7254 (株)ユニバンス の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-275505505505502,000550
1993-12-225505505505501,000550
1993-12-145505505505501,000550
1993-12-105805805805804,000580
1993-12-095705705705701,000570
1993-12-085805805805801,000580
1993-12-035805905805905,000590
1993-12-025705705705701,000570
1993-11-305805905805906,000590
1993-11-265905905905902,000590
1993-11-255905905905901,000590
1993-11-186006006006008,000600
1993-11-126006006006002,000600
1993-11-046056056056052,000605
1993-10-296056056056054,000605
1993-10-285905905905901,000590
1993-10-215905905905901,000590
1993-10-196006006006002,000600
1993-10-185945945945943,000594
1993-10-136046046046041,000604
1993-10-126146146146141,000614
1993-10-086146146146145,000614
1993-10-076406406206202,000620
1993-10-046406406406401,000640
1993-10-016406406406406,000640
1993-09-3065065064064010,000640
1993-09-296406406406404,000640
1993-09-286406406406401,000640
1993-09-226406406406404,000640
1993-09-206406406406402,000640
1993-09-136406406406404,000640
1993-09-106346346346341,000634
1993-09-096396396396392,000639
1993-09-076506506406405,000640
1993-09-036706706706701,000670
1993-08-317007007007005,000700
1993-08-276996996996991,000699
1993-08-207057057057051,000705
1993-08-197107107107101,000710
1993-08-137057057057055,000705
1993-08-127107107107102,000710
1993-08-106956956956951,000695
1993-08-057207207207201,000720
1993-07-307207207207205,000720
1993-07-297157157157153,000715
1993-07-2871571571571513,000715
1993-07-2671471471471418,000714
1993-07-227087197087193,000719
1993-07-2171071871071812,000718
1993-07-207007187007182,000718
1993-07-167017017017011,000701
1993-07-147017017017012,000701
1993-07-127217217217212,000721
1993-07-086907106907105,000710
1993-07-0772072069069066,000690
1993-07-027307307307304,000730
1993-07-017297297297291,000729
1993-06-307107207107205,000720
1993-06-296906906906902,000690
1993-06-286706726706726,000672
1993-06-246726726726722,000672
1993-06-236726916726914,000691
1993-06-226726726726721,000672
1993-06-216706706706702,000670
1993-06-186606806606803,000680
1993-06-176606606606606,000660
1993-06-166666666666668,000666
1993-06-157257257057053,000705
1993-06-1472572672572611,000726
1993-06-117297297267263,000726
1993-06-107307307207309,000730
1993-06-087407407307305,000730
1993-06-077457457457451,000745
1993-06-047437437437431,000743
1993-06-027447447447441,000744
1993-06-017457457457454,000745
1993-05-3175975974574517,000745
1993-05-2874074073973916,000739
1993-05-2772672672072015,000720
1993-05-267057057057051,000705
1993-05-257037037037033,000703
1993-05-247027027027022,000702
1993-05-2169971569970118,000701
1993-05-2070070170070013,000700
1993-05-1968870068870029,000700
1993-05-1869870068868834,000688
1993-05-1765867065866030,000660
1993-05-1465766065465851,000658
1993-05-1365865865865826,000658
1993-05-1261162861162815,000628
1993-05-116026106016016,000601
1993-05-106006006006002,000600
1993-05-076006006006002,000600
1993-05-065925925925922,000592
1993-04-305905905905907,000590
1993-04-265655655655651,000565
1993-04-235835835835831,000583
1993-04-205645845645846,000584
1993-04-1956058456058410,000584
1993-04-1658060058059524,000595
1993-04-155795795795794,000579
1993-04-145795795795791,000579
1993-04-1355157055057013,000570
1993-04-1254355354355013,000550
1993-04-0954555054054023,000540
1993-04-085305405305403,000540
1993-04-065355355355358,000535
1993-04-055455455455455,000545
1993-04-025305355305358,000535
1993-04-0149150949150913,000509
1993-03-3147549047549023,000490
1993-03-304704704704706,000470
1993-03-294674704674705,000470
1993-03-254754754754755,000475
1993-03-244754754754752,000475
1993-03-234804804804801,000480
1993-03-2246647046647043,000470
1993-03-1947247247147131,000471
1993-03-184704704704702,000470
1993-03-174704704704701,000470
1993-03-164704704704705,000470
1993-03-154694694694691,000469
1993-03-1247047147047118,000471
1993-03-114704704684683,000468
1993-03-104704704704703,000470
1993-03-094714714714713,000471
1993-03-084694694694693,000469
1993-03-054704704704701,000470
1993-03-044784784784781,000478
1993-03-024784784784781,000478
1993-03-014804804804801,000480
1993-02-264804854804857,000485
1993-02-244704704704706,000470
1993-02-234504554504554,000455
1993-02-184414414414411,000441
1993-02-174414414414412,000441
1993-02-164554554414418,000441
1993-02-154504504504501,000450
1993-02-124594594594592,000459
1993-02-104554594554593,000459
1993-02-094604604604602,000460
1993-02-084504504504501,000450
1993-02-024304304304307,000430
1993-01-294354354354358,000435
1993-01-284354354304304,000430
1993-01-274404404404403,000440
1993-01-264404494404493,000449
1993-01-254404404404401,000440
1993-01-224404404354408,000440
1993-01-214404404404401,000440
1993-01-204434434434432,000443
1993-01-134574574574573,000457

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