7254 (株)ユニバンス の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 4,100 | 4,100 | 4,100 | 4,100 | 200 | 410 |
| 1984-12-20 | 4,150 | 4,150 | 4,150 | 4,150 | 100 | 415 |
| 1984-12-18 | 4,200 | 4,200 | 4,200 | 4,200 | 400 | 420 |
| 1984-12-11 | 4,110 | 4,130 | 4,110 | 4,110 | 500 | 411 |
| 1984-12-07 | 4,200 | 4,200 | 4,200 | 4,200 | 300 | 420 |
| 1984-12-06 | 4,150 | 4,150 | 4,150 | 4,150 | 700 | 415 |
| 1984-12-03 | 4,200 | 4,200 | 4,200 | 4,200 | 200 | 420 |
| 1984-12-01 | 4,100 | 4,100 | 4,100 | 4,100 | 100 | 410 |
| 1984-11-29 | 4,200 | 4,200 | 4,200 | 4,200 | 100 | 420 |
| 1984-11-28 | 4,110 | 4,150 | 4,110 | 4,150 | 800 | 415 |
| 1984-11-26 | 4,010 | 4,010 | 4,010 | 4,010 | 400 | 401 |
| 1984-11-24 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 390 |
| 1984-11-22 | 4,110 | 4,110 | 4,110 | 4,110 | 200 | 411 |
| 1984-11-20 | 4,110 | 4,110 | 4,110 | 4,110 | 100 | 411 |
| 1984-11-19 | 4,160 | 4,160 | 4,130 | 4,130 | 400 | 413 |
| 1984-11-16 | 4,100 | 4,130 | 4,100 | 4,130 | 300 | 413 |
| 1984-11-15 | 4,100 | 4,100 | 4,100 | 4,100 | 200 | 410 |
| 1984-11-09 | 4,100 | 4,100 | 4,100 | 4,100 | 600 | 410 |
| 1984-11-02 | 4,100 | 4,100 | 4,100 | 4,100 | 300 | 410 |
| 1984-10-30 | 4,100 | 4,100 | 4,100 | 4,100 | 200 | 410 |
| 1984-10-26 | 4,100 | 4,100 | 4,100 | 4,100 | 100 | 410 |
| 1984-10-12 | 4,100 | 4,100 | 4,100 | 4,100 | 100 | 410 |
| 1984-10-11 | 4,100 | 4,100 | 4,100 | 4,100 | 100 | 410 |
| 1984-10-05 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 400 |
| 1984-09-25 | 4,050 | 4,050 | 4,050 | 4,050 | 100 | 405 |
| 1984-09-19 | 4,090 | 4,090 | 4,090 | 4,090 | 100 | 409 |
| 1984-09-13 | 4,100 | 4,100 | 4,100 | 4,100 | 200 | 410 |
| 1984-09-11 | 4,050 | 4,050 | 4,050 | 4,050 | 200 | 405 |
| 1984-09-10 | 4,080 | 4,080 | 4,050 | 4,050 | 400 | 405 |
| 1984-09-06 | 4,030 | 4,030 | 4,030 | 4,030 | 100 | 403 |
| 1984-09-05 | 4,020 | 4,020 | 4,020 | 4,020 | 100 | 402 |
| 1984-09-04 | 4,050 | 4,050 | 4,020 | 4,020 | 400 | 402 |
| 1984-09-03 | 4,010 | 4,010 | 4,010 | 4,010 | 100 | 401 |
| 1984-09-01 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 400 |
| 1984-08-31 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 400 |
| 1984-08-27 | 4,010 | 4,010 | 4,010 | 4,010 | 100 | 401 |
| 1984-08-23 | 4,010 | 4,010 | 4,010 | 4,010 | 100 | 401 |
| 1984-08-22 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 400 |
| 1984-08-21 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 400 |
| 1984-08-08 | 4,000 | 4,000 | 4,000 | 4,000 | 200 | 400 |
| 1984-08-03 | 4,010 | 4,010 | 4,010 | 4,010 | 600 | 401 |
| 1984-07-26 | 4,000 | 4,000 | 4,000 | 4,000 | 400 | 400 |
| 1984-07-19 | 4,040 | 4,040 | 4,040 | 4,040 | 300 | 404 |
| 1984-07-18 | 4,010 | 4,020 | 4,010 | 4,020 | 500 | 402 |
| 1984-07-13 | 4,010 | 4,010 | 4,010 | 4,010 | 100 | 401 |
| 1984-07-12 | 4,010 | 4,010 | 4,010 | 4,010 | 300 | 401 |
| 1984-07-11 | 4,030 | 4,030 | 4,000 | 4,000 | 500 | 400 |
| 1984-07-09 | 4,000 | 4,000 | 4,000 | 4,000 | 400 | 400 |
| 1984-07-05 | 4,000 | 4,000 | 4,000 | 4,000 | 800 | 400 |
| 1984-06-26 | 3,970 | 3,970 | 3,970 | 3,970 | 200 | 397 |
| 1984-06-22 | 4,000 | 4,000 | 4,000 | 4,000 | 200 | 400 |
| 1984-06-19 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 400 |
| 1984-06-08 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 400 |
| 1984-06-05 | 4,000 | 4,000 | 4,000 | 4,000 | 300 | 400 |
| 1984-06-04 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 400 |
| 1984-06-01 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 400 |
| 1984-05-30 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 400 |
| 1984-05-29 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 400 |
| 1984-05-28 | 4,000 | 4,000 | 4,000 | 4,000 | 1,300 | 400 |
| 1984-05-26 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 400 |
| 1984-05-25 | 4,000 | 4,000 | 4,000 | 4,000 | 200 | 400 |
| 1984-05-24 | 4,000 | 4,000 | 4,000 | 4,000 | 200 | 400 |
| 1984-05-23 | 4,000 | 4,000 | 4,000 | 4,000 | 1,300 | 400 |
| 1984-05-22 | 4,000 | 4,000 | 4,000 | 4,000 | 200 | 400 |
| 1984-05-19 | 4,000 | 4,000 | 4,000 | 4,000 | 1,200 | 400 |
| 1984-05-14 | 4,010 | 4,010 | 4,010 | 4,010 | 100 | 401 |
| 1984-05-10 | 4,000 | 4,000 | 4,000 | 4,000 | 200 | 400 |
| 1984-05-09 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 400 |
| 1984-04-11 | 3,970 | 4,000 | 3,970 | 3,980 | 900 | 398 |
| 1984-04-07 | 4,100 | 4,100 | 4,100 | 4,100 | 400 | 410 |
| 1984-04-04 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 400 |
| 1984-04-02 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 400 |
| 1984-03-28 | 4,010 | 4,010 | 4,010 | 4,010 | 200 | 401 |
| 1984-03-24 | 3,950 | 3,950 | 3,950 | 3,950 | 100 | 395 |
| 1984-03-22 | 3,950 | 3,950 | 3,950 | 3,950 | 200 | 395 |
| 1984-03-21 | 3,970 | 3,970 | 3,970 | 3,970 | 100 | 397 |
| 1984-03-17 | 3,980 | 3,980 | 3,980 | 3,980 | 100 | 398 |
| 1984-03-16 | 4,000 | 4,000 | 3,990 | 3,990 | 200 | 399 |
| 1984-03-15 | 4,000 | 4,000 | 3,950 | 4,000 | 600 | 400 |
| 1984-03-14 | 4,000 | 4,000 | 4,000 | 4,000 | 1,100 | 400 |
| 1984-03-13 | 4,080 | 4,080 | 4,050 | 4,050 | 300 | 405 |
| 1984-03-09 | 4,100 | 4,100 | 4,100 | 4,100 | 400 | 410 |
| 1984-03-06 | 4,100 | 4,100 | 4,100 | 4,100 | 100 | 410 |
| 1984-02-29 | 4,100 | 4,100 | 4,100 | 4,100 | 600 | 410 |
| 1984-02-27 | 4,150 | 4,150 | 4,150 | 4,150 | 300 | 415 |
| 1984-02-20 | 4,330 | 4,330 | 4,330 | 4,330 | 200 | 433 |
| 1984-02-15 | 4,350 | 4,350 | 4,350 | 4,350 | 200 | 435 |
| 1984-02-10 | 4,380 | 4,380 | 4,380 | 4,380 | 1,100 | 438 |
| 1984-02-07 | 4,700 | 4,700 | 4,700 | 4,700 | 1,000 | 470 |
| 1984-02-06 | 4,800 | 4,800 | 4,800 | 4,800 | 1,100 | 480 |
| 1984-02-04 | 4,600 | 4,750 | 4,600 | 4,750 | 2,100 | 475 |
| 1984-02-03 | 4,510 | 4,600 | 4,510 | 4,600 | 2,100 | 460 |
| 1984-02-02 | 4,320 | 4,410 | 4,300 | 4,410 | 1,300 | 441 |
| 1984-02-01 | 4,150 | 4,150 | 4,150 | 4,150 | 100 | 415 |
| 1984-01-31 | 4,100 | 4,100 | 4,100 | 4,100 | 2,100 | 410 |
| 1984-01-30 | 4,050 | 4,100 | 4,000 | 4,100 | 1,300 | 410 |
| 1984-01-28 | 3,960 | 4,000 | 3,960 | 4,000 | 600 | 400 |
| 1984-01-27 | 3,890 | 3,890 | 3,890 | 3,890 | 400 | 389 |
| 1984-01-25 | 3,660 | 3,790 | 3,660 | 3,790 | 600 | 379 |
| 1984-01-23 | 3,560 | 3,560 | 3,560 | 3,560 | 400 | 356 |
| 1984-01-19 | 3,510 | 3,510 | 3,510 | 3,510 | 400 | 351 |
| 1984-01-18 | 3,510 | 3,510 | 3,510 | 3,510 | 800 | 351 |
| 1984-01-13 | 3,510 | 3,510 | 3,510 | 3,510 | 200 | 351 |
| 1984-01-10 | 3,520 | 3,520 | 3,520 | 3,520 | 200 | 352 |
| 1984-01-09 | 3,510 | 3,510 | 3,510 | 3,510 | 600 | 351 |
| 1984-01-07 | 3,520 | 3,520 | 3,520 | 3,520 | 200 | 352 |
| 1984-01-05 | 3,510 | 3,510 | 3,510 | 3,510 | 700 | 351 |
| 1984-01-04 | 3,510 | 3,510 | 3,510 | 3,510 | 100 | 351 |
分割・併合履歴 ： [1987-08-05]1株→10株 [1983-03-28]1株→1.1株
