7254 (株)ユニバンス の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 721 | 721 | 721 | 721 | 8,000 | 721 |
| 1996-12-27 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1996-12-26 | 720 | 720 | 720 | 720 | 5,000 | 720 |
| 1996-12-20 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1996-12-19 | 820 | 820 | 810 | 810 | 40,000 | 810 |
| 1996-12-18 | 820 | 820 | 820 | 820 | 16,000 | 820 |
| 1996-12-16 | 820 | 820 | 810 | 820 | 31,000 | 820 |
| 1996-12-13 | 822 | 822 | 821 | 821 | 21,000 | 821 |
| 1996-12-12 | 828 | 830 | 825 | 825 | 12,000 | 825 |
| 1996-12-11 | 826 | 826 | 821 | 821 | 3,000 | 821 |
| 1996-12-10 | 826 | 826 | 826 | 826 | 1,000 | 826 |
| 1996-12-09 | 816 | 835 | 815 | 815 | 13,000 | 815 |
| 1996-12-06 | 820 | 820 | 790 | 790 | 15,000 | 790 |
| 1996-12-03 | 830 | 830 | 820 | 820 | 2,000 | 820 |
| 1996-12-02 | 815 | 815 | 811 | 811 | 3,000 | 811 |
| 1996-11-29 | 830 | 830 | 821 | 821 | 7,000 | 821 |
| 1996-11-25 | 820 | 820 | 820 | 820 | 4,000 | 820 |
| 1996-11-22 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1996-11-21 | 850 | 850 | 840 | 840 | 13,000 | 840 |
| 1996-11-20 | 860 | 860 | 860 | 860 | 4,000 | 860 |
| 1996-11-19 | 861 | 870 | 860 | 860 | 6,000 | 860 |
| 1996-11-18 | 880 | 880 | 878 | 880 | 22,000 | 880 |
| 1996-11-15 | 880 | 880 | 865 | 878 | 20,000 | 878 |
| 1996-11-14 | 891 | 891 | 880 | 880 | 18,000 | 880 |
| 1996-11-13 | 890 | 890 | 880 | 880 | 14,000 | 880 |
| 1996-11-12 | 855 | 920 | 850 | 920 | 35,000 | 920 |
| 1996-11-11 | 820 | 845 | 820 | 845 | 20,000 | 845 |
| 1996-11-08 | 810 | 810 | 805 | 805 | 8,000 | 805 |
| 1996-11-07 | 775 | 800 | 770 | 800 | 27,000 | 800 |
| 1996-11-06 | 760 | 770 | 760 | 770 | 2,000 | 770 |
| 1996-11-05 | 770 | 770 | 769 | 770 | 8,000 | 770 |
| 1996-11-01 | 751 | 760 | 751 | 760 | 13,000 | 760 |
| 1996-10-31 | 751 | 751 | 751 | 751 | 4,000 | 751 |
| 1996-10-30 | 731 | 731 | 731 | 731 | 2,000 | 731 |
| 1996-10-29 | 735 | 735 | 725 | 725 | 7,000 | 725 |
| 1996-10-25 | 735 | 735 | 735 | 735 | 2,000 | 735 |
| 1996-10-24 | 758 | 758 | 758 | 758 | 4,000 | 758 |
| 1996-10-23 | 768 | 768 | 768 | 768 | 7,000 | 768 |
| 1996-10-22 | 770 | 770 | 770 | 770 | 6,000 | 770 |
| 1996-10-21 | 777 | 777 | 772 | 772 | 18,000 | 772 |
| 1996-10-18 | 777 | 777 | 777 | 777 | 4,000 | 777 |
| 1996-10-16 | 772 | 772 | 772 | 772 | 17,000 | 772 |
| 1996-10-15 | 780 | 780 | 772 | 772 | 8,000 | 772 |
| 1996-10-14 | 782 | 782 | 780 | 780 | 10,000 | 780 |
| 1996-10-11 | 782 | 782 | 782 | 782 | 2,000 | 782 |
| 1996-10-09 | 792 | 792 | 792 | 792 | 4,000 | 792 |
| 1996-10-07 | 777 | 777 | 777 | 777 | 45,000 | 777 |
| 1996-10-04 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 1996-10-03 | 790 | 800 | 782 | 800 | 13,000 | 800 |
| 1996-10-01 | 782 | 800 | 782 | 800 | 3,000 | 800 |
| 1996-09-30 | 798 | 798 | 777 | 777 | 6,000 | 777 |
| 1996-09-26 | 782 | 790 | 782 | 790 | 2,000 | 790 |
| 1996-09-25 | 777 | 782 | 777 | 782 | 6,000 | 782 |
| 1996-09-24 | 777 | 777 | 777 | 777 | 5,000 | 777 |
| 1996-09-20 | 777 | 777 | 777 | 777 | 21,000 | 777 |
| 1996-09-19 | 775 | 775 | 775 | 775 | 12,000 | 775 |
| 1996-09-18 | 779 | 783 | 775 | 775 | 13,000 | 775 |
| 1996-09-17 | 779 | 779 | 779 | 779 | 7,000 | 779 |
| 1996-09-13 | 774 | 780 | 770 | 770 | 15,000 | 770 |
| 1996-09-12 | 771 | 773 | 771 | 773 | 57,000 | 773 |
| 1996-09-11 | 750 | 751 | 750 | 751 | 58,000 | 751 |
| 1996-09-10 | 734 | 739 | 730 | 731 | 37,000 | 731 |
| 1996-09-09 | 730 | 730 | 726 | 726 | 11,000 | 726 |
| 1996-09-06 | 725 | 725 | 725 | 725 | 12,000 | 725 |
| 1996-09-05 | 728 | 728 | 725 | 725 | 20,000 | 725 |
| 1996-09-04 | 732 | 732 | 728 | 728 | 9,000 | 728 |
| 1996-09-03 | 732 | 732 | 732 | 732 | 4,000 | 732 |
| 1996-09-02 | 740 | 740 | 739 | 739 | 15,000 | 739 |
| 1996-08-30 | 770 | 770 | 740 | 740 | 14,000 | 740 |
| 1996-08-29 | 750 | 760 | 750 | 750 | 36,000 | 750 |
| 1996-08-28 | 751 | 751 | 750 | 750 | 9,000 | 750 |
| 1996-08-27 | 750 | 750 | 750 | 750 | 9,000 | 750 |
| 1996-08-26 | 750 | 760 | 750 | 750 | 31,000 | 750 |
| 1996-08-22 | 751 | 751 | 751 | 751 | 4,000 | 751 |
| 1996-08-21 | 760 | 760 | 760 | 760 | 8,000 | 760 |
| 1996-08-20 | 751 | 780 | 751 | 780 | 8,000 | 780 |
| 1996-08-19 | 746 | 750 | 746 | 750 | 5,000 | 750 |
| 1996-08-15 | 750 | 750 | 750 | 750 | 9,000 | 750 |
| 1996-08-14 | 745 | 750 | 740 | 750 | 15,000 | 750 |
| 1996-08-13 | 745 | 745 | 740 | 745 | 28,000 | 745 |
| 1996-08-12 | 763 | 763 | 745 | 745 | 21,000 | 745 |
| 1996-08-09 | 752 | 753 | 752 | 753 | 4,000 | 753 |
| 1996-08-08 | 747 | 757 | 747 | 747 | 14,000 | 747 |
| 1996-08-07 | 761 | 761 | 753 | 753 | 42,000 | 753 |
| 1996-08-06 | 780 | 785 | 777 | 777 | 12,000 | 777 |
| 1996-08-05 | 803 | 803 | 803 | 803 | 5,000 | 803 |
| 1996-08-02 | 823 | 823 | 808 | 808 | 16,000 | 808 |
| 1996-08-01 | 828 | 828 | 828 | 828 | 3,000 | 828 |
| 1996-07-31 | 843 | 843 | 830 | 830 | 19,000 | 830 |
| 1996-07-30 | 836 | 836 | 832 | 833 | 24,000 | 833 |
| 1996-07-29 | 844 | 844 | 835 | 835 | 11,000 | 835 |
| 1996-07-26 | 844 | 844 | 844 | 844 | 4,000 | 844 |
| 1996-07-25 | 859 | 859 | 859 | 859 | 4,000 | 859 |
| 1996-07-24 | 855 | 865 | 855 | 859 | 23,000 | 859 |
| 1996-07-23 | 835 | 835 | 835 | 835 | 7,000 | 835 |
| 1996-07-22 | 840 | 840 | 835 | 835 | 10,000 | 835 |
| 1996-07-19 | 813 | 815 | 812 | 813 | 20,000 | 813 |
| 1996-07-17 | 807 | 807 | 805 | 805 | 5,000 | 805 |
| 1996-07-16 | 793 | 800 | 780 | 800 | 45,000 | 800 |
| 1996-07-15 | 799 | 799 | 795 | 795 | 6,000 | 795 |
| 1996-07-12 | 805 | 805 | 797 | 797 | 10,000 | 797 |
| 1996-07-11 | 820 | 820 | 807 | 807 | 11,000 | 807 |
| 1996-07-10 | 805 | 815 | 805 | 809 | 20,000 | 809 |
| 1996-07-09 | 810 | 825 | 805 | 805 | 21,000 | 805 |
| 1996-07-08 | 831 | 831 | 825 | 830 | 38,000 | 830 |
| 1996-07-05 | 850 | 850 | 831 | 831 | 13,000 | 831 |
| 1996-07-04 | 850 | 850 | 831 | 831 | 15,000 | 831 |
| 1996-07-03 | 860 | 870 | 850 | 860 | 14,000 | 860 |
| 1996-07-02 | 860 | 880 | 860 | 880 | 11,000 | 880 |
| 1996-07-01 | 887 | 887 | 870 | 870 | 8,000 | 870 |
| 1996-06-28 | 880 | 890 | 870 | 890 | 16,000 | 890 |
| 1996-06-27 | 890 | 900 | 890 | 900 | 3,000 | 900 |
| 1996-06-26 | 890 | 910 | 890 | 900 | 43,000 | 900 |
| 1996-06-25 | 867 | 895 | 867 | 895 | 7,000 | 895 |
| 1996-06-24 | 861 | 866 | 860 | 866 | 21,000 | 866 |
| 1996-06-21 | 870 | 870 | 860 | 860 | 14,000 | 860 |
| 1996-06-20 | 880 | 880 | 870 | 880 | 3,000 | 880 |
| 1996-06-19 | 890 | 900 | 880 | 890 | 15,000 | 890 |
| 1996-06-18 | 920 | 920 | 900 | 900 | 11,000 | 900 |
| 1996-06-17 | 930 | 930 | 930 | 930 | 5,000 | 930 |
| 1996-06-14 | 920 | 930 | 885 | 930 | 18,000 | 930 |
| 1996-06-13 | 931 | 969 | 930 | 930 | 45,000 | 930 |
| 1996-06-12 | 901 | 930 | 901 | 930 | 22,000 | 930 |
| 1996-06-11 | 881 | 900 | 881 | 900 | 30,000 | 900 |
| 1996-06-10 | 900 | 900 | 890 | 890 | 4,000 | 890 |
| 1996-06-07 | 940 | 945 | 930 | 930 | 10,000 | 930 |
| 1996-06-06 | 980 | 980 | 980 | 980 | 7,000 | 980 |
| 1996-06-05 | 951 | 980 | 935 | 980 | 48,000 | 980 |
| 1996-06-04 | 930 | 946 | 930 | 945 | 23,000 | 945 |
| 1996-06-03 | 985 | 990 | 985 | 990 | 7,000 | 990 |
| 1996-05-31 | 986 | 1,010 | 985 | 1,000 | 41,000 | 1,000 |
| 1996-05-30 | 1,040 | 1,040 | 986 | 986 | 76,000 | 986 |
| 1996-05-29 | 1,020 | 1,070 | 1,010 | 1,050 | 338,000 | 1,050 |
| 1996-05-28 | 1,000 | 1,030 | 985 | 1,030 | 42,000 | 1,030 |
| 1996-05-27 | 1,060 | 1,060 | 990 | 1,000 | 77,000 | 1,000 |
| 1996-05-24 | 1,040 | 1,120 | 1,040 | 1,080 | 1,038,000 | 1,080 |
| 1996-05-23 | 1,000 | 1,030 | 990 | 1,000 | 260,000 | 1,000 |
| 1996-05-22 | 960 | 980 | 960 | 970 | 51,000 | 970 |
| 1996-05-21 | 979 | 979 | 935 | 935 | 41,000 | 935 |
| 1996-05-20 | 991 | 1,000 | 980 | 989 | 54,000 | 989 |
| 1996-05-17 | 1,010 | 1,010 | 980 | 980 | 353,000 | 980 |
| 1996-05-16 | 938 | 1,030 | 938 | 991 | 692,000 | 991 |
| 1996-05-15 | 882 | 928 | 882 | 928 | 66,000 | 928 |
| 1996-05-14 | 896 | 896 | 878 | 881 | 27,000 | 881 |
| 1996-05-13 | 945 | 946 | 899 | 906 | 39,000 | 906 |
| 1996-05-10 | 949 | 972 | 949 | 950 | 300,000 | 950 |
| 1996-05-09 | 886 | 947 | 885 | 936 | 282,000 | 936 |
| 1996-05-08 | 869 | 890 | 869 | 880 | 112,000 | 880 |
| 1996-05-07 | 910 | 950 | 908 | 949 | 202,000 | 949 |
| 1996-05-02 | 810 | 900 | 810 | 850 | 153,000 | 850 |
| 1996-05-01 | 809 | 810 | 802 | 802 | 8,000 | 802 |
| 1996-04-30 | 824 | 824 | 805 | 810 | 101,000 | 810 |
| 1996-04-26 | 800 | 839 | 800 | 834 | 23,000 | 834 |
| 1996-04-25 | 750 | 765 | 750 | 765 | 5,000 | 765 |
| 1996-04-24 | 725 | 740 | 720 | 740 | 8,000 | 740 |
| 1996-04-23 | 710 | 715 | 710 | 715 | 16,000 | 715 |
| 1996-04-19 | 713 | 713 | 713 | 713 | 2,000 | 713 |
| 1996-04-18 | 713 | 713 | 711 | 713 | 4,000 | 713 |
| 1996-04-17 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1996-04-16 | 721 | 730 | 721 | 730 | 8,000 | 730 |
| 1996-04-15 | 711 | 711 | 711 | 711 | 5,000 | 711 |
| 1996-04-12 | 737 | 737 | 737 | 737 | 3,000 | 737 |
| 1996-04-11 | 727 | 727 | 727 | 727 | 1,000 | 727 |
| 1996-04-10 | 700 | 710 | 700 | 710 | 2,000 | 710 |
| 1996-03-29 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 1996-03-28 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1996-03-26 | 670 | 670 | 670 | 670 | 8,000 | 670 |
| 1996-03-25 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1996-03-21 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1996-03-19 | 700 | 700 | 696 | 696 | 8,000 | 696 |
| 1996-03-18 | 717 | 717 | 717 | 717 | 1,000 | 717 |
| 1996-03-12 | 727 | 727 | 727 | 727 | 1,000 | 727 |
| 1996-03-07 | 717 | 717 | 717 | 717 | 1,000 | 717 |
| 1996-02-29 | 740 | 740 | 730 | 730 | 7,000 | 730 |
| 1996-02-28 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1996-02-21 | 700 | 700 | 698 | 698 | 2,000 | 698 |
| 1996-02-16 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 1996-02-15 | 729 | 729 | 729 | 729 | 8,000 | 729 |
| 1996-02-09 | 720 | 720 | 720 | 720 | 11,000 | 720 |
| 1996-02-08 | 730 | 730 | 720 | 720 | 31,000 | 720 |
| 1996-02-06 | 730 | 730 | 730 | 730 | 6,000 | 730 |
| 1996-01-31 | 780 | 780 | 780 | 780 | 4,000 | 780 |
| 1996-01-30 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1996-01-26 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 1996-01-25 | 770 | 780 | 770 | 780 | 6,000 | 780 |
| 1996-01-24 | 767 | 767 | 767 | 767 | 11,000 | 767 |
| 1996-01-22 | 767 | 767 | 767 | 767 | 1,000 | 767 |
| 1996-01-19 | 767 | 767 | 767 | 767 | 3,000 | 767 |
| 1996-01-18 | 770 | 772 | 767 | 767 | 5,000 | 767 |
| 1996-01-17 | 770 | 770 | 766 | 766 | 22,000 | 766 |
| 1996-01-16 | 760 | 765 | 760 | 765 | 13,000 | 765 |
| 1996-01-12 | 770 | 770 | 760 | 760 | 3,000 | 760 |
| 1996-01-11 | 760 | 760 | 760 | 760 | 6,000 | 760 |
| 1996-01-09 | 760 | 760 | 760 | 760 | 10,000 | 760 |
| 1996-01-08 | 759 | 759 | 759 | 759 | 10,000 | 759 |
| 1996-01-05 | 764 | 764 | 759 | 759 | 6,000 | 759 |
分割・併合履歴 ： [1987-08-05]1株→10株 [1983-03-28]1株→1.1株
