900 |
| 1991-01-11 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1991-01-10 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1991-01-09 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1991-01-08 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1991-01-07 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1991-01-04 | 960 | 960 | 960 | 960 | 1,000 | 960 |
分割・併合履歴 ： [1987-08-05]1株→10株 [1983-03-28]1株→1.1株
