UNIVA・Oakホールディングス(3113)の株価時系列情報
UNIVA・Oakホールディングス(3113)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 104 | 104 | 104 | 104 | 3,000 |
1983/12/27 | 104 | 104 | 104 | 104 | 4,000 |
1983/12/26 | 104 | 104 | 104 | 104 | 16,000 |
1983/12/24 | 105 | 105 | 104 | 104 | 2,000 |
1983/12/23 | 103 | 103 | 103 | 103 | 15,000 |
1983/12/22 | 104 | 104 | 104 | 104 | 5,000 |
1983/12/21 | 103 | 104 | 103 | 104 | 27,000 |
1983/12/20 | 103 | 103 | 103 | 103 | 2,000 |
1983/12/19 | 103 | 103 | 103 | 103 | 2,000 |
1983/12/17 | 105 | 105 | 103 | 103 | 7,000 |
1983/12/16 | 105 | 105 | 105 | 105 | 10,000 |
1983/12/12 | 105 | 105 | 105 | 105 | 5,000 |
1983/12/09 | 110 | 110 | 110 | 110 | 10,000 |
1983/12/08 | 109 | 109 | 109 | 109 | 11,000 |
1983/12/06 | 106 | 109 | 106 | 106 | 12,000 |
1983/12/05 | 107 | 107 | 106 | 106 | 10,000 |
1983/12/03 | 109 | 109 | 106 | 106 | 3,000 |
1983/12/02 | 108 | 108 | 106 | 106 | 11,000 |
1983/12/01 | 110 | 110 | 107 | 110 | 5,000 |
1983/11/28 | 106 | 106 | 105 | 105 | 8,000 |
1983/11/26 | 106 | 106 | 106 | 106 | 5,000 |
1983/11/25 | 106 | 106 | 105 | 106 | 16,000 |
1983/11/24 | 106 | 107 | 106 | 107 | 6,000 |
1983/11/21 | 107 | 107 | 107 | 107 | 4,000 |
1983/11/19 | 107 | 107 | 106 | 106 | 8,000 |
1983/11/18 | 110 | 110 | 110 | 110 | 3,000 |
1983/11/17 | 110 | 110 | 105 | 105 | 7,000 |
1983/11/16 | 113 | 113 | 110 | 110 | 8,000 |
1983/11/15 | 113 | 113 | 112 | 112 | 6,000 |
1983/11/14 | 112 | 115 | 112 | 113 | 28,000 |
1983/11/11 | 112 | 112 | 112 | 112 | 1,000 |
1983/11/09 | 114 | 114 | 111 | 111 | 6,000 |
1983/11/08 | 115 | 115 | 115 | 115 | 13,000 |
1983/11/07 | 115 | 115 | 111 | 111 | 24,000 |
1983/11/05 | 114 | 115 | 112 | 115 | 19,000 |
1983/11/04 | 110 | 115 | 110 | 110 | 8,000 |
1983/11/02 | 116 | 118 | 115 | 118 | 58,000 |
1983/11/01 | 110 | 120 | 110 | 115 | 48,000 |
1983/10/31 | 108 | 110 | 108 | 109 | 40,000 |
1983/10/29 | 105 | 105 | 105 | 105 | 4,000 |
1983/10/27 | 108 | 108 | 108 | 108 | 4,000 |
1983/10/26 | 108 | 108 | 108 | 108 | 1,000 |
1983/10/25 | 106 | 106 | 105 | 105 | 18,000 |
1983/10/24 | 106 | 110 | 106 | 109 | 6,000 |
1983/10/21 | 106 | 106 | 106 | 106 | 6,000 |
1983/10/20 | 106 | 106 | 106 | 106 | 1,000 |
1983/10/18 | 105 | 105 | 105 | 105 | 14,000 |
1983/10/17 | 105 | 105 | 105 | 105 | 4,000 |
1983/10/15 | 105 | 105 | 105 | 105 | 12,000 |
1983/10/14 | 105 | 105 | 105 | 105 | 15,000 |
1983/10/13 | 105 | 106 | 105 | 105 | 24,000 |
1983/10/12 | 108 | 108 | 106 | 106 | 7,000 |
1983/10/11 | 108 | 108 | 108 | 108 | 14,000 |
1983/10/07 | 109 | 109 | 109 | 109 | 17,000 |
1983/10/06 | 109 | 109 | 108 | 109 | 24,000 |
1983/10/05 | 104 | 105 | 104 | 105 | 13,000 |
1983/10/04 | 104 | 104 | 104 | 104 | 6,000 |
1983/10/03 | 104 | 104 | 104 | 104 | 3,000 |
1983/09/29 | 105 | 105 | 104 | 104 | 3,000 |
1983/09/28 | 105 | 105 | 105 | 105 | 4,000 |
1983/09/27 | 105 | 109 | 105 | 109 | 5,000 |
1983/09/26 | 110 | 110 | 110 | 110 | 1,000 |
1983/09/24 | 105 | 105 | 105 | 105 | 8,000 |
1983/09/22 | 105 | 105 | 105 | 105 | 9,000 |
1983/09/21 | 105 | 105 | 105 | 105 | 11,000 |
1983/09/20 | 106 | 106 | 105 | 105 | 8,000 |
1983/09/13 | 107 | 107 | 105 | 105 | 18,000 |
1983/09/12 | 107 | 107 | 107 | 107 | 4,000 |
1983/09/08 | 107 | 107 | 107 | 107 | 4,000 |
1983/09/07 | 106 | 106 | 106 | 106 | 5,000 |
1983/09/05 | 111 | 115 | 106 | 115 | 12,000 |
1983/09/03 | 114 | 114 | 105 | 105 | 15,000 |
1983/09/02 | 114 | 114 | 110 | 112 | 3,000 |
1983/09/01 | 108 | 110 | 108 | 110 | 3,000 |
1983/08/31 | 106 | 107 | 106 | 107 | 2,000 |
1983/08/30 | 106 | 106 | 105 | 106 | 4,000 |
1983/08/27 | 105 | 105 | 105 | 105 | 16,000 |
1983/08/24 | 110 | 110 | 110 | 110 | 2,000 |
1983/08/23 | 110 | 110 | 110 | 110 | 3,000 |
1983/08/22 | 108 | 110 | 105 | 110 | 10,000 |
1983/08/19 | 118 | 118 | 115 | 115 | 15,000 |
1983/08/18 | 115 | 115 | 102 | 102 | 15,000 |
1983/08/17 | 102 | 120 | 102 | 120 | 13,000 |
1983/08/16 | 110 | 110 | 107 | 107 | 13,000 |
1983/08/15 | 110 | 110 | 110 | 110 | 3,000 |
1983/08/12 | 111 | 111 | 111 | 111 | 5,000 |
1983/08/11 | 112 | 112 | 112 | 112 | 5,000 |
1983/08/10 | 112 | 112 | 112 | 112 | 3,000 |
1983/08/09 | 112 | 114 | 112 | 112 | 21,000 |
1983/08/08 | 111 | 115 | 111 | 112 | 11,000 |
1983/08/05 | 111 | 111 | 110 | 110 | 17,000 |
1983/08/04 | 118 | 118 | 114 | 115 | 30,000 |
1983/08/03 | 120 | 120 | 117 | 117 | 49,000 |
1983/08/02 | 118 | 125 | 116 | 124 | 172,000 |
1983/08/01 | 110 | 114 | 110 | 114 | 117,000 |
1983/07/30 | 112 | 112 | 110 | 110 | 23,000 |
1983/07/29 | 110 | 111 | 109 | 110 | 21,000 |
1983/07/28 | 107 | 110 | 106 | 108 | 31,000 |
1983/07/27 | 109 | 109 | 109 | 109 | 6,000 |
1983/07/26 | 110 | 110 | 109 | 109 | 6,000 |
1983/07/25 | 110 | 112 | 110 | 111 | 25,000 |
1983/07/23 | 111 | 111 | 110 | 111 | 26,000 |
1983/07/22 | 114 | 114 | 112 | 112 | 14,000 |
1983/07/21 | 110 | 114 | 110 | 114 | 20,000 |
1983/07/20 | 111 | 111 | 111 | 111 | 10,000 |
1983/07/19 | 112 | 112 | 110 | 110 | 14,000 |
1983/07/18 | 113 | 114 | 110 | 111 | 22,000 |
1983/07/15 | 114 | 114 | 110 | 114 | 49,000 |
1983/07/14 | 109 | 115 | 109 | 115 | 60,000 |
1983/07/13 | 107 | 110 | 105 | 108 | 48,000 |
1983/07/12 | 105 | 105 | 104 | 105 | 23,000 |
1983/07/11 | 104 | 104 | 104 | 104 | 7,000 |
1983/07/09 | 103 | 108 | 101 | 101 | 18,000 |
1983/07/08 | 102 | 102 | 102 | 102 | 6,000 |
1983/07/07 | 100 | 101 | 100 | 101 | 21,000 |
1983/07/06 | 100 | 100 | 100 | 100 | 9,000 |
1983/07/05 | 101 | 101 | 100 | 100 | 11,000 |
1983/07/04 | 100 | 102 | 100 | 100 | 16,000 |
1983/07/02 | 100 | 100 | 100 | 100 | 7,000 |
1983/07/01 | 100 | 100 | 100 | 100 | 47,000 |
1983/06/30 | 100 | 100 | 100 | 100 | 23,000 |
1983/06/29 | 100 | 100 | 100 | 100 | 12,000 |
1983/06/27 | 103 | 103 | 99 | 99 | 20,000 |
1983/06/25 | 100 | 103 | 100 | 100 | 23,000 |
1983/06/24 | 98 | 100 | 98 | 100 | 6,000 |
1983/06/22 | 97 | 97 | 97 | 97 | 5,000 |
1983/06/21 | 97 | 97 | 97 | 97 | 2,000 |
1983/06/20 | 96 | 96 | 95 | 96 | 17,000 |
1983/06/17 | 96 | 97 | 96 | 96 | 8,000 |
1983/06/15 | 98 | 98 | 95 | 95 | 9,000 |
1983/06/08 | 98 | 99 | 98 | 98 | 15,000 |
1983/06/07 | 96 | 96 | 96 | 96 | 2,000 |
1983/06/06 | 99 | 99 | 99 | 99 | 10,000 |
1983/06/03 | 99 | 99 | 99 | 99 | 8,000 |
1983/06/02 | 100 | 100 | 99 | 99 | 23,000 |
1983/05/31 | 100 | 100 | 98 | 100 | 27,000 |
1983/05/30 | 99 | 100 | 98 | 100 | 19,000 |
1983/05/28 | 98 | 98 | 96 | 98 | 5,000 |
1983/05/27 | 95 | 95 | 95 | 95 | 21,000 |
1983/05/26 | 98 | 98 | 95 | 95 | 10,000 |
1983/05/25 | 99 | 99 | 99 | 99 | 7,000 |
1983/05/20 | 99 | 99 | 99 | 99 | 12,000 |
1983/05/19 | 96 | 99 | 96 | 99 | 13,000 |
1983/05/09 | 100 | 100 | 100 | 100 | 3,000 |
1983/05/04 | 100 | 100 | 96 | 96 | 14,000 |
1983/05/02 | 99 | 100 | 99 | 100 | 9,000 |
1983/04/28 | 99 | 99 | 99 | 99 | 4,000 |
1983/04/26 | 97 | 100 | 97 | 100 | 4,000 |
1983/04/25 | 99 | 99 | 95 | 95 | 19,000 |
1983/04/23 | 99 | 100 | 99 | 100 | 7,000 |
1983/04/22 | 99 | 100 | 99 | 100 | 10,000 |
1983/04/21 | 99 | 100 | 99 | 99 | 15,000 |
1983/04/20 | 100 | 100 | 99 | 99 | 16,000 |
1983/04/06 | 99 | 100 | 99 | 100 | 10,000 |
1983/04/05 | 99 | 99 | 98 | 98 | 4,000 |
1983/04/01 | 99 | 100 | 98 | 98 | 7,000 |
1983/03/31 | 96 | 96 | 96 | 96 | 2,000 |
1983/03/30 | 98 | 98 | 95 | 95 | 6,000 |
1983/03/26 | 94 | 100 | 93 | 100 | 11,000 |
1983/03/25 | 98 | 98 | 98 | 98 | 3,000 |
1983/03/24 | 100 | 100 | 98 | 98 | 7,000 |
1983/03/23 | 92 | 93 | 92 | 92 | 10,000 |
1983/03/22 | 100 | 100 | 98 | 98 | 6,000 |
1983/03/18 | 102 | 102 | 100 | 100 | 22,000 |
1983/03/17 | 103 | 103 | 102 | 102 | 7,000 |
1983/03/16 | 102 | 103 | 102 | 103 | 21,000 |
1983/03/15 | 104 | 104 | 102 | 102 | 18,000 |
1983/03/14 | 103 | 104 | 103 | 104 | 15,000 |
1983/03/12 | 105 | 105 | 97 | 97 | 15,000 |
1983/03/11 | 101 | 105 | 101 | 102 | 45,000 |
1983/03/10 | 93 | 100 | 93 | 100 | 32,000 |
1983/03/09 | 97 | 97 | 97 | 97 | 4,000 |
1983/03/08 | 92 | 98 | 92 | 98 | 16,000 |
1983/03/07 | 91 | 91 | 91 | 91 | 2,000 |
1983/03/05 | 91 | 91 | 91 | 91 | 1,000 |
1983/03/03 | 92 | 92 | 92 | 92 | 10,000 |
1983/03/01 | 92 | 92 | 92 | 92 | 19,000 |
1983/02/28 | 93 | 93 | 92 | 92 | 8,000 |
1983/02/26 | 92 | 92 | 92 | 92 | 3,000 |
1983/02/25 | 94 | 94 | 94 | 94 | 9,000 |
1983/02/22 | 94 | 94 | 90 | 94 | 7,000 |
1983/02/21 | 92 | 92 | 92 | 92 | 3,000 |
1983/02/18 | 94 | 94 | 94 | 94 | 3,000 |
1983/02/17 | 95 | 95 | 92 | 94 | 27,000 |
1983/02/16 | 95 | 95 | 94 | 94 | 48,000 |
1983/02/15 | 94 | 94 | 92 | 94 | 8,000 |
1983/02/14 | 95 | 95 | 95 | 95 | 4,000 |
1983/02/09 | 99 | 99 | 99 | 99 | 5,000 |
1983/02/08 | 98 | 98 | 91 | 91 | 6,000 |
1983/02/07 | 98 | 100 | 98 | 100 | 10,000 |
1983/02/04 | 98 | 98 | 98 | 98 | 3,000 |
1983/02/03 | 98 | 99 | 98 | 99 | 13,000 |
1983/02/02 | 100 | 100 | 95 | 95 | 17,000 |
1983/02/01 | 90 | 100 | 90 | 100 | 18,000 |
1983/01/31 | 86 | 90 | 86 | 90 | 4,000 |
1983/01/29 | 89 | 89 | 85 | 85 | 11,000 |
1983/01/28 | 88 | 88 | 87 | 87 | 3,000 |
1983/01/27 | 89 | 89 | 88 | 88 | 4,000 |
1983/01/26 | 89 | 89 | 89 | 89 | 2,000 |
1983/01/25 | 88 | 88 | 88 | 88 | 3,000 |
1983/01/24 | 90 | 90 | 90 | 90 | 1,000 |
1983/01/20 | 91 | 91 | 91 | 91 | 2,000 |
1983/01/19 | 91 | 92 | 91 | 91 | 9,000 |
1983/01/18 | 99 | 99 | 94 | 94 | 13,000 |
1983/01/17 | 93 | 99 | 93 | 99 | 11,000 |
1983/01/14 | 91 | 91 | 91 | 91 | 13,000 |
1983/01/13 | 90 | 91 | 88 | 91 | 8,000 |
1983/01/12 | 88 | 88 | 88 | 88 | 6,000 |
1983/01/11 | 88 | 88 | 88 | 88 | 5,000 |
1983/01/10 | 88 | 88 | 88 | 88 | 2,000 |
1983/01/07 | 88 | 88 | 88 | 88 | 1,000 |
1983/01/05 | 85 | 85 | 85 | 85 | 2,000 |
1983/01/04 | 85 | 85 | 85 | 85 | 1,000 |