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
1984-12-284,1004,1004,1004,100200410
1984-12-204,1504,1504,1504,150100415
1984-12-184,2004,2004,2004,200400420
1984-12-114,1104,1304,1104,110500411
1984-12-074,2004,2004,2004,200300420
1984-12-064,1504,1504,1504,150700415
1984-12-034,2004,2004,2004,200200420
1984-12-014,1004,1004,1004,100100410
1984-11-294,2004,2004,2004,200100420
1984-11-284,1104,1504,1104,150800415
1984-11-264,0104,0104,0104,010400401
1984-11-243,9003,9003,9003,900100390
1984-11-224,1104,1104,1104,110200411
1984-11-204,1104,1104,1104,110100411
1984-11-194,1604,1604,1304,130400413
1984-11-164,1004,1304,1004,130300413
1984-11-154,1004,1004,1004,100200410
1984-11-094,1004,1004,1004,100600410
1984-11-024,1004,1004,1004,100300410
1984-10-304,1004,1004,1004,100200410
1984-10-264,1004,1004,1004,100100410
1984-10-124,1004,1004,1004,100100410
1984-10-114,1004,1004,1004,100100410
1984-10-054,0004,0004,0004,000100400
1984-09-254,0504,0504,0504,050100405
1984-09-194,0904,0904,0904,090100409
1984-09-134,1004,1004,1004,100200410
1984-09-114,0504,0504,0504,050200405
1984-09-104,0804,0804,0504,050400405
1984-09-064,0304,0304,0304,030100403
1984-09-054,0204,0204,0204,020100402
1984-09-044,0504,0504,0204,020400402
1984-09-034,0104,0104,0104,010100401
1984-09-014,0004,0004,0004,000100400
1984-08-314,0004,0004,0004,000100400
1984-08-274,0104,0104,0104,010100401
1984-08-234,0104,0104,0104,010100401
1984-08-224,0004,0004,0004,000100400
1984-08-214,0004,0004,0004,000100400
1984-08-084,0004,0004,0004,000200400
1984-08-034,0104,0104,0104,010600401
1984-07-264,0004,0004,0004,000400400
1984-07-194,0404,0404,0404,040300404
1984-07-184,0104,0204,0104,020500402
1984-07-134,0104,0104,0104,010100401
1984-07-124,0104,0104,0104,010300401
1984-07-114,0304,0304,0004,000500400
1984-07-094,0004,0004,0004,000400400
1984-07-054,0004,0004,0004,000800400
1984-06-263,9703,9703,9703,970200397
1984-06-224,0004,0004,0004,000200400
1984-06-194,0004,0004,0004,000100400
1984-06-084,0004,0004,0004,000100400
1984-06-054,0004,0004,0004,000300400
1984-06-044,0004,0004,0004,000100400
1984-06-014,0004,0004,0004,000100400
1984-05-304,0004,0004,0004,000100400
1984-05-294,0004,0004,0004,000100400
1984-05-284,0004,0004,0004,0001,300400
1984-05-264,0004,0004,0004,000100400
1984-05-254,0004,0004,0004,000200400
1984-05-244,0004,0004,0004,000200400
1984-05-234,0004,0004,0004,0001,300400
1984-05-224,0004,0004,0004,000200400
1984-05-194,0004,0004,0004,0001,200400
1984-05-144,0104,0104,0104,010100401
1984-05-104,0004,0004,0004,000200400
1984-05-094,0004,0004,0004,000100400
1984-04-113,9704,0003,9703,980900398
1984-04-074,1004,1004,1004,100400410
1984-04-044,0004,0004,0004,000100400
1984-04-024,0004,0004,0004,000100400
1984-03-284,0104,0104,0104,010200401
1984-03-243,9503,9503,9503,950100395
1984-03-223,9503,9503,9503,950200395
1984-03-213,9703,9703,9703,970100397
1984-03-173,9803,9803,9803,980100398
1984-03-164,0004,0003,9903,990200399
1984-03-154,0004,0003,9504,000600400
1984-03-144,0004,0004,0004,0001,100400
1984-03-134,0804,0804,0504,050300405
1984-03-094,1004,1004,1004,100400410
1984-03-064,1004,1004,1004,100100410
1984-02-294,1004,1004,1004,100600410
1984-02-274,1504,1504,1504,150300415
1984-02-204,3304,3304,3304,330200433
1984-02-154,3504,3504,3504,350200435
1984-02-104,3804,3804,3804,3801,100438
1984-02-074,7004,7004,7004,7001,000470
1984-02-064,8004,8004,8004,8001,100480
1984-02-044,6004,7504,6004,7502,100475
1984-02-034,5104,6004,5104,6002,100460
1984-02-024,3204,4104,3004,4101,300441
1984-02-014,1504,1504,1504,150100415
1984-01-314,1004,1004,1004,1002,100410
1984-01-304,0504,1004,0004,1001,300410
1984-01-283,9604,0003,9604,000600400
1984-01-273,8903,8903,8903,890400389
1984-01-253,6603,7903,6603,790600379
1984-01-233,5603,5603,5603,560400356
1984-01-193,5103,5103,5103,510400351
1984-01-183,5103,5103,5103,510800351
1984-01-133,5103,5103,5103,510200351
1984-01-103,5203,5203,5203,520200352
1984-01-093,5103,5103,5103,510600351
1984-01-073,5203,5203,5203,520200352
1984-01-053,5103,5103,5103,510700351
1984-01-043,5103,5103,5103,510100351

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