7254 (株)ユニバンス の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-27 | 3,520 | 3,520 | 3,520 | 3,520 | 300 | 352 |
| 1983-12-26 | 3,510 | 3,510 | 3,510 | 3,510 | 100 | 351 |
| 1983-12-16 | 3,510 | 3,510 | 3,510 | 3,510 | 300 | 351 |
| 1983-12-15 | 3,510 | 3,510 | 3,510 | 3,510 | 100 | 351 |
| 1983-12-09 | 3,500 | 3,500 | 3,500 | 3,500 | 900 | 350 |
| 1983-12-08 | 3,500 | 3,500 | 3,500 | 3,500 | 300 | 350 |
| 1983-12-05 | 3,500 | 3,500 | 3,500 | 3,500 | 500 | 350 |
| 1983-12-03 | 3,500 | 3,500 | 3,500 | 3,500 | 100 | 350 |
| 1983-12-02 | 3,480 | 3,480 | 3,480 | 3,480 | 800 | 348 |
| 1983-11-30 | 3,500 | 3,500 | 3,500 | 3,500 | 100 | 350 |
| 1983-11-22 | 3,560 | 3,560 | 3,560 | 3,560 | 100 | 356 |
| 1983-11-19 | 3,560 | 3,560 | 3,560 | 3,560 | 100 | 356 |
| 1983-11-16 | 3,600 | 3,600 | 3,600 | 3,600 | 100 | 360 |
| 1983-11-11 | 3,600 | 3,600 | 3,600 | 3,600 | 200 | 360 |
| 1983-11-04 | 3,600 | 3,600 | 3,600 | 3,600 | 100 | 360 |
| 1983-11-02 | 3,600 | 3,600 | 3,600 | 3,600 | 100 | 360 |
| 1983-10-25 | 3,500 | 3,500 | 3,500 | 3,500 | 100 | 350 |
| 1983-10-24 | 3,400 | 3,400 | 3,400 | 3,400 | 300 | 340 |
| 1983-10-19 | 3,500 | 3,500 | 3,500 | 3,500 | 100 | 350 |
| 1983-10-11 | 3,500 | 3,500 | 3,500 | 3,500 | 300 | 350 |
| 1983-09-29 | 3,500 | 3,500 | 3,500 | 3,500 | 200 | 350 |
| 1983-09-14 | 3,520 | 3,520 | 3,520 | 3,520 | 300 | 352 |
| 1983-09-12 | 3,550 | 3,550 | 3,550 | 3,550 | 200 | 355 |
| 1983-09-09 | 3,530 | 3,530 | 3,530 | 3,530 | 100 | 353 |
| 1983-09-02 | 3,600 | 3,600 | 3,600 | 3,600 | 100 | 360 |
| 1983-08-31 | 3,600 | 3,600 | 3,600 | 3,600 | 100 | 360 |
| 1983-08-23 | 3,600 | 3,600 | 3,600 | 3,600 | 100 | 360 |
| 1983-08-20 | 3,580 | 3,580 | 3,580 | 3,580 | 100 | 358 |
| 1983-08-18 | 3,600 | 3,600 | 3,600 | 3,600 | 200 | 360 |
| 1983-08-17 | 3,620 | 3,620 | 3,620 | 3,620 | 200 | 362 |
| 1983-08-15 | 3,600 | 3,600 | 3,600 | 3,600 | 100 | 360 |
| 1983-08-12 | 3,580 | 3,580 | 3,580 | 3,580 | 200 | 358 |
| 1983-08-10 | 3,600 | 3,600 | 3,600 | 3,600 | 300 | 360 |
| 1983-08-05 | 3,650 | 3,650 | 3,650 | 3,650 | 300 | 365 |
| 1983-08-04 | 3,650 | 3,650 | 3,650 | 3,650 | 100 | 365 |
| 1983-08-03 | 3,630 | 3,630 | 3,630 | 3,630 | 300 | 363 |
| 1983-08-01 | 3,630 | 3,630 | 3,630 | 3,630 | 100 | 363 |
| 1983-07-29 | 3,620 | 3,620 | 3,620 | 3,620 | 200 | 362 |
| 1983-07-28 | 3,620 | 3,620 | 3,620 | 3,620 | 300 | 362 |
| 1983-07-22 | 3,620 | 3,620 | 3,620 | 3,620 | 200 | 362 |
| 1983-07-19 | 3,650 | 3,650 | 3,650 | 3,650 | 100 | 365 |
| 1983-07-12 | 3,650 | 3,650 | 3,650 | 3,650 | 900 | 365 |
| 1983-07-11 | 3,750 | 3,750 | 3,750 | 3,750 | 300 | 375 |
| 1983-07-08 | 3,750 | 3,750 | 3,750 | 3,750 | 100 | 375 |
| 1983-07-07 | 3,800 | 3,800 | 3,800 | 3,800 | 700 | 380 |
| 1983-07-06 | 3,820 | 3,820 | 3,820 | 3,820 | 100 | 382 |
| 1983-07-04 | 3,870 | 3,870 | 3,870 | 3,870 | 300 | 387 |
| 1983-07-01 | 3,880 | 3,880 | 3,880 | 3,880 | 300 | 388 |
| 1983-06-27 | 3,700 | 3,880 | 3,700 | 3,880 | 3,700 | 388 |
| 1983-06-23 | 3,330 | 3,350 | 3,330 | 3,350 | 800 | 335 |
| 1983-06-22 | 3,270 | 3,290 | 3,260 | 3,290 | 1,100 | 329 |
| 1983-06-20 | 3,170 | 3,170 | 3,160 | 3,160 | 500 | 316 |
| 1983-06-17 | 3,150 | 3,150 | 3,150 | 3,150 | 200 | 315 |
| 1983-06-15 | 3,120 | 3,120 | 3,120 | 3,120 | 200 | 312 |
| 1983-06-11 | 3,070 | 3,070 | 3,070 | 3,070 | 500 | 307 |
| 1983-06-10 | 3,070 | 3,070 | 3,070 | 3,070 | 300 | 307 |
| 1983-06-09 | 3,070 | 3,070 | 3,070 | 3,070 | 300 | 307 |
| 1983-06-08 | 3,070 | 3,070 | 3,070 | 3,070 | 800 | 307 |
| 1983-06-07 | 3,070 | 3,070 | 3,070 | 3,070 | 100 | 307 |
| 1983-06-06 | 3,060 | 3,060 | 3,060 | 3,060 | 100 | 306 |
| 1983-05-30 | 3,060 | 3,070 | 3,060 | 3,070 | 300 | 307 |
| 1983-05-25 | 3,020 | 3,020 | 3,020 | 3,020 | 100 | 302 |
| 1983-05-20 | 3,010 | 3,010 | 3,010 | 3,010 | 100 | 301 |
| 1983-05-11 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 300 |
| 1983-05-10 | 3,000 | 3,000 | 3,000 | 3,000 | 300 | 300 |
| 1983-05-09 | 3,000 | 3,000 | 3,000 | 3,000 | 200 | 300 |
| 1983-04-25 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 300 |
| 1983-04-21 | 2,980 | 2,980 | 2,980 | 2,980 | 100 | 298 |
| 1983-04-20 | 3,000 | 3,000 | 3,000 | 3,000 | 200 | 300 |
| 1983-04-14 | 3,000 | 3,000 | 3,000 | 3,000 | 200 | 300 |
| 1983-04-13 | 3,010 | 3,010 | 3,010 | 3,010 | 100 | 301 |
| 1983-04-11 | 3,000 | 3,000 | 3,000 | 3,000 | 300 | 300 |
| 1983-04-09 | 3,000 | 3,000 | 3,000 | 3,000 | 300 | 300 |
| 1983-04-08 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 300 |
| 1983-04-05 | 2,980 | 2,980 | 2,980 | 2,980 | 100 | 298 |
| 1983-03-28 | 2,950 | 2,950 | 2,950 | 2,950 | 300 | 295 |
| 1983-03-25 | 3,320 | 3,320 | 3,320 | 3,320 | 300 | 301.82 |
| 1983-03-24 | 3,320 | 3,320 | 3,320 | 3,320 | 100 | 301.82 |
| 1983-03-18 | 3,320 | 3,320 | 3,320 | 3,320 | 100 | 301.82 |
| 1983-03-16 | 3,330 | 3,330 | 3,330 | 3,330 | 200 | 302.73 |
| 1983-03-14 | 3,310 | 3,310 | 3,310 | 3,310 | 200 | 300.91 |
| 1983-03-10 | 3,320 | 3,320 | 3,320 | 3,320 | 300 | 301.82 |
| 1983-03-07 | 3,320 | 3,320 | 3,320 | 3,320 | 100 | 301.82 |
| 1983-03-01 | 3,320 | 3,320 | 3,320 | 3,320 | 200 | 301.82 |
| 1983-02-18 | 3,320 | 3,320 | 3,320 | 3,320 | 200 | 301.82 |
| 1983-02-16 | 3,320 | 3,320 | 3,320 | 3,320 | 100 | 301.82 |
| 1983-02-10 | 3,320 | 3,320 | 3,320 | 3,320 | 200 | 301.82 |
| 1983-02-08 | 3,320 | 3,320 | 3,320 | 3,320 | 100 | 301.82 |
| 1983-01-28 | 3,310 | 3,320 | 3,310 | 3,320 | 300 | 301.82 |
| 1983-01-21 | 3,310 | 3,320 | 3,310 | 3,320 | 300 | 301.82 |
| 1983-01-17 | 3,320 | 3,320 | 3,320 | 3,320 | 100 | 301.82 |
| 1983-01-11 | 3,320 | 3,320 | 3,320 | 3,320 | 100 | 301.82 |
| 1983-01-10 | 3,320 | 3,320 | 3,320 | 3,320 | 300 | 301.82 |
| 1983-01-05 | 3,330 | 3,330 | 3,330 | 3,330 | 200 | 302.73 |
分割・併合履歴 ： [1987-08-05]1株→10株 [1983-03-28]1株→1.1株
