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
1985-12-285,0005,0005,0005,000200500
1985-12-264,9505,0004,9505,000200500
1985-12-234,9204,9204,9204,920100492
1985-12-194,9004,9004,9004,900100490
1985-12-184,9004,9004,8504,850200485
1985-12-174,9004,9004,8904,890600489
1985-12-124,6804,6804,6704,670700467
1985-12-074,6104,6104,6104,610100461
1985-12-064,5504,5504,5504,550700455
1985-12-054,6004,6004,6004,600100460
1985-11-304,6004,6004,6004,600100460
1985-11-294,5004,5004,5004,500500450
1985-11-274,6504,6504,6504,650100465
1985-11-264,6004,6004,6004,600300460
1985-11-214,7504,7504,7504,750200475
1985-11-194,8504,8504,8504,850100485
1985-11-184,9504,9504,9504,950100495
1985-11-145,0005,0005,0005,000100500
1985-11-135,0005,0005,0005,000300500
1985-11-125,0005,0005,0005,000200500
1985-11-115,0005,0005,0005,000800500
1985-11-074,9504,9504,9504,950100495
1985-11-065,0005,0005,0005,000100500
1985-11-055,2405,2405,1005,1001,200510
1985-11-025,1005,2905,0005,2902,700529
1985-11-015,0005,0005,0005,0001,300500
1985-10-314,5504,7004,5504,700600470
1985-10-304,5004,5004,5004,500200450
1985-10-294,5004,5004,5004,500600450
1985-10-284,5004,5004,5004,500400450
1985-10-224,5004,5004,5004,500300450
1985-10-114,4004,4004,4004,400100440
1985-10-094,4004,4004,4004,400300440
1985-10-054,4004,4004,4004,400100440
1985-10-034,4004,4004,4004,400100440
1985-09-304,4004,4004,4004,400100440
1985-09-274,4504,4504,4504,450100445
1985-09-254,5004,5004,5004,500200450
1985-09-244,5004,5004,5004,500100450
1985-09-174,4004,4004,4004,400200440
1985-09-104,4504,4504,4504,450200445
1985-09-044,5004,5004,5004,500200450
1985-09-024,5004,5004,5004,500100450
1985-08-074,5004,5004,5004,500200450
1985-07-234,5704,5704,5704,570200457
1985-07-194,7004,7004,6204,620300462
1985-07-114,7304,7304,7304,730200473
1985-07-104,7004,7004,7004,700900470
1985-07-054,9304,9304,9304,930500493
1985-07-044,9804,9804,9804,980600498
1985-07-025,0505,2005,0005,0001,700500
1985-07-014,9405,0004,9305,0001,500500
1985-06-294,8004,9004,8004,900400490
1985-06-284,8004,8004,8004,800200480
1985-06-274,8004,8004,8004,800100480
1985-06-264,8104,8504,8104,850600485
1985-06-254,7204,8004,7104,800700480
1985-06-244,7004,7004,7004,700300470
1985-06-224,6004,6004,6004,600100460
1985-06-194,5004,5004,5004,500200450
1985-06-184,5204,6004,5104,510300451
1985-06-174,5004,5004,5004,500100450
1985-06-134,5004,5004,5004,500100450
1985-06-114,5004,5004,5004,500200450
1985-05-314,4904,5504,4904,550300455
1985-05-304,4304,5304,4304,530200453
1985-05-294,3504,3504,3504,350300435
1985-05-234,4004,4004,4004,400100440
1985-05-224,3804,3804,3804,380100438
1985-05-164,3804,3804,3804,380100438
1985-05-104,3804,3804,3804,380200438
1985-05-074,3504,3504,3504,350900435
1985-04-264,3804,3804,3804,380100438
1985-04-244,4004,4004,3804,380200438
1985-04-224,3504,3504,3504,350100435
1985-04-194,3004,3004,3004,300100430
1985-04-184,3604,3604,3604,360200436
1985-04-154,2004,2004,2004,200100420
1985-04-104,2004,2504,2004,250500425
1985-04-054,2004,2004,2004,200100420
1985-03-304,2004,2004,2004,200100420
1985-03-234,2104,2104,2104,210100421
1985-03-084,2004,2004,1604,160300416
1985-03-064,2004,2004,2004,200100420
1985-02-284,2004,2004,2004,200100420
1985-02-264,2004,2004,2004,200200420
1985-02-214,2004,2004,1504,150400415
1985-02-204,2004,2004,2004,200200420
1985-02-194,2004,2004,2004,200300420
1985-02-164,2004,2004,2004,200100420
1985-02-154,2004,2004,2004,200400420
1985-02-124,3004,3004,3004,300600430
1985-02-074,4004,4004,4004,400400440
1985-01-294,4004,4004,4004,400200440
1985-01-284,4004,4004,4004,400100440
1985-01-244,4004,4004,4004,400300440
1985-01-234,3904,4004,3904,4001,400440
1985-01-194,5004,7004,5004,7001,700470
1985-01-174,2504,2504,2504,2501,900425
1985-01-104,0804,0804,0804,080200408
1985-01-084,1004,1004,1004,100100410

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