7254 (株)ユニバンス の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 400 | 400 | 400 | 400 | 12,000 | 400 |
| 1997-12-26 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 1997-12-25 | 365 | 370 | 365 | 370 | 5,000 | 370 |
| 1997-12-24 | 370 | 370 | 365 | 365 | 4,000 | 365 |
| 1997-12-22 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 1997-12-19 | 380 | 380 | 380 | 380 | 6,000 | 380 |
| 1997-12-18 | 390 | 400 | 390 | 400 | 4,000 | 400 |
| 1997-12-15 | 404 | 404 | 400 | 400 | 5,000 | 400 |
| 1997-12-12 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 1997-12-10 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1997-12-09 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1997-12-08 | 400 | 410 | 400 | 410 | 4,000 | 410 |
| 1997-12-05 | 405 | 410 | 405 | 410 | 22,000 | 410 |
| 1997-12-04 | 403 | 410 | 403 | 410 | 5,000 | 410 |
| 1997-12-03 | 405 | 410 | 403 | 403 | 15,000 | 403 |
| 1997-12-01 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 1997-11-28 | 420 | 420 | 405 | 405 | 13,000 | 405 |
| 1997-11-27 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1997-11-26 | 410 | 410 | 400 | 400 | 9,000 | 400 |
| 1997-11-25 | 410 | 410 | 410 | 410 | 13,000 | 410 |
| 1997-11-21 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1997-11-18 | 430 | 430 | 430 | 430 | 24,000 | 430 |
| 1997-11-17 | 417 | 425 | 417 | 425 | 5,000 | 425 |
| 1997-11-14 | 412 | 412 | 412 | 412 | 5,000 | 412 |
| 1997-11-12 | 434 | 434 | 432 | 432 | 5,000 | 432 |
| 1997-11-10 | 419 | 419 | 419 | 419 | 2,000 | 419 |
| 1997-11-07 | 419 | 419 | 419 | 419 | 2,000 | 419 |
| 1997-10-31 | 429 | 429 | 429 | 429 | 9,000 | 429 |
| 1997-10-30 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 1997-10-29 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 1997-10-28 | 404 | 404 | 404 | 404 | 5,000 | 404 |
| 1997-10-24 | 399 | 410 | 399 | 410 | 2,000 | 410 |
| 1997-10-23 | 410 | 410 | 405 | 405 | 13,000 | 405 |
| 1997-10-22 | 415 | 415 | 405 | 405 | 4,000 | 405 |
| 1997-10-21 | 412 | 412 | 405 | 410 | 16,000 | 410 |
| 1997-10-20 | 405 | 415 | 405 | 410 | 8,000 | 410 |
| 1997-10-16 | 399 | 410 | 399 | 410 | 7,000 | 410 |
| 1997-10-15 | 405 | 405 | 405 | 405 | 4,000 | 405 |
| 1997-10-14 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1997-10-13 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1997-10-09 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1997-10-07 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 1997-10-06 | 410 | 430 | 410 | 430 | 3,000 | 430 |
| 1997-10-03 | 420 | 420 | 415 | 415 | 2,000 | 415 |
| 1997-10-02 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1997-10-01 | 422 | 430 | 420 | 430 | 8,000 | 430 |
| 1997-09-30 | 450 | 450 | 440 | 440 | 13,000 | 440 |
| 1997-09-26 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 1997-09-25 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1997-09-24 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1997-09-22 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1997-09-19 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1997-09-18 | 460 | 460 | 450 | 450 | 4,000 | 450 |
| 1997-09-17 | 480 | 480 | 470 | 470 | 2,000 | 470 |
| 1997-09-16 | 496 | 496 | 490 | 490 | 10,000 | 490 |
| 1997-09-12 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 1997-09-11 | 500 | 500 | 491 | 491 | 12,000 | 491 |
| 1997-09-10 | 500 | 501 | 495 | 495 | 24,000 | 495 |
| 1997-09-09 | 501 | 501 | 501 | 501 | 3,000 | 501 |
| 1997-09-08 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 1997-09-05 | 501 | 503 | 500 | 500 | 25,000 | 500 |
| 1997-09-04 | 500 | 501 | 500 | 501 | 19,000 | 501 |
| 1997-09-03 | 505 | 505 | 505 | 505 | 5,000 | 505 |
| 1997-09-01 | 500 | 505 | 500 | 505 | 5,000 | 505 |
| 1997-08-29 | 505 | 505 | 505 | 505 | 10,000 | 505 |
| 1997-08-28 | 509 | 509 | 500 | 500 | 2,000 | 500 |
| 1997-08-26 | 517 | 517 | 517 | 517 | 1,000 | 517 |
| 1997-08-25 | 517 | 517 | 517 | 517 | 1,000 | 517 |
| 1997-08-19 | 513 | 520 | 513 | 520 | 12,000 | 520 |
| 1997-08-15 | 510 | 515 | 508 | 510 | 9,000 | 510 |
| 1997-08-14 | 520 | 520 | 508 | 510 | 8,000 | 510 |
| 1997-08-13 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1997-08-12 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 1997-08-11 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 1997-08-08 | 539 | 539 | 539 | 539 | 5,000 | 539 |
| 1997-08-07 | 579 | 579 | 579 | 579 | 7,000 | 579 |
| 1997-08-05 | 600 | 600 | 599 | 599 | 2,000 | 599 |
| 1997-08-04 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1997-08-01 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1997-07-31 | 610 | 610 | 610 | 610 | 7,000 | 610 |
| 1997-07-30 | 601 | 601 | 600 | 600 | 2,000 | 600 |
| 1997-07-29 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1997-07-25 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1997-07-24 | 620 | 629 | 602 | 629 | 3,000 | 629 |
| 1997-07-22 | 606 | 611 | 601 | 610 | 22,000 | 610 |
| 1997-07-18 | 626 | 627 | 615 | 615 | 4,000 | 615 |
| 1997-07-17 | 606 | 625 | 606 | 616 | 23,000 | 616 |
| 1997-07-16 | 601 | 611 | 601 | 611 | 29,000 | 611 |
| 1997-07-14 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1997-07-11 | 630 | 630 | 620 | 620 | 2,000 | 620 |
| 1997-07-10 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1997-07-09 | 626 | 630 | 626 | 630 | 7,000 | 630 |
| 1997-07-08 | 625 | 627 | 600 | 603 | 27,000 | 603 |
| 1997-07-07 | 635 | 635 | 615 | 615 | 8,000 | 615 |
| 1997-07-04 | 660 | 660 | 655 | 655 | 8,000 | 655 |
| 1997-07-03 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 1997-07-02 | 660 | 660 | 660 | 660 | 15,000 | 660 |
| 1997-07-01 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 1997-06-30 | 660 | 665 | 660 | 665 | 6,000 | 665 |
| 1997-06-27 | 660 | 660 | 640 | 640 | 6,000 | 640 |
| 1997-06-26 | 640 | 661 | 640 | 655 | 10,000 | 655 |
| 1997-06-25 | 650 | 650 | 636 | 650 | 17,000 | 650 |
| 1997-06-24 | 650 | 650 | 640 | 640 | 11,000 | 640 |
| 1997-06-23 | 640 | 650 | 640 | 650 | 2,000 | 650 |
| 1997-06-20 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1997-06-19 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 1997-06-17 | 669 | 669 | 650 | 650 | 3,000 | 650 |
| 1997-06-16 | 650 | 650 | 640 | 640 | 4,000 | 640 |
| 1997-06-13 | 654 | 654 | 654 | 654 | 1,000 | 654 |
| 1997-06-12 | 674 | 674 | 674 | 674 | 1,000 | 674 |
| 1997-06-10 | 670 | 674 | 670 | 674 | 9,000 | 674 |
| 1997-06-06 | 690 | 690 | 669 | 669 | 3,000 | 669 |
| 1997-06-04 | 696 | 696 | 696 | 696 | 1,000 | 696 |
| 1997-06-03 | 698 | 698 | 698 | 698 | 4,000 | 698 |
| 1997-06-02 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1997-05-30 | 706 | 706 | 706 | 706 | 4,000 | 706 |
| 1997-05-28 | 681 | 700 | 681 | 696 | 10,000 | 696 |
| 1997-05-27 | 679 | 679 | 675 | 675 | 6,000 | 675 |
| 1997-05-26 | 679 | 679 | 679 | 679 | 7,000 | 679 |
| 1997-05-23 | 673 | 676 | 673 | 676 | 6,000 | 676 |
| 1997-05-22 | 682 | 682 | 680 | 680 | 5,000 | 680 |
| 1997-05-21 | 664 | 672 | 664 | 672 | 5,000 | 672 |
| 1997-05-20 | 663 | 663 | 660 | 663 | 9,000 | 663 |
| 1997-05-19 | 637 | 650 | 630 | 650 | 8,000 | 650 |
| 1997-05-15 | 645 | 645 | 635 | 637 | 8,000 | 637 |
| 1997-05-14 | 656 | 656 | 645 | 651 | 5,000 | 651 |
| 1997-05-13 | 651 | 658 | 650 | 650 | 10,000 | 650 |
| 1997-05-12 | 658 | 659 | 635 | 635 | 12,000 | 635 |
| 1997-05-09 | 660 | 660 | 656 | 659 | 14,000 | 659 |
| 1997-05-08 | 655 | 660 | 655 | 660 | 3,000 | 660 |
| 1997-05-07 | 655 | 656 | 655 | 656 | 7,000 | 656 |
| 1997-05-06 | 659 | 671 | 659 | 665 | 10,000 | 665 |
| 1997-05-02 | 651 | 651 | 635 | 640 | 7,000 | 640 |
| 1997-05-01 | 666 | 670 | 660 | 660 | 20,000 | 660 |
| 1997-04-30 | 666 | 666 | 666 | 666 | 7,000 | 666 |
| 1997-04-28 | 635 | 635 | 625 | 626 | 5,000 | 626 |
| 1997-04-25 | 649 | 650 | 649 | 650 | 4,000 | 650 |
| 1997-04-24 | 680 | 680 | 675 | 675 | 7,000 | 675 |
| 1997-04-23 | 689 | 700 | 680 | 680 | 6,000 | 680 |
| 1997-04-22 | 670 | 699 | 670 | 697 | 10,000 | 697 |
| 1997-04-17 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 1997-04-16 | 580 | 590 | 575 | 575 | 10,000 | 575 |
| 1997-04-15 | 575 | 580 | 569 | 570 | 20,000 | 570 |
| 1997-04-14 | 600 | 600 | 595 | 595 | 3,000 | 595 |
| 1997-04-11 | 639 | 639 | 620 | 620 | 16,000 | 620 |
| 1997-04-10 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 1997-04-09 | 690 | 699 | 690 | 690 | 19,000 | 690 |
| 1997-04-08 | 699 | 700 | 699 | 699 | 4,000 | 699 |
| 1997-04-07 | 699 | 700 | 699 | 699 | 6,000 | 699 |
| 1997-04-04 | 680 | 699 | 680 | 699 | 3,000 | 699 |
| 1997-04-03 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1997-03-31 | 720 | 720 | 720 | 720 | 6,000 | 720 |
| 1997-03-28 | 700 | 700 | 680 | 680 | 6,000 | 680 |
| 1997-03-27 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1997-03-26 | 727 | 727 | 727 | 727 | 1,000 | 727 |
| 1997-03-25 | 686 | 700 | 686 | 700 | 5,000 | 700 |
| 1997-03-24 | 673 | 693 | 670 | 686 | 15,000 | 686 |
| 1997-03-21 | 661 | 661 | 661 | 661 | 2,000 | 661 |
| 1997-03-19 | 660 | 661 | 660 | 661 | 19,000 | 661 |
| 1997-03-18 | 699 | 699 | 670 | 680 | 14,000 | 680 |
| 1997-03-17 | 701 | 701 | 700 | 700 | 5,000 | 700 |
| 1997-03-14 | 714 | 714 | 702 | 702 | 18,000 | 702 |
| 1997-03-13 | 731 | 741 | 729 | 730 | 15,000 | 730 |
| 1997-03-12 | 746 | 747 | 740 | 741 | 5,000 | 741 |
| 1997-03-11 | 750 | 750 | 747 | 747 | 9,000 | 747 |
| 1997-03-10 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1997-03-06 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 1997-03-05 | 771 | 775 | 750 | 750 | 10,000 | 750 |
| 1997-03-04 | 760 | 780 | 760 | 775 | 8,000 | 775 |
| 1997-03-03 | 770 | 780 | 770 | 770 | 13,000 | 770 |
| 1997-02-28 | 760 | 760 | 750 | 750 | 26,000 | 750 |
| 1997-02-27 | 759 | 759 | 750 | 758 | 8,000 | 758 |
| 1997-02-26 | 770 | 770 | 764 | 764 | 9,000 | 764 |
| 1997-02-25 | 780 | 790 | 780 | 780 | 19,000 | 780 |
| 1997-02-24 | 800 | 800 | 790 | 790 | 16,000 | 790 |
| 1997-02-21 | 820 | 820 | 800 | 810 | 24,000 | 810 |
| 1997-02-20 | 804 | 835 | 804 | 820 | 47,000 | 820 |
| 1997-02-19 | 800 | 810 | 795 | 805 | 75,000 | 805 |
| 1997-02-18 | 860 | 865 | 851 | 860 | 59,000 | 860 |
| 1997-02-17 | 883 | 891 | 870 | 890 | 150,000 | 890 |
| 1997-02-14 | 919 | 939 | 900 | 913 | 828,000 | 913 |
| 1997-02-13 | 890 | 920 | 890 | 920 | 205,000 | 920 |
| 1997-02-12 | 880 | 900 | 880 | 900 | 14,000 | 900 |
| 1997-02-10 | 894 | 900 | 885 | 900 | 20,000 | 900 |
| 1997-02-07 | 894 | 894 | 894 | 894 | 2,000 | 894 |
| 1997-02-06 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1997-02-05 | 915 | 917 | 900 | 900 | 12,000 | 900 |
| 1997-02-04 | 899 | 920 | 889 | 920 | 16,000 | 920 |
| 1997-02-03 | 889 | 895 | 889 | 895 | 6,000 | 895 |
| 1997-01-31 | 870 | 899 | 870 | 899 | 23,000 | 899 |
| 1997-01-30 | 851 | 860 | 840 | 860 | 22,000 | 860 |
| 1997-01-29 | 821 | 821 | 821 | 821 | 7,000 | 821 |
| 1997-01-27 | 825 | 825 | 825 | 825 | 3,000 | 825 |
| 1997-01-24 | 850 | 850 | 850 | 850 | 9,000 | 850 |
| 1997-01-23 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1997-01-22 | 870 | 870 | 850 | 850 | 9,000 | 850 |
| 1997-01-21 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 1997-01-20 | 879 | 879 | 870 | 870 | 9,000 | 870 |
| 1997-01-17 | 851 | 851 | 836 | 850 | 39,000 | 850 |
| 1997-01-16 | 830 | 830 | 818 | 830 | 18,000 | 830 |
| 1997-01-14 | 820 | 821 | 820 | 821 | 7,000 | 821 |
| 1997-01-13 | 804 | 804 | 804 | 804 | 1,000 | 804 |
| 1997-01-10 | 806 | 806 | 805 | 805 | 7,000 | 805 |
| 1997-01-09 | 812 | 820 | 795 | 795 | 12,000 | 795 |
| 1997-01-08 | 824 | 824 | 820 | 822 | 46,000 | 822 |
| 1997-01-06 | 740 | 740 | 735 | 735 | 6,000 | 735 |
分割・併合履歴 ： [1987-08-05]1株→10株 [1983-03-28]1株→1.1株
