7254 (株)ユニバンス の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-22 | 695 | 695 | 694 | 694 | 7,000 | 694 |
| 1995-12-21 | 655 | 655 | 655 | 655 | 2,000 | 655 |
| 1995-12-20 | 660 | 660 | 650 | 650 | 6,000 | 650 |
| 1995-12-19 | 700 | 700 | 670 | 670 | 5,000 | 670 |
| 1995-12-18 | 714 | 714 | 710 | 710 | 22,000 | 710 |
| 1995-12-15 | 783 | 783 | 760 | 760 | 4,000 | 760 |
| 1995-12-14 | 823 | 823 | 823 | 823 | 1,000 | 823 |
| 1995-12-13 | 797 | 829 | 797 | 825 | 86,000 | 825 |
| 1995-12-12 | 770 | 780 | 765 | 780 | 17,000 | 780 |
| 1995-12-11 | 756 | 756 | 752 | 752 | 3,000 | 752 |
| 1995-12-08 | 756 | 756 | 756 | 756 | 9,000 | 756 |
| 1995-12-07 | 747 | 747 | 747 | 747 | 5,000 | 747 |
| 1995-12-06 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 1995-12-05 | 726 | 726 | 725 | 725 | 6,000 | 725 |
| 1995-12-04 | 705 | 720 | 705 | 720 | 7,000 | 720 |
| 1995-12-01 | 700 | 700 | 690 | 690 | 12,000 | 690 |
| 1995-11-30 | 690 | 700 | 690 | 700 | 18,000 | 700 |
| 1995-11-28 | 643 | 660 | 643 | 660 | 11,000 | 660 |
| 1995-11-27 | 643 | 643 | 643 | 643 | 5,000 | 643 |
| 1995-11-24 | 643 | 643 | 643 | 643 | 9,000 | 643 |
| 1995-11-22 | 640 | 640 | 640 | 640 | 9,000 | 640 |
| 1995-11-20 | 635 | 635 | 635 | 635 | 3,000 | 635 |
| 1995-11-17 | 635 | 635 | 635 | 635 | 6,000 | 635 |
| 1995-11-13 | 685 | 685 | 685 | 685 | 4,000 | 685 |
| 1995-11-10 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1995-10-31 | 693 | 700 | 693 | 700 | 5,000 | 700 |
| 1995-10-30 | 673 | 673 | 673 | 673 | 2,000 | 673 |
| 1995-10-27 | 692 | 692 | 692 | 692 | 1,000 | 692 |
| 1995-10-19 | 693 | 693 | 693 | 693 | 1,000 | 693 |
| 1995-10-17 | 683 | 683 | 683 | 683 | 1,000 | 683 |
| 1995-10-16 | 673 | 673 | 673 | 673 | 5,000 | 673 |
| 1995-10-13 | 710 | 710 | 703 | 703 | 6,000 | 703 |
| 1995-10-12 | 710 | 720 | 710 | 720 | 2,000 | 720 |
| 1995-10-03 | 703 | 703 | 703 | 703 | 1,000 | 703 |
| 1995-09-29 | 713 | 713 | 713 | 713 | 5,000 | 713 |
| 1995-09-27 | 673 | 673 | 673 | 673 | 2,000 | 673 |
| 1995-09-25 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1995-09-22 | 670 | 670 | 660 | 660 | 75,000 | 660 |
| 1995-09-19 | 690 | 690 | 690 | 690 | 5,000 | 690 |
| 1995-09-18 | 677 | 677 | 677 | 677 | 4,000 | 677 |
| 1995-09-12 | 677 | 677 | 677 | 677 | 4,000 | 677 |
| 1995-09-08 | 737 | 737 | 737 | 737 | 20,000 | 737 |
| 1995-09-05 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1995-09-04 | 720 | 720 | 720 | 720 | 8,000 | 720 |
| 1995-08-31 | 720 | 720 | 720 | 720 | 4,000 | 720 |
| 1995-08-29 | 691 | 700 | 691 | 700 | 2,000 | 700 |
| 1995-08-22 | 725 | 731 | 725 | 731 | 55,000 | 731 |
| 1995-08-21 | 730 | 730 | 728 | 728 | 12,000 | 728 |
| 1995-08-17 | 739 | 739 | 739 | 739 | 18,000 | 739 |
| 1995-08-16 | 720 | 749 | 720 | 749 | 48,000 | 749 |
| 1995-08-15 | 710 | 710 | 706 | 706 | 3,000 | 706 |
| 1995-08-10 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 1995-08-07 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 1995-08-04 | 715 | 715 | 705 | 705 | 3,000 | 705 |
| 1995-08-03 | 700 | 749 | 700 | 749 | 15,000 | 749 |
| 1995-08-01 | 698 | 698 | 690 | 690 | 13,000 | 690 |
| 1995-07-31 | 690 | 718 | 690 | 718 | 72,000 | 718 |
| 1995-07-28 | 680 | 686 | 679 | 685 | 26,000 | 685 |
| 1995-07-27 | 629 | 675 | 629 | 675 | 124,000 | 675 |
| 1995-07-26 | 635 | 635 | 615 | 615 | 20,000 | 615 |
| 1995-07-25 | 662 | 662 | 639 | 639 | 4,000 | 639 |
| 1995-07-24 | 660 | 666 | 660 | 666 | 7,000 | 666 |
| 1995-07-21 | 650 | 660 | 650 | 660 | 31,000 | 660 |
| 1995-07-20 | 630 | 650 | 630 | 650 | 37,000 | 650 |
| 1995-07-19 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1995-07-18 | 635 | 650 | 635 | 650 | 29,000 | 650 |
| 1995-07-17 | 610 | 615 | 610 | 615 | 5,000 | 615 |
| 1995-07-14 | 590 | 590 | 590 | 590 | 6,000 | 590 |
| 1995-07-13 | 550 | 560 | 550 | 560 | 4,000 | 560 |
| 1995-07-12 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1995-07-11 | 546 | 559 | 546 | 559 | 2,000 | 559 |
| 1995-07-10 | 540 | 550 | 530 | 540 | 141,000 | 540 |
| 1995-07-07 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1995-07-06 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1995-06-30 | 510 | 530 | 510 | 530 | 8,000 | 530 |
| 1995-06-29 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1995-06-28 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1995-06-27 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1995-06-21 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 1995-06-20 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 1995-06-19 | 510 | 510 | 500 | 500 | 2,000 | 500 |
| 1995-06-16 | 499 | 500 | 498 | 500 | 34,000 | 500 |
| 1995-06-15 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 1995-06-14 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1995-06-12 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1995-06-08 | 496 | 496 | 496 | 496 | 5,000 | 496 |
| 1995-06-07 | 522 | 526 | 522 | 526 | 4,000 | 526 |
| 1995-06-06 | 532 | 532 | 532 | 532 | 5,000 | 532 |
| 1995-06-02 | 569 | 569 | 568 | 568 | 2,000 | 568 |
| 1995-06-01 | 570 | 570 | 570 | 570 | 5,000 | 570 |
| 1995-05-31 | 580 | 580 | 580 | 580 | 6,000 | 580 |
| 1995-05-30 | 584 | 584 | 570 | 580 | 7,000 | 580 |
| 1995-05-29 | 560 | 597 | 556 | 592 | 24,000 | 592 |
| 1995-05-26 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1995-05-24 | 560 | 560 | 555 | 555 | 3,000 | 555 |
| 1995-05-18 | 584 | 584 | 575 | 575 | 4,000 | 575 |
| 1995-05-17 | 604 | 604 | 604 | 604 | 2,000 | 604 |
| 1995-05-12 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1995-05-11 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 1995-05-08 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1995-04-28 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 1995-04-25 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1995-04-24 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1995-04-21 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1995-04-19 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1995-04-12 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1995-04-10 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1995-04-04 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 1995-04-03 | 595 | 595 | 595 | 595 | 3,000 | 595 |
| 1995-03-31 | 620 | 620 | 620 | 620 | 6,000 | 620 |
| 1995-03-30 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1995-03-29 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 1995-03-27 | 570 | 570 | 570 | 570 | 6,000 | 570 |
| 1995-03-23 | 598 | 598 | 590 | 590 | 4,000 | 590 |
| 1995-03-20 | 622 | 622 | 622 | 622 | 1,000 | 622 |
| 1995-03-17 | 650 | 650 | 635 | 635 | 3,000 | 635 |
| 1995-03-13 | 670 | 670 | 650 | 650 | 8,000 | 650 |
| 1995-03-10 | 660 | 660 | 652 | 652 | 5,000 | 652 |
| 1995-03-09 | 660 | 660 | 660 | 660 | 6,000 | 660 |
| 1995-03-07 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1995-03-06 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1995-03-03 | 670 | 671 | 670 | 671 | 2,000 | 671 |
| 1995-03-01 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1995-02-28 | 670 | 670 | 670 | 670 | 6,000 | 670 |
| 1995-02-23 | 660 | 660 | 650 | 650 | 5,000 | 650 |
| 1995-02-22 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 1995-02-17 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1995-02-16 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 1995-02-15 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 1995-02-10 | 676 | 676 | 676 | 676 | 1,000 | 676 |
| 1995-02-08 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 1995-02-07 | 690 | 690 | 675 | 675 | 2,000 | 675 |
| 1995-02-06 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1995-02-03 | 700 | 700 | 700 | 700 | 8,000 | 700 |
| 1995-02-01 | 720 | 720 | 720 | 720 | 5,000 | 720 |
| 1995-01-30 | 670 | 670 | 670 | 670 | 5,000 | 670 |
| 1995-01-27 | 690 | 690 | 680 | 680 | 2,000 | 680 |
| 1995-01-26 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 1995-01-25 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1995-01-24 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1995-01-23 | 720 | 720 | 700 | 700 | 6,000 | 700 |
| 1995-01-20 | 730 | 730 | 730 | 730 | 5,000 | 730 |
| 1995-01-19 | 745 | 745 | 735 | 735 | 3,000 | 735 |
| 1995-01-13 | 751 | 751 | 746 | 746 | 4,000 | 746 |
| 1995-01-12 | 761 | 761 | 761 | 761 | 1,000 | 761 |
| 1995-01-11 | 765 | 765 | 751 | 751 | 2,000 | 751 |
| 1995-01-09 | 785 | 785 | 761 | 761 | 4,000 | 761 |
| 1995-01-04 | 810 | 810 | 810 | 810 | 1,000 | 810 |
分割・併合履歴 ： [1987-08-05]1株→10株 [1983-03-28]1株→1.1株
