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
1991-12-196006006006001,000600
1991-12-186006006006002,000600
1991-12-126206206206205,000620
1991-12-096506506506501,000650
1991-12-066706706706705,000670
1991-12-046506506506502,000650
1991-12-036506506506502,000650
1991-11-276856856856855,000685
1991-11-266856856856851,000685
1991-11-226856856856852,000685
1991-11-207007006856852,000685
1991-11-197147147147142,000714
1991-11-187187187187181,000718
1991-11-127187187187181,000718
1991-11-117187187187186,000718
1991-11-017187187187184,000718
1991-10-317187187187183,000718
1991-10-297187187187185,000718
1991-10-287197197187182,000718
1991-10-257217217187187,000718
1991-10-247207207207208,000720
1991-10-237317357307308,000730
1991-10-227307307307301,000730
1991-10-2172973072173010,000730
1991-10-187307307307301,000730
1991-10-177497497497491,000749
1991-10-167507507507506,000750
1991-10-157707707707701,000770
1991-10-147657657657651,000765
1991-10-097797797757753,000775
1991-10-077807807807801,000780
1991-10-047907907907901,000790
1991-10-037807907807906,000790
1991-10-027807807807802,000780
1991-10-017807807807803,000780
1991-09-257807807807803,000780
1991-09-247807807807804,000780
1991-09-1876076176076117,000761
1991-09-108008008008001,000800
1991-09-068008008008002,000800
1991-09-048008008008007,000800
1991-08-268708708708704,000870
1991-08-1688088088088019,000880
1991-08-148808808808806,000880
1991-08-098998998998991,000899
1991-08-088998998998991,000899
1991-08-059009009009001,000900
1991-07-319009009009002,000900
1991-07-298758758758751,000875
1991-07-268808808808802,000880
1991-07-238858858858851,000885
1991-07-198958958958951,000895
1991-07-189169169169162,000916
1991-07-179009008819007,000900
1991-07-168678808678807,000880
1991-07-158608608608601,000860
1991-07-128518518518512,000851
1991-07-0984984984084310,000843
1991-07-0885085384584840,000848
1991-07-058498508498507,000850
1991-07-029009109009108,000910
1991-06-259409409409401,000940
1991-06-1894594594094023,000940
1991-06-179459459459451,000945
1991-06-149509509499492,000949
1991-06-139589589549542,000954
1991-06-129709709709705,000970
1991-06-119709839709836,000983
1991-06-109609609609605,000960
1991-06-079489509489506,000950
1991-06-069499499499492,000949
1991-06-049319319319311,000931
1991-06-039489499489486,000948
1991-05-2992092090090013,000900
1991-05-289309309309302,000930
1991-05-249509509509501,000950
1991-05-229779779709702,000970
1991-05-219819819809802,000980
1991-05-209989989989981,000998
1991-05-179999999999991,000999
1991-05-161,0001,0001,0001,0004,0001,000
1991-05-151,0001,0001,0001,0006,0001,000
1991-05-141,0001,0001,0001,00012,0001,000
1991-05-131,0001,0001,0001,0004,0001,000
1991-05-101,0301,0301,0001,00010,0001,000
1991-05-091,0401,0401,0401,0404,0001,040
1991-05-081,0601,0601,0401,0403,0001,040
1991-05-071,0801,0801,0801,0802,0001,080
1991-05-021,0901,0901,0901,0902,0001,090
1991-04-301,0701,0701,0701,0701,0001,070
1991-04-261,1201,1201,0701,0708,0001,070
1991-04-251,0501,1301,0501,13034,0001,130
1991-04-241,0101,0501,0001,05042,0001,050
1991-04-231,0201,0201,0101,0106,0001,010
1991-04-221,0601,0601,0301,0304,0001,030
1991-04-191,0601,0601,0601,0601,0001,060
1991-04-171,0801,0801,0601,06012,0001,060
1991-04-161,0801,0801,0801,0802,0001,080
1991-04-151,0601,0801,0501,06018,0001,060
1991-04-111,0401,0401,0401,0401,0001,040
1991-04-091,0401,0401,0301,0408,0001,040
1991-04-081,0501,0501,0501,0503,0001,050
1991-04-051,0701,0901,0401,0409,0001,040
1991-04-041,0901,0901,0901,09018,0001,090
1991-04-031,0701,0701,0701,0702,0001,070
1991-04-021,0701,0701,0401,0402,0001,040
1991-04-011,0201,0901,0201,09010,0001,090
1991-03-291,0301,0301,0301,0301,0001,030
1991-03-281,0701,0701,0501,0507,0001,050
1991-03-271,0301,0301,0301,0302,0001,030
1991-03-261,0101,0201,0101,0207,0001,020
1991-03-251,0301,0301,0301,0303,0001,030
1991-03-221,0701,0701,0501,0506,0001,050
1991-03-201,1201,1201,0601,0607,0001,060
1991-03-191,1801,1801,1501,1503,0001,150
1991-03-181,1501,1801,1501,18012,0001,180
1991-03-141,1401,1401,1401,1401,0001,140
1991-03-131,1501,1501,1401,1409,0001,140
1991-03-121,1301,1301,1101,12011,0001,120
1991-03-111,1201,1201,1201,1201,0001,120
1991-03-071,1301,1301,1301,1301,0001,130
1991-03-061,1601,1601,1501,1509,0001,150
1991-03-051,1401,1401,1401,1401,0001,140
1991-03-041,1501,1501,1501,15021,0001,150
1991-03-011,1401,1601,1301,13026,0001,130
1991-02-281,0901,1201,0601,12032,0001,120
1991-02-271,0501,0701,0501,0709,0001,070
1991-02-261,0001,0301,0001,03016,0001,030
1991-02-259709709709705,000970
1991-02-221,0201,0201,0001,00012,0001,000
1991-02-211,0001,0001,0001,0002,0001,000
1991-02-201,0201,0201,0001,00013,0001,000
1991-02-191,0301,0501,0201,03033,0001,030
1991-02-189801,0009801,00034,0001,000
1991-02-1599099097097022,000970
1991-02-149801,0009801,0005,0001,000
1991-02-1397097196097029,000970
1991-02-078989008959009,000900
1991-02-068898908898902,000890
1991-02-048908938908906,000890
1991-01-308998998808802,000880
1991-01-289109109009003,000900
1991-01-259109109109103,000910
1991-01-189109109109105,000910
1991-01-179109119109108,000910
1991-01-169109109109101,000910
1991-01-149109109009002,000900
1991-01-119209209209201,000920
1991-01-109109109109102,000910
1991-01-099209209209201,000920
1991-01-089409409409401,000940
1991-01-079609609609602,000960
1991-01-049609609609601,000960

分割・併合履歴 : [1987-08-05]1株→10株 [1983-03-28]1株→1.1株