7254 (株)ユニバンス の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 1998-12-29 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 1998-12-28 | 183 | 183 | 171 | 171 | 2,000 | 171 |
| 1998-12-25 | 195 | 205 | 195 | 205 | 19,000 | 205 |
| 1998-12-22 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 1998-12-16 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 1998-12-15 | 204 | 204 | 200 | 200 | 2,000 | 200 |
| 1998-12-11 | 205 | 205 | 205 | 205 | 6,000 | 205 |
| 1998-12-10 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1998-12-09 | 190 | 195 | 190 | 190 | 26,000 | 190 |
| 1998-12-08 | 195 | 195 | 190 | 190 | 2,000 | 190 |
| 1998-12-04 | 200 | 210 | 200 | 210 | 13,000 | 210 |
| 1998-12-02 | 195 | 205 | 195 | 205 | 2,000 | 205 |
| 1998-12-01 | 193 | 204 | 193 | 200 | 4,000 | 200 |
| 1998-11-30 | 218 | 218 | 209 | 209 | 2,000 | 209 |
| 1998-11-27 | 186 | 193 | 186 | 193 | 4,000 | 193 |
| 1998-11-26 | 183 | 206 | 183 | 206 | 5,000 | 206 |
| 1998-11-25 | 187 | 197 | 187 | 192 | 19,000 | 192 |
| 1998-11-20 | 175 | 187 | 175 | 187 | 11,000 | 187 |
| 1998-11-18 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 1998-11-17 | 170 | 170 | 161 | 161 | 4,000 | 161 |
| 1998-11-16 | 165 | 177 | 165 | 177 | 4,000 | 177 |
| 1998-11-13 | 155 | 155 | 155 | 155 | 5,000 | 155 |
| 1998-11-12 | 154 | 154 | 154 | 154 | 10,000 | 154 |
| 1998-11-11 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 1998-11-10 | 151 | 151 | 151 | 151 | 10,000 | 151 |
| 1998-11-09 | 166 | 166 | 166 | 166 | 5,000 | 166 |
| 1998-11-06 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 1998-11-05 | 170 | 170 | 170 | 170 | 5,000 | 170 |
| 1998-11-04 | 170 | 170 | 170 | 170 | 14,000 | 170 |
| 1998-11-02 | 170 | 170 | 170 | 170 | 5,000 | 170 |
| 1998-10-30 | 165 | 166 | 165 | 165 | 7,000 | 165 |
| 1998-10-29 | 165 | 165 | 160 | 160 | 13,000 | 160 |
| 1998-10-28 | 161 | 167 | 161 | 165 | 5,000 | 165 |
| 1998-10-27 | 165 | 175 | 161 | 161 | 20,000 | 161 |
| 1998-10-26 | 174 | 175 | 160 | 160 | 36,000 | 160 |
| 1998-10-23 | 175 | 179 | 156 | 179 | 91,000 | 179 |
| 1998-10-22 | 191 | 201 | 166 | 171 | 18,000 | 171 |
| 1998-10-21 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 1998-10-15 | 210 | 210 | 183 | 208 | 11,000 | 208 |
| 1998-10-14 | 183 | 198 | 183 | 198 | 4,000 | 198 |
| 1998-10-12 | 195 | 220 | 195 | 220 | 7,000 | 220 |
| 1998-10-09 | 198 | 198 | 181 | 195 | 7,000 | 195 |
| 1998-10-07 | 185 | 205 | 185 | 205 | 2,000 | 205 |
| 1998-10-02 | 180 | 220 | 180 | 220 | 6,000 | 220 |
| 1998-10-01 | 249 | 249 | 249 | 249 | 10,000 | 249 |
| 1998-09-30 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 1998-09-25 | 250 | 253 | 250 | 250 | 19,000 | 250 |
| 1998-09-24 | 249 | 250 | 249 | 250 | 3,000 | 250 |
| 1998-09-17 | 254 | 254 | 254 | 254 | 4,000 | 254 |
| 1998-09-16 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 1998-09-14 | 250 | 250 | 250 | 250 | 8,000 | 250 |
| 1998-09-11 | 251 | 259 | 250 | 250 | 19,000 | 250 |
| 1998-09-09 | 251 | 251 | 251 | 251 | 3,000 | 251 |
| 1998-09-07 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1998-09-04 | 260 | 260 | 250 | 250 | 9,000 | 250 |
| 1998-09-03 | 261 | 264 | 261 | 264 | 3,000 | 264 |
| 1998-09-02 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1998-09-01 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 1998-08-31 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1998-08-28 | 275 | 275 | 275 | 275 | 5,000 | 275 |
| 1998-08-25 | 282 | 295 | 282 | 295 | 11,000 | 295 |
| 1998-08-24 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 1998-08-21 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 1998-08-20 | 281 | 281 | 280 | 280 | 18,000 | 280 |
| 1998-08-19 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1998-08-18 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1998-08-17 | 295 | 295 | 295 | 295 | 10,000 | 295 |
| 1998-08-13 | 299 | 299 | 295 | 295 | 9,000 | 295 |
| 1998-08-12 | 315 | 315 | 315 | 315 | 4,000 | 315 |
| 1998-08-04 | 296 | 315 | 296 | 315 | 2,000 | 315 |
| 1998-08-03 | 296 | 306 | 296 | 306 | 14,000 | 306 |
| 1998-07-31 | 311 | 311 | 296 | 296 | 14,000 | 296 |
| 1998-07-23 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 1998-07-22 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1998-07-21 | 315 | 325 | 315 | 325 | 2,000 | 325 |
| 1998-07-17 | 303 | 315 | 296 | 315 | 19,000 | 315 |
| 1998-07-16 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1998-07-14 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 1998-07-13 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 1998-07-10 | 324 | 324 | 319 | 319 | 6,000 | 319 |
| 1998-07-08 | 327 | 328 | 327 | 328 | 6,000 | 328 |
| 1998-07-07 | 302 | 307 | 302 | 307 | 2,000 | 307 |
| 1998-07-06 | 296 | 326 | 296 | 326 | 20,000 | 326 |
| 1998-07-03 | 320 | 330 | 320 | 330 | 8,000 | 330 |
| 1998-07-01 | 324 | 335 | 324 | 335 | 6,000 | 335 |
| 1998-06-30 | 328 | 328 | 324 | 324 | 11,000 | 324 |
| 1998-06-29 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1998-06-16 | 315 | 330 | 315 | 330 | 2,000 | 330 |
| 1998-06-12 | 325 | 325 | 325 | 325 | 4,000 | 325 |
| 1998-06-10 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1998-06-09 | 300 | 315 | 300 | 315 | 5,000 | 315 |
| 1998-06-08 | 319 | 319 | 299 | 299 | 6,000 | 299 |
| 1998-06-01 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 1998-05-29 | 329 | 329 | 328 | 328 | 10,000 | 328 |
| 1998-05-26 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1998-05-25 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 1998-05-21 | 315 | 315 | 315 | 315 | 4,000 | 315 |
| 1998-05-20 | 338 | 350 | 338 | 338 | 7,000 | 338 |
| 1998-05-18 | 313 | 333 | 313 | 333 | 4,000 | 333 |
| 1998-05-15 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 1998-05-13 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 1998-05-12 | 343 | 343 | 335 | 335 | 28,000 | 335 |
| 1998-05-11 | 300 | 333 | 300 | 333 | 6,000 | 333 |
| 1998-05-06 | 302 | 302 | 302 | 302 | 2,000 | 302 |
| 1998-04-30 | 320 | 320 | 302 | 302 | 10,000 | 302 |
| 1998-04-28 | 314 | 315 | 314 | 315 | 9,000 | 315 |
| 1998-04-27 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 1998-04-24 | 314 | 326 | 314 | 315 | 10,000 | 315 |
| 1998-04-23 | 313 | 315 | 312 | 315 | 9,000 | 315 |
| 1998-04-22 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 1998-04-21 | 301 | 301 | 301 | 301 | 6,000 | 301 |
| 1998-04-20 | 315 | 323 | 311 | 323 | 10,000 | 323 |
| 1998-04-17 | 314 | 315 | 314 | 315 | 12,000 | 315 |
| 1998-04-16 | 315 | 319 | 315 | 315 | 15,000 | 315 |
| 1998-04-15 | 309 | 320 | 309 | 320 | 6,000 | 320 |
| 1998-04-14 | 311 | 319 | 311 | 319 | 2,000 | 319 |
| 1998-04-13 | 312 | 312 | 301 | 301 | 3,000 | 301 |
| 1998-04-10 | 315 | 315 | 310 | 312 | 7,000 | 312 |
| 1998-04-08 | 301 | 306 | 301 | 301 | 6,000 | 301 |
| 1998-04-07 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 1998-04-06 | 313 | 316 | 313 | 316 | 2,000 | 316 |
| 1998-04-03 | 280 | 308 | 280 | 308 | 4,000 | 308 |
| 1998-04-02 | 300 | 300 | 285 | 285 | 4,000 | 285 |
| 1998-04-01 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 1998-03-31 | 313 | 313 | 305 | 305 | 3,000 | 305 |
| 1998-03-30 | 319 | 319 | 313 | 313 | 3,000 | 313 |
| 1998-03-27 | 319 | 319 | 302 | 302 | 35,000 | 302 |
| 1998-03-26 | 322 | 322 | 316 | 316 | 4,000 | 316 |
| 1998-03-25 | 311 | 315 | 311 | 315 | 7,000 | 315 |
| 1998-03-24 | 315 | 315 | 306 | 306 | 9,000 | 306 |
| 1998-03-23 | 325 | 328 | 315 | 315 | 33,000 | 315 |
| 1998-03-20 | 325 | 325 | 321 | 321 | 26,000 | 321 |
| 1998-03-19 | 335 | 335 | 321 | 324 | 19,000 | 324 |
| 1998-03-18 | 317 | 337 | 317 | 325 | 115,000 | 325 |
| 1998-03-17 | 356 | 356 | 281 | 315 | 270,000 | 315 |
| 1998-03-16 | 371 | 371 | 360 | 360 | 12,000 | 360 |
| 1998-03-13 | 370 | 371 | 370 | 370 | 4,000 | 370 |
| 1998-03-12 | 380 | 380 | 371 | 376 | 4,000 | 376 |
| 1998-03-09 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 1998-03-06 | 390 | 390 | 380 | 380 | 4,000 | 380 |
| 1998-03-03 | 401 | 401 | 401 | 401 | 3,000 | 401 |
| 1998-02-27 | 400 | 401 | 400 | 401 | 12,000 | 401 |
| 1998-02-24 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 1998-02-23 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 1998-02-18 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 1998-02-13 | 425 | 430 | 425 | 430 | 14,000 | 430 |
| 1998-02-12 | 425 | 425 | 415 | 415 | 15,000 | 415 |
| 1998-02-10 | 425 | 429 | 425 | 425 | 7,000 | 425 |
| 1998-02-05 | 423 | 429 | 423 | 429 | 16,000 | 429 |
| 1998-02-04 | 410 | 425 | 410 | 425 | 3,000 | 425 |
| 1998-02-03 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 1998-02-02 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 1998-01-30 | 437 | 437 | 412 | 412 | 10,000 | 412 |
| 1998-01-29 | 446 | 446 | 437 | 437 | 24,000 | 437 |
| 1998-01-28 | 439 | 440 | 431 | 431 | 43,000 | 431 |
| 1998-01-26 | 445 | 445 | 440 | 444 | 11,000 | 444 |
| 1998-01-23 | 440 | 440 | 440 | 440 | 10,000 | 440 |
| 1998-01-22 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1998-01-21 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 1998-01-20 | 420 | 425 | 420 | 425 | 13,000 | 425 |
| 1998-01-19 | 415 | 420 | 415 | 420 | 20,000 | 420 |
| 1998-01-16 | 415 | 415 | 415 | 415 | 11,000 | 415 |
| 1998-01-14 | 395 | 400 | 395 | 395 | 3,000 | 395 |
| 1998-01-13 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 1998-01-12 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1998-01-09 | 400 | 405 | 395 | 395 | 5,000 | 395 |
| 1998-01-08 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1998-01-07 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1998-01-06 | 390 | 390 | 390 | 390 | 4,000 | 390 |
分割・併合履歴 ： [1987-08-05]1株→10株 [1983-03-28]1株→1.1株
