7254 (株)ユニバンス の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-27 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1993-12-22 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1993-12-14 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1993-12-10 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 1993-12-09 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1993-12-08 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1993-12-03 | 580 | 590 | 580 | 590 | 5,000 | 590 |
| 1993-12-02 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1993-11-30 | 580 | 590 | 580 | 590 | 6,000 | 590 |
| 1993-11-26 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1993-11-25 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1993-11-18 | 600 | 600 | 600 | 600 | 8,000 | 600 |
| 1993-11-12 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1993-11-04 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 1993-10-29 | 605 | 605 | 605 | 605 | 4,000 | 605 |
| 1993-10-28 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1993-10-21 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1993-10-19 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1993-10-18 | 594 | 594 | 594 | 594 | 3,000 | 594 |
| 1993-10-13 | 604 | 604 | 604 | 604 | 1,000 | 604 |
| 1993-10-12 | 614 | 614 | 614 | 614 | 1,000 | 614 |
| 1993-10-08 | 614 | 614 | 614 | 614 | 5,000 | 614 |
| 1993-10-07 | 640 | 640 | 620 | 620 | 2,000 | 620 |
| 1993-10-04 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1993-10-01 | 640 | 640 | 640 | 640 | 6,000 | 640 |
| 1993-09-30 | 650 | 650 | 640 | 640 | 10,000 | 640 |
| 1993-09-29 | 640 | 640 | 640 | 640 | 4,000 | 640 |
| 1993-09-28 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1993-09-22 | 640 | 640 | 640 | 640 | 4,000 | 640 |
| 1993-09-20 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1993-09-13 | 640 | 640 | 640 | 640 | 4,000 | 640 |
| 1993-09-10 | 634 | 634 | 634 | 634 | 1,000 | 634 |
| 1993-09-09 | 639 | 639 | 639 | 639 | 2,000 | 639 |
| 1993-09-07 | 650 | 650 | 640 | 640 | 5,000 | 640 |
| 1993-09-03 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1993-08-31 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1993-08-27 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 1993-08-20 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1993-08-19 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1993-08-13 | 705 | 705 | 705 | 705 | 5,000 | 705 |
| 1993-08-12 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1993-08-10 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 1993-08-05 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1993-07-30 | 720 | 720 | 720 | 720 | 5,000 | 720 |
| 1993-07-29 | 715 | 715 | 715 | 715 | 3,000 | 715 |
| 1993-07-28 | 715 | 715 | 715 | 715 | 13,000 | 715 |
| 1993-07-26 | 714 | 714 | 714 | 714 | 18,000 | 714 |
| 1993-07-22 | 708 | 719 | 708 | 719 | 3,000 | 719 |
| 1993-07-21 | 710 | 718 | 710 | 718 | 12,000 | 718 |
| 1993-07-20 | 700 | 718 | 700 | 718 | 2,000 | 718 |
| 1993-07-16 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 1993-07-14 | 701 | 701 | 701 | 701 | 2,000 | 701 |
| 1993-07-12 | 721 | 721 | 721 | 721 | 2,000 | 721 |
| 1993-07-08 | 690 | 710 | 690 | 710 | 5,000 | 710 |
| 1993-07-07 | 720 | 720 | 690 | 690 | 66,000 | 690 |
| 1993-07-02 | 730 | 730 | 730 | 730 | 4,000 | 730 |
| 1993-07-01 | 729 | 729 | 729 | 729 | 1,000 | 729 |
| 1993-06-30 | 710 | 720 | 710 | 720 | 5,000 | 720 |
| 1993-06-29 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1993-06-28 | 670 | 672 | 670 | 672 | 6,000 | 672 |
| 1993-06-24 | 672 | 672 | 672 | 672 | 2,000 | 672 |
| 1993-06-23 | 672 | 691 | 672 | 691 | 4,000 | 691 |
| 1993-06-22 | 672 | 672 | 672 | 672 | 1,000 | 672 |
| 1993-06-21 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1993-06-18 | 660 | 680 | 660 | 680 | 3,000 | 680 |
| 1993-06-17 | 660 | 660 | 660 | 660 | 6,000 | 660 |
| 1993-06-16 | 666 | 666 | 666 | 666 | 8,000 | 666 |
| 1993-06-15 | 725 | 725 | 705 | 705 | 3,000 | 705 |
| 1993-06-14 | 725 | 726 | 725 | 726 | 11,000 | 726 |
| 1993-06-11 | 729 | 729 | 726 | 726 | 3,000 | 726 |
| 1993-06-10 | 730 | 730 | 720 | 730 | 9,000 | 730 |
| 1993-06-08 | 740 | 740 | 730 | 730 | 5,000 | 730 |
| 1993-06-07 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 1993-06-04 | 743 | 743 | 743 | 743 | 1,000 | 743 |
| 1993-06-02 | 744 | 744 | 744 | 744 | 1,000 | 744 |
| 1993-06-01 | 745 | 745 | 745 | 745 | 4,000 | 745 |
| 1993-05-31 | 759 | 759 | 745 | 745 | 17,000 | 745 |
| 1993-05-28 | 740 | 740 | 739 | 739 | 16,000 | 739 |
| 1993-05-27 | 726 | 726 | 720 | 720 | 15,000 | 720 |
| 1993-05-26 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1993-05-25 | 703 | 703 | 703 | 703 | 3,000 | 703 |
| 1993-05-24 | 702 | 702 | 702 | 702 | 2,000 | 702 |
| 1993-05-21 | 699 | 715 | 699 | 701 | 18,000 | 701 |
| 1993-05-20 | 700 | 701 | 700 | 700 | 13,000 | 700 |
| 1993-05-19 | 688 | 700 | 688 | 700 | 29,000 | 700 |
| 1993-05-18 | 698 | 700 | 688 | 688 | 34,000 | 688 |
| 1993-05-17 | 658 | 670 | 658 | 660 | 30,000 | 660 |
| 1993-05-14 | 657 | 660 | 654 | 658 | 51,000 | 658 |
| 1993-05-13 | 658 | 658 | 658 | 658 | 26,000 | 658 |
| 1993-05-12 | 611 | 628 | 611 | 628 | 15,000 | 628 |
| 1993-05-11 | 602 | 610 | 601 | 601 | 6,000 | 601 |
| 1993-05-10 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1993-05-07 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1993-05-06 | 592 | 592 | 592 | 592 | 2,000 | 592 |
| 1993-04-30 | 590 | 590 | 590 | 590 | 7,000 | 590 |
| 1993-04-26 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 1993-04-23 | 583 | 583 | 583 | 583 | 1,000 | 583 |
| 1993-04-20 | 564 | 584 | 564 | 584 | 6,000 | 584 |
| 1993-04-19 | 560 | 584 | 560 | 584 | 10,000 | 584 |
| 1993-04-16 | 580 | 600 | 580 | 595 | 24,000 | 595 |
| 1993-04-15 | 579 | 579 | 579 | 579 | 4,000 | 579 |
| 1993-04-14 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 1993-04-13 | 551 | 570 | 550 | 570 | 13,000 | 570 |
| 1993-04-12 | 543 | 553 | 543 | 550 | 13,000 | 550 |
| 1993-04-09 | 545 | 550 | 540 | 540 | 23,000 | 540 |
| 1993-04-08 | 530 | 540 | 530 | 540 | 3,000 | 540 |
| 1993-04-06 | 535 | 535 | 535 | 535 | 8,000 | 535 |
| 1993-04-05 | 545 | 545 | 545 | 545 | 5,000 | 545 |
| 1993-04-02 | 530 | 535 | 530 | 535 | 8,000 | 535 |
| 1993-04-01 | 491 | 509 | 491 | 509 | 13,000 | 509 |
| 1993-03-31 | 475 | 490 | 475 | 490 | 23,000 | 490 |
| 1993-03-30 | 470 | 470 | 470 | 470 | 6,000 | 470 |
| 1993-03-29 | 467 | 470 | 467 | 470 | 5,000 | 470 |
| 1993-03-25 | 475 | 475 | 475 | 475 | 5,000 | 475 |
| 1993-03-24 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 1993-03-23 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1993-03-22 | 466 | 470 | 466 | 470 | 43,000 | 470 |
| 1993-03-19 | 472 | 472 | 471 | 471 | 31,000 | 471 |
| 1993-03-18 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1993-03-17 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1993-03-16 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 1993-03-15 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 1993-03-12 | 470 | 471 | 470 | 471 | 18,000 | 471 |
| 1993-03-11 | 470 | 470 | 468 | 468 | 3,000 | 468 |
| 1993-03-10 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 1993-03-09 | 471 | 471 | 471 | 471 | 3,000 | 471 |
| 1993-03-08 | 469 | 469 | 469 | 469 | 3,000 | 469 |
| 1993-03-05 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1993-03-04 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 1993-03-02 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 1993-03-01 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1993-02-26 | 480 | 485 | 480 | 485 | 7,000 | 485 |
| 1993-02-24 | 470 | 470 | 470 | 470 | 6,000 | 470 |
| 1993-02-23 | 450 | 455 | 450 | 455 | 4,000 | 455 |
| 1993-02-18 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 1993-02-17 | 441 | 441 | 441 | 441 | 2,000 | 441 |
| 1993-02-16 | 455 | 455 | 441 | 441 | 8,000 | 441 |
| 1993-02-15 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1993-02-12 | 459 | 459 | 459 | 459 | 2,000 | 459 |
| 1993-02-10 | 455 | 459 | 455 | 459 | 3,000 | 459 |
| 1993-02-09 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1993-02-08 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1993-02-02 | 430 | 430 | 430 | 430 | 7,000 | 430 |
| 1993-01-29 | 435 | 435 | 435 | 435 | 8,000 | 435 |
| 1993-01-28 | 435 | 435 | 430 | 430 | 4,000 | 430 |
| 1993-01-27 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 1993-01-26 | 440 | 449 | 440 | 449 | 3,000 | 449 |
| 1993-01-25 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1993-01-22 | 440 | 440 | 435 | 440 | 8,000 | 440 |
| 1993-01-21 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1993-01-20 | 443 | 443 | 443 | 443 | 2,000 | 443 |
| 1993-01-13 | 457 | 457 | 457 | 457 | 3,000 | 457 |
分割・併合履歴 ： [1987-08-05]1株→10株 [1983-03-28]1株→1.1株
