7254 (株)ユニバンス の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 176 | 176 | 176 | 176 | 3,000 | 176 |
| 1999-12-28 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 1999-12-27 | 181 | 198 | 175 | 175 | 26,000 | 175 |
| 1999-12-24 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 1999-12-22 | 180 | 181 | 180 | 181 | 4,000 | 181 |
| 1999-12-21 | 181 | 181 | 180 | 180 | 6,000 | 180 |
| 1999-12-20 | 180 | 180 | 180 | 180 | 5,000 | 180 |
| 1999-12-17 | 183 | 183 | 180 | 180 | 11,000 | 180 |
| 1999-12-16 | 182 | 182 | 182 | 182 | 2,000 | 182 |
| 1999-12-13 | 182 | 182 | 182 | 182 | 2,000 | 182 |
| 1999-12-10 | 200 | 204 | 182 | 182 | 13,000 | 182 |
| 1999-12-09 | 192 | 192 | 182 | 182 | 26,000 | 182 |
| 1999-12-03 | 190 | 208 | 190 | 198 | 16,000 | 198 |
| 1999-12-02 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1999-11-30 | 182 | 189 | 182 | 189 | 9,000 | 189 |
| 1999-11-29 | 187 | 187 | 180 | 180 | 4,000 | 180 |
| 1999-11-26 | 189 | 189 | 189 | 189 | 2,000 | 189 |
| 1999-11-25 | 183 | 190 | 183 | 190 | 17,000 | 190 |
| 1999-11-24 | 173 | 173 | 173 | 173 | 5,000 | 173 |
| 1999-11-19 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 1999-11-18 | 166 | 166 | 166 | 166 | 3,000 | 166 |
| 1999-11-17 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 1999-11-15 | 172 | 172 | 170 | 172 | 8,000 | 172 |
| 1999-11-12 | 182 | 182 | 172 | 172 | 6,000 | 172 |
| 1999-11-11 | 185 | 185 | 172 | 172 | 7,000 | 172 |
| 1999-11-10 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 1999-11-09 | 185 | 186 | 185 | 186 | 9,000 | 186 |
| 1999-11-08 | 185 | 185 | 181 | 185 | 9,000 | 185 |
| 1999-11-05 | 181 | 185 | 181 | 185 | 4,000 | 185 |
| 1999-11-04 | 180 | 180 | 180 | 180 | 5,000 | 180 |
| 1999-11-01 | 195 | 195 | 180 | 185 | 11,000 | 185 |
| 1999-10-29 | 180 | 180 | 180 | 180 | 9,000 | 180 |
| 1999-10-28 | 184 | 189 | 184 | 184 | 7,000 | 184 |
| 1999-10-27 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 1999-10-26 | 170 | 170 | 169 | 170 | 17,000 | 170 |
| 1999-10-25 | 176 | 176 | 169 | 169 | 28,000 | 169 |
| 1999-10-22 | 175 | 175 | 165 | 171 | 47,000 | 171 |
| 1999-10-21 | 190 | 190 | 180 | 185 | 23,000 | 185 |
| 1999-10-20 | 192 | 192 | 191 | 191 | 3,000 | 191 |
| 1999-10-19 | 200 | 200 | 192 | 192 | 4,000 | 192 |
| 1999-10-15 | 205 | 230 | 195 | 195 | 19,000 | 195 |
| 1999-10-14 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 1999-10-13 | 213 | 215 | 213 | 215 | 3,000 | 215 |
| 1999-10-12 | 220 | 233 | 208 | 208 | 7,000 | 208 |
| 1999-10-08 | 206 | 207 | 205 | 205 | 10,000 | 205 |
| 1999-10-07 | 206 | 207 | 206 | 207 | 2,000 | 207 |
| 1999-10-06 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1999-10-05 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 1999-10-01 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 1999-09-30 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1999-09-29 | 211 | 211 | 210 | 210 | 5,000 | 210 |
| 1999-09-27 | 237 | 237 | 233 | 233 | 18,000 | 233 |
| 1999-09-24 | 211 | 211 | 210 | 210 | 3,000 | 210 |
| 1999-09-21 | 211 | 211 | 211 | 211 | 5,000 | 211 |
| 1999-09-20 | 211 | 212 | 211 | 211 | 7,000 | 211 |
| 1999-09-17 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 1999-09-16 | 210 | 210 | 210 | 210 | 13,000 | 210 |
| 1999-09-14 | 220 | 220 | 210 | 210 | 5,000 | 210 |
| 1999-09-10 | 239 | 239 | 239 | 239 | 3,000 | 239 |
| 1999-09-09 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 1999-09-08 | 210 | 210 | 202 | 202 | 5,000 | 202 |
| 1999-09-07 | 220 | 220 | 215 | 215 | 5,000 | 215 |
| 1999-09-06 | 240 | 240 | 221 | 221 | 4,000 | 221 |
| 1999-09-03 | 227 | 240 | 227 | 240 | 11,000 | 240 |
| 1999-09-02 | 220 | 220 | 212 | 212 | 5,000 | 212 |
| 1999-09-01 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 1999-08-25 | 247 | 247 | 240 | 240 | 14,000 | 240 |
| 1999-08-24 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1999-08-18 | 245 | 247 | 245 | 247 | 5,000 | 247 |
| 1999-08-16 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 1999-08-12 | 235 | 235 | 218 | 218 | 6,000 | 218 |
| 1999-08-09 | 215 | 215 | 205 | 207 | 5,000 | 207 |
| 1999-08-06 | 225 | 225 | 225 | 225 | 6,000 | 225 |
| 1999-08-05 | 236 | 236 | 202 | 231 | 28,000 | 231 |
| 1999-08-04 | 231 | 236 | 231 | 236 | 4,000 | 236 |
| 1999-08-03 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1999-08-02 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 1999-07-30 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 1999-07-29 | 264 | 264 | 247 | 264 | 25,000 | 264 |
| 1999-07-28 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 1999-07-27 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 1999-07-26 | 280 | 280 | 280 | 280 | 14,000 | 280 |
| 1999-07-23 | 273 | 273 | 260 | 265 | 6,000 | 265 |
| 1999-07-22 | 270 | 270 | 263 | 263 | 11,000 | 263 |
| 1999-07-21 | 272 | 282 | 270 | 270 | 7,000 | 270 |
| 1999-07-19 | 300 | 300 | 292 | 292 | 12,000 | 292 |
| 1999-07-16 | 290 | 299 | 290 | 295 | 11,000 | 295 |
| 1999-07-15 | 313 | 313 | 295 | 295 | 22,000 | 295 |
| 1999-07-14 | 287 | 315 | 282 | 315 | 81,000 | 315 |
| 1999-07-13 | 260 | 282 | 260 | 282 | 63,000 | 282 |
| 1999-07-12 | 251 | 260 | 251 | 260 | 54,000 | 260 |
| 1999-07-09 | 261 | 261 | 251 | 251 | 23,000 | 251 |
| 1999-07-08 | 256 | 261 | 255 | 261 | 20,000 | 261 |
| 1999-07-07 | 267 | 267 | 260 | 261 | 17,000 | 261 |
| 1999-07-06 | 255 | 267 | 250 | 267 | 45,000 | 267 |
| 1999-07-05 | 245 | 251 | 240 | 250 | 44,000 | 250 |
| 1999-07-02 | 230 | 245 | 230 | 245 | 23,000 | 245 |
| 1999-07-01 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 1999-06-30 | 221 | 225 | 220 | 220 | 9,000 | 220 |
| 1999-06-28 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 1999-06-25 | 232 | 232 | 230 | 230 | 14,000 | 230 |
| 1999-06-24 | 222 | 222 | 222 | 222 | 3,000 | 222 |
| 1999-06-23 | 224 | 229 | 223 | 223 | 18,000 | 223 |
| 1999-06-22 | 230 | 230 | 223 | 223 | 22,000 | 223 |
| 1999-06-21 | 227 | 230 | 223 | 223 | 12,000 | 223 |
| 1999-06-18 | 225 | 230 | 222 | 222 | 10,000 | 222 |
| 1999-06-17 | 227 | 227 | 212 | 227 | 6,000 | 227 |
| 1999-06-15 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 1999-06-14 | 205 | 220 | 205 | 206 | 71,000 | 206 |
| 1999-06-11 | 205 | 205 | 205 | 205 | 24,000 | 205 |
| 1999-06-10 | 200 | 205 | 200 | 201 | 8,000 | 201 |
| 1999-06-09 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1999-06-08 | 200 | 201 | 200 | 200 | 11,000 | 200 |
| 1999-06-04 | 205 | 205 | 190 | 190 | 5,000 | 190 |
| 1999-06-03 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 1999-06-02 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 1999-06-01 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 1999-05-31 | 200 | 200 | 200 | 200 | 17,000 | 200 |
| 1999-05-28 | 220 | 220 | 195 | 200 | 28,000 | 200 |
| 1999-05-27 | 220 | 220 | 220 | 220 | 7,000 | 220 |
| 1999-05-26 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 1999-05-25 | 240 | 240 | 230 | 230 | 17,000 | 230 |
| 1999-05-24 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 1999-05-21 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1999-05-18 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 1999-05-13 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 1999-05-12 | 245 | 245 | 231 | 245 | 13,000 | 245 |
| 1999-05-11 | 235 | 240 | 231 | 240 | 10,000 | 240 |
| 1999-05-10 | 221 | 231 | 221 | 231 | 3,000 | 231 |
| 1999-05-06 | 241 | 241 | 240 | 241 | 14,000 | 241 |
| 1999-04-30 | 240 | 240 | 240 | 240 | 11,000 | 240 |
| 1999-04-28 | 239 | 240 | 225 | 240 | 29,000 | 240 |
| 1999-04-27 | 228 | 237 | 225 | 235 | 56,000 | 235 |
| 1999-04-26 | 222 | 228 | 210 | 228 | 38,000 | 228 |
| 1999-04-23 | 209 | 209 | 209 | 209 | 2,000 | 209 |
| 1999-04-22 | 212 | 212 | 204 | 209 | 11,000 | 209 |
| 1999-04-21 | 221 | 221 | 212 | 212 | 7,000 | 212 |
| 1999-04-20 | 213 | 228 | 213 | 225 | 3,000 | 225 |
| 1999-04-19 | 216 | 218 | 216 | 218 | 9,000 | 218 |
| 1999-04-16 | 216 | 216 | 210 | 212 | 66,000 | 212 |
| 1999-04-15 | 241 | 255 | 221 | 221 | 76,000 | 221 |
| 1999-04-14 | 249 | 249 | 235 | 241 | 136,000 | 241 |
| 1999-04-13 | 228 | 245 | 220 | 239 | 79,000 | 239 |
| 1999-04-12 | 215 | 230 | 215 | 226 | 123,000 | 226 |
| 1999-04-09 | 200 | 214 | 200 | 214 | 356,000 | 214 |
| 1999-04-08 | 200 | 205 | 199 | 200 | 130,000 | 200 |
| 1999-04-07 | 205 | 205 | 200 | 200 | 11,000 | 200 |
| 1999-04-06 | 200 | 210 | 200 | 209 | 35,000 | 209 |
| 1999-04-05 | 195 | 198 | 195 | 195 | 11,000 | 195 |
| 1999-04-02 | 202 | 202 | 192 | 192 | 3,000 | 192 |
| 1999-04-01 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 1999-03-29 | 212 | 212 | 212 | 212 | 2,000 | 212 |
| 1999-03-25 | 210 | 220 | 210 | 215 | 18,000 | 215 |
| 1999-03-24 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 1999-03-23 | 200 | 220 | 197 | 197 | 3,000 | 197 |
| 1999-03-19 | 200 | 200 | 191 | 191 | 3,000 | 191 |
| 1999-03-18 | 201 | 209 | 201 | 209 | 4,000 | 209 |
| 1999-03-17 | 201 | 201 | 200 | 200 | 2,000 | 200 |
| 1999-03-16 | 200 | 200 | 191 | 191 | 7,000 | 191 |
| 1999-03-15 | 209 | 209 | 200 | 200 | 6,000 | 200 |
| 1999-03-12 | 214 | 214 | 210 | 210 | 10,000 | 210 |
| 1999-03-11 | 212 | 213 | 210 | 210 | 14,000 | 210 |
| 1999-03-10 | 199 | 215 | 199 | 214 | 35,000 | 214 |
| 1999-03-09 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 1999-03-08 | 190 | 199 | 190 | 199 | 4,000 | 199 |
| 1999-03-05 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1999-03-04 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1999-03-03 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 1999-03-02 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 1999-03-01 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1999-02-26 | 187 | 187 | 182 | 182 | 4,000 | 182 |
| 1999-02-25 | 184 | 210 | 184 | 210 | 20,000 | 210 |
| 1999-02-22 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 1999-02-19 | 170 | 170 | 168 | 168 | 2,000 | 168 |
| 1999-02-18 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 1999-02-17 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 1999-02-16 | 166 | 166 | 166 | 166 | 2,000 | 166 |
| 1999-02-15 | 166 | 166 | 166 | 166 | 2,000 | 166 |
| 1999-02-12 | 162 | 162 | 162 | 162 | 11,000 | 162 |
| 1999-02-10 | 162 | 165 | 162 | 162 | 6,000 | 162 |
| 1999-02-09 | 167 | 167 | 162 | 162 | 22,000 | 162 |
| 1999-02-08 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 1999-02-05 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 1999-02-04 | 170 | 171 | 170 | 170 | 11,000 | 170 |
| 1999-02-02 | 170 | 171 | 170 | 170 | 9,000 | 170 |
| 1999-02-01 | 171 | 171 | 171 | 171 | 16,000 | 171 |
| 1999-01-29 | 171 | 171 | 171 | 171 | 2,000 | 171 |
| 1999-01-28 | 177 | 177 | 170 | 170 | 6,000 | 170 |
| 1999-01-27 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 1999-01-26 | 171 | 172 | 169 | 169 | 10,000 | 169 |
| 1999-01-25 | 179 | 179 | 179 | 179 | 18,000 | 179 |
| 1999-01-22 | 181 | 181 | 179 | 179 | 2,000 | 179 |
| 1999-01-20 | 174 | 180 | 174 | 180 | 3,000 | 180 |
| 1999-01-19 | 180 | 180 | 180 | 180 | 11,000 | 180 |
| 1999-01-18 | 186 | 186 | 186 | 186 | 5,000 | 186 |
| 1999-01-13 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 1999-01-12 | 193 | 193 | 193 | 193 | 4,000 | 193 |
| 1999-01-08 | 171 | 171 | 171 | 171 | 1,000 | 171 |
分割・併合履歴 ： [1987-08-05]1株→10株 [1983-03-28]1株→1.1株
