7254 (株)ユニバンス の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 5,000 | 5,000 | 5,000 | 5,000 | 200 | 500 |
| 1985-12-26 | 4,950 | 5,000 | 4,950 | 5,000 | 200 | 500 |
| 1985-12-23 | 4,920 | 4,920 | 4,920 | 4,920 | 100 | 492 |
| 1985-12-19 | 4,900 | 4,900 | 4,900 | 4,900 | 100 | 490 |
| 1985-12-18 | 4,900 | 4,900 | 4,850 | 4,850 | 200 | 485 |
| 1985-12-17 | 4,900 | 4,900 | 4,890 | 4,890 | 600 | 489 |
| 1985-12-12 | 4,680 | 4,680 | 4,670 | 4,670 | 700 | 467 |
| 1985-12-07 | 4,610 | 4,610 | 4,610 | 4,610 | 100 | 461 |
| 1985-12-06 | 4,550 | 4,550 | 4,550 | 4,550 | 700 | 455 |
| 1985-12-05 | 4,600 | 4,600 | 4,600 | 4,600 | 100 | 460 |
| 1985-11-30 | 4,600 | 4,600 | 4,600 | 4,600 | 100 | 460 |
| 1985-11-29 | 4,500 | 4,500 | 4,500 | 4,500 | 500 | 450 |
| 1985-11-27 | 4,650 | 4,650 | 4,650 | 4,650 | 100 | 465 |
| 1985-11-26 | 4,600 | 4,600 | 4,600 | 4,600 | 300 | 460 |
| 1985-11-21 | 4,750 | 4,750 | 4,750 | 4,750 | 200 | 475 |
| 1985-11-19 | 4,850 | 4,850 | 4,850 | 4,850 | 100 | 485 |
| 1985-11-18 | 4,950 | 4,950 | 4,950 | 4,950 | 100 | 495 |
| 1985-11-14 | 5,000 | 5,000 | 5,000 | 5,000 | 100 | 500 |
| 1985-11-13 | 5,000 | 5,000 | 5,000 | 5,000 | 300 | 500 |
| 1985-11-12 | 5,000 | 5,000 | 5,000 | 5,000 | 200 | 500 |
| 1985-11-11 | 5,000 | 5,000 | 5,000 | 5,000 | 800 | 500 |
| 1985-11-07 | 4,950 | 4,950 | 4,950 | 4,950 | 100 | 495 |
| 1985-11-06 | 5,000 | 5,000 | 5,000 | 5,000 | 100 | 500 |
| 1985-11-05 | 5,240 | 5,240 | 5,100 | 5,100 | 1,200 | 510 |
| 1985-11-02 | 5,100 | 5,290 | 5,000 | 5,290 | 2,700 | 529 |
| 1985-11-01 | 5,000 | 5,000 | 5,000 | 5,000 | 1,300 | 500 |
| 1985-10-31 | 4,550 | 4,700 | 4,550 | 4,700 | 600 | 470 |
| 1985-10-30 | 4,500 | 4,500 | 4,500 | 4,500 | 200 | 450 |
| 1985-10-29 | 4,500 | 4,500 | 4,500 | 4,500 | 600 | 450 |
| 1985-10-28 | 4,500 | 4,500 | 4,500 | 4,500 | 400 | 450 |
| 1985-10-22 | 4,500 | 4,500 | 4,500 | 4,500 | 300 | 450 |
| 1985-10-11 | 4,400 | 4,400 | 4,400 | 4,400 | 100 | 440 |
| 1985-10-09 | 4,400 | 4,400 | 4,400 | 4,400 | 300 | 440 |
| 1985-10-05 | 4,400 | 4,400 | 4,400 | 4,400 | 100 | 440 |
| 1985-10-03 | 4,400 | 4,400 | 4,400 | 4,400 | 100 | 440 |
| 1985-09-30 | 4,400 | 4,400 | 4,400 | 4,400 | 100 | 440 |
| 1985-09-27 | 4,450 | 4,450 | 4,450 | 4,450 | 100 | 445 |
| 1985-09-25 | 4,500 | 4,500 | 4,500 | 4,500 | 200 | 450 |
| 1985-09-24 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 450 |
| 1985-09-17 | 4,400 | 4,400 | 4,400 | 4,400 | 200 | 440 |
| 1985-09-10 | 4,450 | 4,450 | 4,450 | 4,450 | 200 | 445 |
| 1985-09-04 | 4,500 | 4,500 | 4,500 | 4,500 | 200 | 450 |
| 1985-09-02 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 450 |
| 1985-08-07 | 4,500 | 4,500 | 4,500 | 4,500 | 200 | 450 |
| 1985-07-23 | 4,570 | 4,570 | 4,570 | 4,570 | 200 | 457 |
| 1985-07-19 | 4,700 | 4,700 | 4,620 | 4,620 | 300 | 462 |
| 1985-07-11 | 4,730 | 4,730 | 4,730 | 4,730 | 200 | 473 |
| 1985-07-10 | 4,700 | 4,700 | 4,700 | 4,700 | 900 | 470 |
| 1985-07-05 | 4,930 | 4,930 | 4,930 | 4,930 | 500 | 493 |
| 1985-07-04 | 4,980 | 4,980 | 4,980 | 4,980 | 600 | 498 |
| 1985-07-02 | 5,050 | 5,200 | 5,000 | 5,000 | 1,700 | 500 |
| 1985-07-01 | 4,940 | 5,000 | 4,930 | 5,000 | 1,500 | 500 |
| 1985-06-29 | 4,800 | 4,900 | 4,800 | 4,900 | 400 | 490 |
| 1985-06-28 | 4,800 | 4,800 | 4,800 | 4,800 | 200 | 480 |
| 1985-06-27 | 4,800 | 4,800 | 4,800 | 4,800 | 100 | 480 |
| 1985-06-26 | 4,810 | 4,850 | 4,810 | 4,850 | 600 | 485 |
| 1985-06-25 | 4,720 | 4,800 | 4,710 | 4,800 | 700 | 480 |
| 1985-06-24 | 4,700 | 4,700 | 4,700 | 4,700 | 300 | 470 |
| 1985-06-22 | 4,600 | 4,600 | 4,600 | 4,600 | 100 | 460 |
| 1985-06-19 | 4,500 | 4,500 | 4,500 | 4,500 | 200 | 450 |
| 1985-06-18 | 4,520 | 4,600 | 4,510 | 4,510 | 300 | 451 |
| 1985-06-17 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 450 |
| 1985-06-13 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 450 |
| 1985-06-11 | 4,500 | 4,500 | 4,500 | 4,500 | 200 | 450 |
| 1985-05-31 | 4,490 | 4,550 | 4,490 | 4,550 | 300 | 455 |
| 1985-05-30 | 4,430 | 4,530 | 4,430 | 4,530 | 200 | 453 |
| 1985-05-29 | 4,350 | 4,350 | 4,350 | 4,350 | 300 | 435 |
| 1985-05-23 | 4,400 | 4,400 | 4,400 | 4,400 | 100 | 440 |
| 1985-05-22 | 4,380 | 4,380 | 4,380 | 4,380 | 100 | 438 |
| 1985-05-16 | 4,380 | 4,380 | 4,380 | 4,380 | 100 | 438 |
| 1985-05-10 | 4,380 | 4,380 | 4,380 | 4,380 | 200 | 438 |
| 1985-05-07 | 4,350 | 4,350 | 4,350 | 4,350 | 900 | 435 |
| 1985-04-26 | 4,380 | 4,380 | 4,380 | 4,380 | 100 | 438 |
| 1985-04-24 | 4,400 | 4,400 | 4,380 | 4,380 | 200 | 438 |
| 1985-04-22 | 4,350 | 4,350 | 4,350 | 4,350 | 100 | 435 |
| 1985-04-19 | 4,300 | 4,300 | 4,300 | 4,300 | 100 | 430 |
| 1985-04-18 | 4,360 | 4,360 | 4,360 | 4,360 | 200 | 436 |
| 1985-04-15 | 4,200 | 4,200 | 4,200 | 4,200 | 100 | 420 |
| 1985-04-10 | 4,200 | 4,250 | 4,200 | 4,250 | 500 | 425 |
| 1985-04-05 | 4,200 | 4,200 | 4,200 | 4,200 | 100 | 420 |
| 1985-03-30 | 4,200 | 4,200 | 4,200 | 4,200 | 100 | 420 |
| 1985-03-23 | 4,210 | 4,210 | 4,210 | 4,210 | 100 | 421 |
| 1985-03-08 | 4,200 | 4,200 | 4,160 | 4,160 | 300 | 416 |
| 1985-03-06 | 4,200 | 4,200 | 4,200 | 4,200 | 100 | 420 |
| 1985-02-28 | 4,200 | 4,200 | 4,200 | 4,200 | 100 | 420 |
| 1985-02-26 | 4,200 | 4,200 | 4,200 | 4,200 | 200 | 420 |
| 1985-02-21 | 4,200 | 4,200 | 4,150 | 4,150 | 400 | 415 |
| 1985-02-20 | 4,200 | 4,200 | 4,200 | 4,200 | 200 | 420 |
| 1985-02-19 | 4,200 | 4,200 | 4,200 | 4,200 | 300 | 420 |
| 1985-02-16 | 4,200 | 4,200 | 4,200 | 4,200 | 100 | 420 |
| 1985-02-15 | 4,200 | 4,200 | 4,200 | 4,200 | 400 | 420 |
| 1985-02-12 | 4,300 | 4,300 | 4,300 | 4,300 | 600 | 430 |
| 1985-02-07 | 4,400 | 4,400 | 4,400 | 4,400 | 400 | 440 |
| 1985-01-29 | 4,400 | 4,400 | 4,400 | 4,400 | 200 | 440 |
| 1985-01-28 | 4,400 | 4,400 | 4,400 | 4,400 | 100 | 440 |
| 1985-01-24 | 4,400 | 4,400 | 4,400 | 4,400 | 300 | 440 |
| 1985-01-23 | 4,390 | 4,400 | 4,390 | 4,400 | 1,400 | 440 |
| 1985-01-19 | 4,500 | 4,700 | 4,500 | 4,700 | 1,700 | 470 |
| 1985-01-17 | 4,250 | 4,250 | 4,250 | 4,250 | 1,900 | 425 |
| 1985-01-10 | 4,080 | 4,080 | 4,080 | 4,080 | 200 | 408 |
| 1985-01-08 | 4,100 | 4,100 | 4,100 | 4,100 | 100 | 410 |
分割・併合履歴 ： [1987-08-05]1株→10株 [1983-03-28]1株→1.1株
