7254 (株)ユニバンス の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 472 | 472 | 472 | 472 | 8,000 | 472 |
| 1992-12-17 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1992-12-14 | 472 | 472 | 472 | 472 | 3,000 | 472 |
| 1992-12-07 | 472 | 472 | 472 | 472 | 7,000 | 472 |
| 1992-11-30 | 454 | 465 | 454 | 462 | 8,000 | 462 |
| 1992-11-25 | 452 | 452 | 452 | 452 | 4,000 | 452 |
| 1992-11-24 | 448 | 448 | 448 | 448 | 4,000 | 448 |
| 1992-11-20 | 444 | 444 | 444 | 444 | 2,000 | 444 |
| 1992-11-19 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 1992-11-13 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 1992-11-12 | 450 | 450 | 440 | 440 | 6,000 | 440 |
| 1992-11-06 | 455 | 455 | 450 | 450 | 18,000 | 450 |
| 1992-11-05 | 430 | 445 | 430 | 445 | 9,000 | 445 |
| 1992-10-30 | 432 | 432 | 432 | 432 | 10,000 | 432 |
| 1992-10-29 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 1992-10-28 | 432 | 432 | 432 | 432 | 2,000 | 432 |
| 1992-10-26 | 432 | 432 | 432 | 432 | 5,000 | 432 |
| 1992-10-22 | 432 | 432 | 432 | 432 | 2,000 | 432 |
| 1992-10-15 | 432 | 432 | 432 | 432 | 2,000 | 432 |
| 1992-10-14 | 432 | 432 | 432 | 432 | 2,000 | 432 |
| 1992-10-13 | 432 | 432 | 432 | 432 | 3,000 | 432 |
| 1992-10-12 | 432 | 432 | 432 | 432 | 4,000 | 432 |
| 1992-10-05 | 432 | 432 | 432 | 432 | 3,000 | 432 |
| 1992-09-30 | 428 | 428 | 428 | 428 | 10,000 | 428 |
| 1992-09-28 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 1992-09-25 | 428 | 428 | 428 | 428 | 7,000 | 428 |
| 1992-09-24 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 1992-09-22 | 422 | 422 | 422 | 422 | 2,000 | 422 |
| 1992-09-21 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 1992-09-18 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 1992-09-17 | 418 | 418 | 418 | 418 | 2,000 | 418 |
| 1992-09-16 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 1992-09-14 | 413 | 413 | 413 | 413 | 5,000 | 413 |
| 1992-09-11 | 418 | 418 | 418 | 418 | 2,000 | 418 |
| 1992-09-10 | 415 | 415 | 410 | 413 | 4,000 | 413 |
| 1992-09-04 | 411 | 411 | 410 | 410 | 6,000 | 410 |
| 1992-09-03 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 1992-08-31 | 410 | 410 | 410 | 410 | 18,000 | 410 |
| 1992-08-25 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 1992-08-14 | 360 | 360 | 360 | 360 | 16,000 | 360 |
| 1992-08-13 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 1992-08-11 | 401 | 401 | 400 | 400 | 6,000 | 400 |
| 1992-08-05 | 425 | 425 | 425 | 425 | 4,000 | 425 |
| 1992-07-31 | 435 | 435 | 430 | 430 | 10,000 | 430 |
| 1992-07-30 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1992-07-29 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1992-07-28 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1992-07-20 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1992-07-17 | 456 | 456 | 456 | 456 | 9,000 | 456 |
| 1992-07-16 | 456 | 456 | 456 | 456 | 9,000 | 456 |
| 1992-07-13 | 451 | 451 | 451 | 451 | 9,000 | 451 |
| 1992-07-09 | 441 | 441 | 441 | 441 | 3,000 | 441 |
| 1992-07-08 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 1992-07-03 | 440 | 440 | 440 | 440 | 9,000 | 440 |
| 1992-07-02 | 435 | 435 | 435 | 435 | 8,000 | 435 |
| 1992-06-30 | 435 | 435 | 435 | 435 | 7,000 | 435 |
| 1992-06-17 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 1992-06-16 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1992-06-12 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 1992-06-11 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1992-06-09 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 1992-06-08 | 444 | 444 | 444 | 444 | 5,000 | 444 |
| 1992-06-05 | 459 | 459 | 454 | 454 | 2,000 | 454 |
| 1992-05-29 | 468 | 470 | 468 | 468 | 9,000 | 468 |
| 1992-05-28 | 468 | 468 | 465 | 465 | 2,000 | 465 |
| 1992-05-27 | 450 | 468 | 450 | 468 | 10,000 | 468 |
| 1992-05-26 | 443 | 443 | 443 | 443 | 1,000 | 443 |
| 1992-05-25 | 443 | 443 | 443 | 443 | 1,000 | 443 |
| 1992-05-15 | 443 | 443 | 443 | 443 | 5,000 | 443 |
| 1992-05-13 | 443 | 443 | 443 | 443 | 15,000 | 443 |
| 1992-05-12 | 433 | 433 | 433 | 433 | 12,000 | 433 |
| 1992-05-11 | 424 | 424 | 424 | 424 | 5,000 | 424 |
| 1992-05-01 | 414 | 414 | 414 | 414 | 9,000 | 414 |
| 1992-04-23 | 403 | 404 | 403 | 404 | 3,000 | 404 |
| 1992-04-21 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 1992-04-17 | 407 | 407 | 407 | 407 | 9,000 | 407 |
| 1992-04-16 | 405 | 407 | 405 | 407 | 10,000 | 407 |
| 1992-04-15 | 399 | 405 | 399 | 405 | 13,000 | 405 |
| 1992-04-14 | 403 | 403 | 403 | 403 | 6,000 | 403 |
| 1992-04-13 | 410 | 410 | 408 | 408 | 8,000 | 408 |
| 1992-04-10 | 408 | 408 | 408 | 408 | 2,000 | 408 |
| 1992-04-09 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 1992-04-08 | 425 | 425 | 425 | 425 | 5,000 | 425 |
| 1992-04-01 | 463 | 463 | 450 | 450 | 10,000 | 450 |
| 1992-03-31 | 463 | 463 | 463 | 463 | 3,000 | 463 |
| 1992-03-24 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1992-03-23 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 1992-03-18 | 485 | 485 | 485 | 485 | 5,000 | 485 |
| 1992-03-13 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 1992-03-12 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 1992-03-03 | 495 | 495 | 495 | 495 | 6,000 | 495 |
| 1992-03-02 | 499 | 499 | 495 | 495 | 3,000 | 495 |
| 1992-02-25 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1992-02-21 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 1992-02-20 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1992-02-18 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 1992-02-17 | 513 | 513 | 495 | 495 | 2,000 | 495 |
| 1992-02-14 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1992-02-12 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 1992-02-10 | 520 | 520 | 510 | 510 | 14,000 | 510 |
| 1992-02-07 | 515 | 515 | 513 | 513 | 10,000 | 513 |
| 1992-02-06 | 510 | 510 | 510 | 510 | 11,000 | 510 |
| 1992-02-05 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1992-02-04 | 510 | 510 | 510 | 510 | 13,000 | 510 |
| 1992-02-03 | 510 | 510 | 510 | 510 | 13,000 | 510 |
| 1992-01-31 | 500 | 501 | 500 | 500 | 27,000 | 500 |
| 1992-01-30 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1992-01-29 | 500 | 500 | 500 | 500 | 11,000 | 500 |
| 1992-01-28 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1992-01-24 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1992-01-22 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1992-01-21 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1992-01-17 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1992-01-13 | 570 | 575 | 570 | 575 | 2,000 | 575 |
| 1992-01-10 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1992-01-07 | 580 | 580 | 580 | 580 | 1,000 | 580 |
分割・併合履歴 ： [1987-08-05]1株→10株 [1983-03-28]1株→1.1株
