7254 (株)ユニバンス の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-26 | 4,100 | 4,100 | 4,100 | 4,100 | 100 | 410 |
| 1986-12-25 | 4,050 | 4,050 | 4,050 | 4,050 | 100 | 405 |
| 1986-12-24 | 4,110 | 4,110 | 4,110 | 4,110 | 100 | 411 |
| 1986-12-19 | 4,200 | 4,200 | 4,200 | 4,200 | 100 | 420 |
| 1986-12-12 | 4,200 | 4,200 | 4,200 | 4,200 | 300 | 420 |
| 1986-12-11 | 4,200 | 4,200 | 4,200 | 4,200 | 100 | 420 |
| 1986-12-05 | 4,250 | 4,250 | 4,250 | 4,250 | 700 | 425 |
| 1986-12-04 | 4,250 | 4,250 | 4,250 | 4,250 | 100 | 425 |
| 1986-11-28 | 4,250 | 4,250 | 4,250 | 4,250 | 100 | 425 |
| 1986-11-27 | 4,250 | 4,250 | 4,250 | 4,250 | 100 | 425 |
| 1986-11-25 | 4,250 | 4,250 | 4,250 | 4,250 | 700 | 425 |
| 1986-11-21 | 4,250 | 4,250 | 4,250 | 4,250 | 200 | 425 |
| 1986-11-20 | 4,250 | 4,250 | 4,250 | 4,250 | 400 | 425 |
| 1986-11-14 | 4,250 | 4,250 | 4,250 | 4,250 | 300 | 425 |
| 1986-11-12 | 4,250 | 4,250 | 4,250 | 4,250 | 200 | 425 |
| 1986-11-06 | 4,250 | 4,250 | 4,250 | 4,250 | 100 | 425 |
| 1986-10-29 | 4,250 | 4,250 | 4,250 | 4,250 | 400 | 425 |
| 1986-10-16 | 4,300 | 4,300 | 4,300 | 4,300 | 300 | 430 |
| 1986-10-09 | 4,300 | 4,300 | 4,300 | 4,300 | 200 | 430 |
| 1986-10-04 | 4,200 | 4,200 | 4,200 | 4,200 | 100 | 420 |
| 1986-09-30 | 4,300 | 4,300 | 4,300 | 4,300 | 100 | 430 |
| 1986-09-17 | 4,300 | 4,300 | 4,300 | 4,300 | 200 | 430 |
| 1986-09-16 | 4,300 | 4,300 | 4,300 | 4,300 | 100 | 430 |
| 1986-09-10 | 4,300 | 4,300 | 4,300 | 4,300 | 100 | 430 |
| 1986-09-09 | 4,300 | 4,300 | 4,300 | 4,300 | 100 | 430 |
| 1986-09-06 | 4,300 | 4,300 | 4,300 | 4,300 | 400 | 430 |
| 1986-09-05 | 4,400 | 4,400 | 4,400 | 4,400 | 200 | 440 |
| 1986-09-04 | 4,400 | 4,400 | 4,400 | 4,400 | 300 | 440 |
| 1986-09-02 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 450 |
| 1986-08-30 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 450 |
| 1986-08-22 | 4,650 | 4,650 | 4,650 | 4,650 | 400 | 465 |
| 1986-08-20 | 4,700 | 4,700 | 4,700 | 4,700 | 200 | 470 |
| 1986-08-11 | 4,800 | 4,800 | 4,800 | 4,800 | 100 | 480 |
| 1986-08-08 | 4,800 | 4,800 | 4,800 | 4,800 | 200 | 480 |
| 1986-08-07 | 4,750 | 4,750 | 4,750 | 4,750 | 100 | 475 |
| 1986-07-31 | 4,800 | 4,800 | 4,800 | 4,800 | 200 | 480 |
| 1986-07-21 | 4,930 | 4,930 | 4,930 | 4,930 | 100 | 493 |
| 1986-07-17 | 4,930 | 4,930 | 4,930 | 4,930 | 200 | 493 |
| 1986-07-15 | 4,930 | 4,930 | 4,930 | 4,930 | 100 | 493 |
| 1986-07-14 | 4,950 | 4,950 | 4,940 | 4,940 | 600 | 494 |
| 1986-07-11 | 5,000 | 5,000 | 5,000 | 5,000 | 600 | 500 |
| 1986-07-07 | 5,000 | 5,000 | 5,000 | 5,000 | 100 | 500 |
| 1986-07-02 | 5,000 | 5,000 | 5,000 | 5,000 | 100 | 500 |
| 1986-06-19 | 4,950 | 4,950 | 4,950 | 4,950 | 200 | 495 |
| 1986-06-18 | 4,950 | 4,950 | 4,950 | 4,950 | 300 | 495 |
| 1986-06-10 | 5,000 | 5,000 | 4,950 | 5,000 | 900 | 500 |
| 1986-06-04 | 4,990 | 5,000 | 4,990 | 5,000 | 200 | 500 |
| 1986-05-28 | 5,000 | 5,000 | 5,000 | 5,000 | 100 | 500 |
| 1986-05-21 | 5,000 | 5,000 | 5,000 | 5,000 | 500 | 500 |
| 1986-05-19 | 4,900 | 4,900 | 4,900 | 4,900 | 200 | 490 |
| 1986-05-15 | 4,850 | 4,900 | 4,820 | 4,900 | 500 | 490 |
| 1986-05-14 | 4,900 | 4,900 | 4,900 | 4,900 | 100 | 490 |
| 1986-05-13 | 4,900 | 4,900 | 4,900 | 4,900 | 400 | 490 |
| 1986-05-12 | 4,900 | 4,900 | 4,900 | 4,900 | 100 | 490 |
| 1986-05-09 | 4,850 | 4,850 | 4,850 | 4,850 | 200 | 485 |
| 1986-05-07 | 4,820 | 4,820 | 4,820 | 4,820 | 500 | 482 |
| 1986-05-06 | 4,820 | 4,820 | 4,820 | 4,820 | 200 | 482 |
| 1986-05-01 | 4,820 | 4,820 | 4,820 | 4,820 | 300 | 482 |
| 1986-04-30 | 4,810 | 4,820 | 4,810 | 4,820 | 300 | 482 |
| 1986-04-24 | 4,810 | 4,810 | 4,810 | 4,810 | 200 | 481 |
| 1986-04-21 | 4,810 | 4,810 | 4,810 | 4,810 | 300 | 481 |
| 1986-04-17 | 4,800 | 4,800 | 4,800 | 4,800 | 200 | 480 |
| 1986-04-16 | 4,700 | 4,700 | 4,680 | 4,680 | 200 | 468 |
| 1986-04-15 | 4,800 | 4,800 | 4,800 | 4,800 | 700 | 480 |
| 1986-04-14 | 4,800 | 4,800 | 4,800 | 4,800 | 300 | 480 |
| 1986-04-11 | 5,000 | 5,000 | 5,000 | 5,000 | 100 | 500 |
| 1986-04-10 | 5,000 | 5,000 | 5,000 | 5,000 | 300 | 500 |
| 1986-04-01 | 5,200 | 5,200 | 5,200 | 5,200 | 100 | 520 |
| 1986-03-31 | 5,240 | 5,240 | 5,200 | 5,200 | 500 | 520 |
| 1986-03-26 | 5,300 | 5,300 | 5,300 | 5,300 | 100 | 530 |
| 1986-03-24 | 5,250 | 5,250 | 5,250 | 5,250 | 300 | 525 |
| 1986-03-10 | 5,650 | 5,650 | 5,650 | 5,650 | 100 | 565 |
| 1986-03-07 | 5,670 | 5,670 | 5,670 | 5,670 | 500 | 567 |
| 1986-03-06 | 5,560 | 5,560 | 5,560 | 5,560 | 400 | 556 |
| 1986-03-05 | 5,560 | 5,560 | 5,560 | 5,560 | 100 | 556 |
| 1986-03-03 | 5,550 | 5,550 | 5,550 | 5,550 | 100 | 555 |
| 1986-02-26 | 5,650 | 5,650 | 5,650 | 5,650 | 200 | 565 |
| 1986-02-21 | 5,650 | 5,650 | 5,650 | 5,650 | 200 | 565 |
| 1986-02-19 | 5,950 | 5,950 | 5,950 | 5,950 | 200 | 595 |
| 1986-02-18 | 6,050 | 6,050 | 6,050 | 6,050 | 400 | 605 |
| 1986-02-14 | 5,650 | 5,650 | 5,650 | 5,650 | 100 | 565 |
| 1986-02-13 | 5,650 | 5,650 | 5,650 | 5,650 | 100 | 565 |
| 1986-02-10 | 5,450 | 5,450 | 5,450 | 5,450 | 400 | 545 |
| 1986-02-07 | 5,420 | 5,420 | 5,420 | 5,420 | 200 | 542 |
| 1986-02-05 | 5,420 | 5,420 | 5,420 | 5,420 | 200 | 542 |
| 1986-02-04 | 5,420 | 5,420 | 5,420 | 5,420 | 100 | 542 |
| 1986-01-30 | 5,400 | 5,400 | 5,400 | 5,400 | 500 | 540 |
| 1986-01-29 | 5,600 | 5,650 | 5,600 | 5,650 | 500 | 565 |
| 1986-01-28 | 5,900 | 5,900 | 5,800 | 5,800 | 600 | 580 |
| 1986-01-27 | 5,800 | 5,800 | 5,800 | 5,800 | 100 | 580 |
| 1986-01-25 | 5,600 | 5,600 | 5,600 | 5,600 | 300 | 560 |
| 1986-01-23 | 5,670 | 5,800 | 5,670 | 5,800 | 600 | 580 |
| 1986-01-21 | 5,880 | 5,880 | 5,880 | 5,880 | 100 | 588 |
| 1986-01-20 | 5,990 | 5,990 | 5,900 | 5,900 | 200 | 590 |
| 1986-01-16 | 6,150 | 6,150 | 6,100 | 6,100 | 600 | 610 |
| 1986-01-13 | 6,560 | 6,560 | 6,550 | 6,550 | 700 | 655 |
| 1986-01-10 | 6,500 | 6,620 | 6,500 | 6,600 | 3,600 | 660 |
| 1986-01-08 | 6,010 | 6,010 | 6,000 | 6,010 | 2,200 | 601 |
| 1986-01-07 | 5,510 | 5,890 | 5,510 | 5,890 | 1,300 | 589 |
| 1986-01-06 | 5,100 | 5,500 | 5,100 | 5,500 | 800 | 550 |
分割・併合履歴 ： [1987-08-05]1株→10株 [1983-03-28]1株→1.1株
