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
1983-12-273,5203,5203,5203,520300352
1983-12-263,5103,5103,5103,510100351
1983-12-163,5103,5103,5103,510300351
1983-12-153,5103,5103,5103,510100351
1983-12-093,5003,5003,5003,500900350
1983-12-083,5003,5003,5003,500300350
1983-12-053,5003,5003,5003,500500350
1983-12-033,5003,5003,5003,500100350
1983-12-023,4803,4803,4803,480800348
1983-11-303,5003,5003,5003,500100350
1983-11-223,5603,5603,5603,560100356
1983-11-193,5603,5603,5603,560100356
1983-11-163,6003,6003,6003,600100360
1983-11-113,6003,6003,6003,600200360
1983-11-043,6003,6003,6003,600100360
1983-11-023,6003,6003,6003,600100360
1983-10-253,5003,5003,5003,500100350
1983-10-243,4003,4003,4003,400300340
1983-10-193,5003,5003,5003,500100350
1983-10-113,5003,5003,5003,500300350
1983-09-293,5003,5003,5003,500200350
1983-09-143,5203,5203,5203,520300352
1983-09-123,5503,5503,5503,550200355
1983-09-093,5303,5303,5303,530100353
1983-09-023,6003,6003,6003,600100360
1983-08-313,6003,6003,6003,600100360
1983-08-233,6003,6003,6003,600100360
1983-08-203,5803,5803,5803,580100358
1983-08-183,6003,6003,6003,600200360
1983-08-173,6203,6203,6203,620200362
1983-08-153,6003,6003,6003,600100360
1983-08-123,5803,5803,5803,580200358
1983-08-103,6003,6003,6003,600300360
1983-08-053,6503,6503,6503,650300365
1983-08-043,6503,6503,6503,650100365
1983-08-033,6303,6303,6303,630300363
1983-08-013,6303,6303,6303,630100363
1983-07-293,6203,6203,6203,620200362
1983-07-283,6203,6203,6203,620300362
1983-07-223,6203,6203,6203,620200362
1983-07-193,6503,6503,6503,650100365
1983-07-123,6503,6503,6503,650900365
1983-07-113,7503,7503,7503,750300375
1983-07-083,7503,7503,7503,750100375
1983-07-073,8003,8003,8003,800700380
1983-07-063,8203,8203,8203,820100382
1983-07-043,8703,8703,8703,870300387
1983-07-013,8803,8803,8803,880300388
1983-06-273,7003,8803,7003,8803,700388
1983-06-233,3303,3503,3303,350800335
1983-06-223,2703,2903,2603,2901,100329
1983-06-203,1703,1703,1603,160500316
1983-06-173,1503,1503,1503,150200315
1983-06-153,1203,1203,1203,120200312
1983-06-113,0703,0703,0703,070500307
1983-06-103,0703,0703,0703,070300307
1983-06-093,0703,0703,0703,070300307
1983-06-083,0703,0703,0703,070800307
1983-06-073,0703,0703,0703,070100307
1983-06-063,0603,0603,0603,060100306
1983-05-303,0603,0703,0603,070300307
1983-05-253,0203,0203,0203,020100302
1983-05-203,0103,0103,0103,010100301
1983-05-113,0003,0003,0003,000100300
1983-05-103,0003,0003,0003,000300300
1983-05-093,0003,0003,0003,000200300
1983-04-253,0003,0003,0003,000100300
1983-04-212,9802,9802,9802,980100298
1983-04-203,0003,0003,0003,000200300
1983-04-143,0003,0003,0003,000200300
1983-04-133,0103,0103,0103,010100301
1983-04-113,0003,0003,0003,000300300
1983-04-093,0003,0003,0003,000300300
1983-04-083,0003,0003,0003,000100300
1983-04-052,9802,9802,9802,980100298
1983-03-282,9502,9502,9502,950300295
1983-03-253,3203,3203,3203,320300301.82
1983-03-243,3203,3203,3203,320100301.82
1983-03-183,3203,3203,3203,320100301.82
1983-03-163,3303,3303,3303,330200302.73
1983-03-143,3103,3103,3103,310200300.91
1983-03-103,3203,3203,3203,320300301.82
1983-03-073,3203,3203,3203,320100301.82
1983-03-013,3203,3203,3203,320200301.82
1983-02-183,3203,3203,3203,320200301.82
1983-02-163,3203,3203,3203,320100301.82
1983-02-103,3203,3203,3203,320200301.82
1983-02-083,3203,3203,3203,320100301.82
1983-01-283,3103,3203,3103,320300301.82
1983-01-213,3103,3203,3103,320300301.82
1983-01-173,3203,3203,3203,320100301.82
1983-01-113,3203,3203,3203,320100301.82
1983-01-103,3203,3203,3203,320300301.82
1983-01-053,3303,3303,3303,330200302.73

分割・併合履歴 : [1987-08-05]1株→10株 [1983-03-28]1株→1.1株