7254 (株)ユニバンス の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 796 | 810 | 796 | 810 | 8,000 | 810 |
| 1994-12-29 | 786 | 786 | 785 | 785 | 3,000 | 785 |
| 1994-12-28 | 786 | 786 | 786 | 786 | 5,000 | 786 |
| 1994-12-27 | 785 | 791 | 785 | 791 | 2,000 | 791 |
| 1994-12-26 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 1994-12-22 | 759 | 765 | 759 | 765 | 7,000 | 765 |
| 1994-12-21 | 756 | 758 | 756 | 758 | 19,000 | 758 |
| 1994-12-20 | 746 | 751 | 746 | 751 | 6,000 | 751 |
| 1994-12-16 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1994-12-15 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 1994-12-12 | 759 | 775 | 759 | 775 | 4,000 | 775 |
| 1994-12-09 | 751 | 753 | 751 | 752 | 5,000 | 752 |
| 1994-12-08 | 760 | 760 | 751 | 751 | 2,000 | 751 |
| 1994-12-07 | 760 | 770 | 760 | 760 | 16,000 | 760 |
| 1994-12-06 | 799 | 799 | 790 | 790 | 4,000 | 790 |
| 1994-12-05 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1994-12-02 | 799 | 800 | 799 | 799 | 10,000 | 799 |
| 1994-12-01 | 796 | 796 | 771 | 771 | 6,000 | 771 |
| 1994-11-30 | 783 | 783 | 783 | 783 | 7,000 | 783 |
| 1994-11-29 | 750 | 750 | 740 | 746 | 8,000 | 746 |
| 1994-11-28 | 761 | 761 | 761 | 761 | 2,000 | 761 |
| 1994-11-25 | 771 | 771 | 770 | 771 | 6,000 | 771 |
| 1994-11-21 | 815 | 815 | 800 | 800 | 5,000 | 800 |
| 1994-11-18 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 1994-11-17 | 834 | 844 | 834 | 840 | 7,000 | 840 |
| 1994-11-16 | 835 | 849 | 825 | 844 | 21,000 | 844 |
| 1994-11-15 | 850 | 896 | 845 | 845 | 123,000 | 845 |
| 1994-11-14 | 795 | 859 | 795 | 859 | 47,000 | 859 |
| 1994-11-11 | 770 | 800 | 770 | 780 | 45,000 | 780 |
| 1994-11-10 | 775 | 779 | 760 | 760 | 35,000 | 760 |
| 1994-11-09 | 749 | 749 | 735 | 735 | 4,000 | 735 |
| 1994-11-08 | 749 | 749 | 730 | 730 | 2,000 | 730 |
| 1994-11-04 | 762 | 762 | 762 | 762 | 1,000 | 762 |
| 1994-11-02 | 782 | 790 | 782 | 782 | 12,000 | 782 |
| 1994-10-31 | 808 | 810 | 798 | 808 | 41,000 | 808 |
| 1994-10-28 | 750 | 798 | 750 | 798 | 24,000 | 798 |
| 1994-10-26 | 749 | 750 | 749 | 750 | 4,000 | 750 |
| 1994-10-24 | 749 | 749 | 749 | 749 | 2,000 | 749 |
| 1994-10-20 | 754 | 754 | 754 | 754 | 1,000 | 754 |
| 1994-10-19 | 755 | 770 | 755 | 761 | 6,000 | 761 |
| 1994-10-18 | 755 | 770 | 755 | 770 | 14,000 | 770 |
| 1994-10-17 | 745 | 755 | 745 | 755 | 9,000 | 755 |
| 1994-10-12 | 755 | 755 | 745 | 745 | 2,000 | 745 |
| 1994-10-07 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1994-10-05 | 751 | 761 | 751 | 761 | 11,000 | 761 |
| 1994-10-04 | 751 | 751 | 750 | 750 | 2,000 | 750 |
| 1994-09-30 | 735 | 750 | 735 | 750 | 5,000 | 750 |
| 1994-09-29 | 720 | 725 | 720 | 725 | 5,000 | 725 |
| 1994-09-28 | 717 | 717 | 717 | 717 | 1,000 | 717 |
| 1994-09-26 | 734 | 734 | 715 | 720 | 13,000 | 720 |
| 1994-09-22 | 734 | 734 | 723 | 724 | 35,000 | 724 |
| 1994-09-21 | 745 | 745 | 735 | 735 | 16,000 | 735 |
| 1994-09-19 | 776 | 776 | 775 | 775 | 4,000 | 775 |
| 1994-09-13 | 800 | 800 | 800 | 800 | 10,000 | 800 |
| 1994-09-12 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1994-09-09 | 809 | 809 | 800 | 800 | 12,000 | 800 |
| 1994-09-08 | 820 | 820 | 809 | 809 | 12,000 | 809 |
| 1994-09-05 | 861 | 861 | 854 | 855 | 17,000 | 855 |
| 1994-09-02 | 870 | 886 | 870 | 871 | 171,000 | 871 |
| 1994-09-01 | 845 | 860 | 836 | 860 | 186,000 | 860 |
| 1994-08-31 | 800 | 835 | 800 | 835 | 82,000 | 835 |
| 1994-08-30 | 825 | 825 | 800 | 800 | 37,000 | 800 |
| 1994-08-29 | 789 | 815 | 789 | 815 | 50,000 | 815 |
| 1994-08-26 | 779 | 789 | 779 | 789 | 10,000 | 789 |
| 1994-08-25 | 779 | 779 | 779 | 779 | 2,000 | 779 |
| 1994-08-23 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1994-08-22 | 770 | 780 | 760 | 760 | 25,000 | 760 |
| 1994-08-18 | 775 | 795 | 775 | 795 | 12,000 | 795 |
| 1994-08-17 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 1994-08-16 | 785 | 800 | 785 | 800 | 10,000 | 800 |
| 1994-08-15 | 810 | 815 | 800 | 815 | 14,000 | 815 |
| 1994-08-12 | 780 | 810 | 780 | 810 | 17,000 | 810 |
| 1994-08-11 | 780 | 800 | 780 | 790 | 23,000 | 790 |
| 1994-08-10 | 800 | 810 | 780 | 780 | 59,000 | 780 |
| 1994-08-09 | 765 | 810 | 765 | 800 | 54,000 | 800 |
| 1994-08-08 | 741 | 760 | 741 | 755 | 21,000 | 755 |
| 1994-08-05 | 710 | 720 | 710 | 720 | 22,000 | 720 |
| 1994-08-03 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1994-08-02 | 711 | 711 | 710 | 710 | 3,000 | 710 |
| 1994-08-01 | 681 | 691 | 681 | 691 | 3,000 | 691 |
| 1994-07-28 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 1994-07-27 | 640 | 650 | 640 | 650 | 12,000 | 650 |
| 1994-07-21 | 660 | 660 | 650 | 650 | 4,000 | 650 |
| 1994-07-20 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1994-07-19 | 658 | 658 | 658 | 658 | 7,000 | 658 |
| 1994-07-18 | 651 | 671 | 651 | 671 | 8,000 | 671 |
| 1994-07-15 | 661 | 661 | 661 | 661 | 4,000 | 661 |
| 1994-07-14 | 651 | 651 | 651 | 651 | 3,000 | 651 |
| 1994-07-13 | 666 | 667 | 666 | 666 | 7,000 | 666 |
| 1994-07-12 | 678 | 678 | 678 | 678 | 4,000 | 678 |
| 1994-07-06 | 734 | 734 | 718 | 718 | 23,000 | 718 |
| 1994-07-05 | 739 | 739 | 739 | 739 | 2,000 | 739 |
| 1994-07-04 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1994-07-01 | 750 | 750 | 740 | 740 | 9,000 | 740 |
| 1994-06-30 | 750 | 750 | 750 | 750 | 5,000 | 750 |
| 1994-06-24 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 1994-06-22 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 1994-06-21 | 772 | 772 | 760 | 760 | 9,000 | 760 |
| 1994-06-20 | 770 | 790 | 770 | 772 | 12,000 | 772 |
| 1994-06-17 | 761 | 764 | 761 | 761 | 5,000 | 761 |
| 1994-06-16 | 745 | 755 | 740 | 755 | 28,000 | 755 |
| 1994-06-15 | 745 | 756 | 735 | 745 | 28,000 | 745 |
| 1994-06-14 | 735 | 735 | 730 | 735 | 14,000 | 735 |
| 1994-06-13 | 735 | 735 | 730 | 730 | 10,000 | 730 |
| 1994-06-10 | 705 | 730 | 705 | 715 | 39,000 | 715 |
| 1994-06-09 | 690 | 701 | 690 | 701 | 20,000 | 701 |
| 1994-06-08 | 680 | 685 | 675 | 675 | 16,000 | 675 |
| 1994-06-06 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 1994-06-03 | 693 | 710 | 690 | 690 | 11,000 | 690 |
| 1994-06-02 | 659 | 664 | 659 | 664 | 7,000 | 664 |
| 1994-06-01 | 656 | 656 | 656 | 656 | 1,000 | 656 |
| 1994-05-31 | 650 | 656 | 650 | 656 | 5,000 | 656 |
| 1994-05-30 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 1994-05-27 | 660 | 660 | 651 | 651 | 6,000 | 651 |
| 1994-05-26 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1994-05-25 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1994-05-23 | 680 | 680 | 674 | 680 | 16,000 | 680 |
| 1994-05-20 | 691 | 691 | 680 | 680 | 9,000 | 680 |
| 1994-05-19 | 670 | 694 | 662 | 691 | 41,000 | 691 |
| 1994-05-18 | 641 | 670 | 641 | 660 | 40,000 | 660 |
| 1994-05-17 | 635 | 635 | 626 | 626 | 22,000 | 626 |
| 1994-05-16 | 610 | 630 | 610 | 625 | 45,000 | 625 |
| 1994-05-13 | 595 | 600 | 585 | 600 | 19,000 | 600 |
| 1994-05-12 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1994-05-11 | 585 | 585 | 581 | 585 | 11,000 | 585 |
| 1994-04-28 | 579 | 579 | 579 | 579 | 6,000 | 579 |
| 1994-04-26 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 1994-04-18 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 1994-04-15 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1994-04-14 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1994-04-13 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 1994-04-12 | 585 | 585 | 580 | 580 | 4,000 | 580 |
| 1994-04-04 | 585 | 585 | 585 | 585 | 3,000 | 585 |
| 1994-04-01 | 565 | 581 | 565 | 581 | 7,000 | 581 |
| 1994-03-29 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 1994-03-22 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1994-03-18 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1994-03-17 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1994-03-16 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1994-03-15 | 560 | 560 | 559 | 560 | 3,000 | 560 |
| 1994-03-14 | 555 | 560 | 555 | 560 | 4,000 | 560 |
| 1994-03-11 | 554 | 555 | 554 | 555 | 2,000 | 555 |
| 1994-03-07 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 1994-03-03 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1994-02-28 | 580 | 606 | 580 | 606 | 5,000 | 606 |
| 1994-02-21 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 1994-02-10 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 1994-02-08 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1994-02-04 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1994-01-31 | 630 | 660 | 630 | 650 | 8,000 | 650 |
| 1994-01-19 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1994-01-18 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1994-01-13 | 650 | 655 | 650 | 655 | 3,000 | 655 |
| 1994-01-10 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 1994-01-07 | 599 | 610 | 599 | 610 | 3,000 | 610 |
| 1994-01-06 | 590 | 599 | 590 | 599 | 7,000 | 599 |
分割・併合履歴 ： [1987-08-05]1株→10株 [1983-03-28]1株→1.1株
