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 |
---|---|---|---|---|---|
1984/12/28 | 153 | 153 | 152 | 153 | 3,000 |
1984/12/27 | 155 | 158 | 152 | 152 | 16,000 |
1984/12/26 | 154 | 155 | 154 | 155 | 8,000 |
1984/12/25 | 155 | 155 | 153 | 153 | 13,000 |
1984/12/24 | 160 | 160 | 153 | 153 | 31,000 |
1984/12/22 | 153 | 155 | 153 | 155 | 8,000 |
1984/12/21 | 156 | 158 | 150 | 150 | 39,000 |
1984/12/20 | 162 | 162 | 158 | 158 | 34,000 |
1984/12/19 | 158 | 160 | 158 | 159 | 11,000 |
1984/12/18 | 158 | 163 | 158 | 160 | 10,000 |
1984/12/17 | 160 | 160 | 158 | 158 | 9,000 |
1984/12/15 | 158 | 160 | 158 | 158 | 7,000 |
1984/12/14 | 164 | 165 | 163 | 163 | 16,000 |
1984/12/13 | 161 | 163 | 158 | 163 | 31,000 |
1984/12/12 | 162 | 162 | 159 | 159 | 23,000 |
1984/12/11 | 163 | 164 | 161 | 161 | 34,000 |
1984/12/10 | 164 | 164 | 162 | 163 | 11,000 |
1984/12/07 | 168 | 168 | 165 | 165 | 59,000 |
1984/12/06 | 168 | 169 | 166 | 166 | 30,000 |
1984/12/05 | 169 | 169 | 166 | 168 | 34,000 |
1984/12/04 | 170 | 170 | 166 | 166 | 22,000 |
1984/12/03 | 166 | 174 | 165 | 165 | 52,000 |
1984/12/01 | 165 | 175 | 165 | 165 | 36,000 |
1984/11/30 | 165 | 175 | 165 | 175 | 69,000 |
1984/11/29 | 163 | 169 | 163 | 165 | 67,000 |
1984/11/28 | 160 | 165 | 160 | 164 | 21,000 |
1984/11/27 | 166 | 166 | 160 | 161 | 68,000 |
1984/11/26 | 168 | 169 | 160 | 160 | 32,000 |
1984/11/24 | 168 | 176 | 168 | 173 | 46,000 |
1984/11/22 | 165 | 170 | 161 | 170 | 75,000 |
1984/11/21 | 172 | 172 | 157 | 157 | 70,000 |
1984/11/20 | 170 | 170 | 166 | 167 | 21,000 |
1984/11/19 | 170 | 170 | 170 | 170 | 10,000 |
1984/11/17 | 184 | 186 | 177 | 180 | 89,000 |
1984/11/16 | 169 | 185 | 169 | 175 | 265,000 |
1984/11/15 | 166 | 169 | 166 | 169 | 82,000 |
1984/11/14 | 170 | 170 | 166 | 166 | 41,000 |
1984/11/13 | 166 | 170 | 166 | 166 | 60,000 |
1984/11/12 | 170 | 174 | 166 | 166 | 71,000 |
1984/11/09 | 154 | 162 | 154 | 162 | 56,000 |
1984/11/08 | 155 | 155 | 151 | 153 | 47,000 |
1984/11/07 | 156 | 165 | 153 | 153 | 25,000 |
1984/11/06 | 155 | 155 | 155 | 155 | 28,000 |
1984/11/05 | 161 | 165 | 155 | 155 | 41,000 |
1984/11/02 | 163 | 163 | 160 | 160 | 38,000 |
1984/11/01 | 159 | 167 | 155 | 167 | 42,000 |
1984/10/31 | 160 | 167 | 153 | 167 | 50,000 |
1984/10/30 | 170 | 170 | 163 | 163 | 53,000 |
1984/10/29 | 162 | 170 | 160 | 169 | 62,000 |
1984/10/27 | 163 | 163 | 157 | 157 | 44,000 |
1984/10/26 | 165 | 170 | 163 | 169 | 85,000 |
1984/10/25 | 174 | 180 | 166 | 170 | 165,000 |
1984/10/24 | 190 | 191 | 162 | 172 | 449,000 |
1984/10/23 | 176 | 205 | 175 | 190 | 1,514,000 |
1984/10/22 | 151 | 186 | 151 | 181 | 756,000 |
1984/10/20 | 137 | 146 | 137 | 146 | 94,000 |
1984/10/19 | 139 | 140 | 137 | 137 | 16,000 |
1984/10/18 | 138 | 140 | 136 | 140 | 37,000 |
1984/10/17 | 140 | 140 | 136 | 138 | 14,000 |
1984/10/16 | 140 | 140 | 136 | 139 | 21,000 |
1984/10/15 | 136 | 136 | 136 | 136 | 15,000 |
1984/10/12 | 137 | 137 | 132 | 132 | 23,000 |
1984/10/11 | 140 | 140 | 135 | 136 | 30,000 |
1984/10/09 | 142 | 143 | 139 | 141 | 56,000 |
1984/10/08 | 140 | 144 | 140 | 143 | 82,000 |
1984/10/06 | 141 | 141 | 132 | 132 | 83,000 |
1984/10/05 | 142 | 149 | 141 | 146 | 154,000 |
1984/10/04 | 130 | 132 | 128 | 132 | 61,000 |
1984/10/03 | 126 | 128 | 123 | 128 | 14,000 |
1984/10/02 | 125 | 125 | 125 | 125 | 5,000 |
1984/10/01 | 126 | 128 | 126 | 128 | 11,000 |
1984/09/29 | 128 | 128 | 128 | 128 | 5,000 |
1984/09/28 | 125 | 125 | 123 | 123 | 7,000 |
1984/09/27 | 122 | 122 | 122 | 122 | 14,000 |
1984/09/26 | 121 | 121 | 121 | 121 | 7,000 |
1984/09/25 | 128 | 128 | 122 | 122 | 7,000 |
1984/09/22 | 122 | 128 | 122 | 128 | 11,000 |
1984/09/21 | 126 | 126 | 123 | 123 | 6,000 |
1984/09/20 | 126 | 128 | 126 | 128 | 11,000 |
1984/09/19 | 128 | 129 | 120 | 120 | 27,000 |
1984/09/18 | 126 | 128 | 124 | 128 | 14,000 |
1984/09/14 | 124 | 130 | 123 | 123 | 30,000 |
1984/09/12 | 124 | 124 | 124 | 124 | 4,000 |
1984/09/11 | 122 | 123 | 122 | 123 | 4,000 |
1984/09/10 | 129 | 129 | 121 | 121 | 8,000 |
1984/09/07 | 129 | 129 | 121 | 129 | 11,000 |
1984/09/06 | 124 | 129 | 120 | 129 | 25,000 |
1984/09/05 | 125 | 125 | 124 | 124 | 17,000 |
1984/09/04 | 125 | 126 | 124 | 124 | 28,000 |
1984/09/03 | 124 | 125 | 124 | 124 | 14,000 |
1984/09/01 | 119 | 120 | 119 | 120 | 6,000 |
1984/08/31 | 124 | 124 | 120 | 121 | 4,000 |
1984/08/30 | 120 | 125 | 118 | 125 | 17,000 |
1984/08/29 | 128 | 128 | 118 | 118 | 10,000 |
1984/08/28 | 129 | 130 | 129 | 130 | 7,000 |
1984/08/27 | 121 | 121 | 120 | 120 | 3,000 |
1984/08/25 | 122 | 122 | 120 | 120 | 6,000 |
1984/08/24 | 120 | 120 | 120 | 120 | 5,000 |
1984/08/23 | 122 | 122 | 120 | 120 | 8,000 |
1984/08/22 | 122 | 122 | 122 | 122 | 7,000 |
1984/08/21 | 125 | 125 | 125 | 125 | 3,000 |
1984/08/20 | 125 | 125 | 125 | 125 | 2,000 |
1984/08/18 | 125 | 135 | 124 | 135 | 14,000 |
1984/08/17 | 120 | 120 | 120 | 120 | 6,000 |
1984/08/16 | 114 | 120 | 113 | 115 | 43,000 |
1984/08/15 | 116 | 116 | 112 | 112 | 5,000 |
1984/08/13 | 120 | 120 | 120 | 120 | 1,000 |
1984/08/10 | 120 | 120 | 110 | 110 | 17,000 |
1984/08/09 | 120 | 120 | 120 | 120 | 21,000 |
1984/08/08 | 123 | 125 | 120 | 120 | 18,000 |
1984/08/07 | 125 | 125 | 123 | 123 | 11,000 |
1984/08/06 | 126 | 126 | 125 | 125 | 4,000 |
1984/08/04 | 125 | 125 | 125 | 125 | 6,000 |
1984/08/03 | 125 | 125 | 125 | 125 | 8,000 |
1984/08/02 | 127 | 127 | 127 | 127 | 2,000 |
1984/08/01 | 125 | 135 | 125 | 128 | 17,000 |
1984/07/31 | 131 | 131 | 130 | 130 | 7,000 |
1984/07/30 | 129 | 130 | 129 | 130 | 17,000 |
1984/07/28 | 126 | 129 | 126 | 129 | 7,000 |
1984/07/27 | 126 | 127 | 126 | 126 | 4,000 |
1984/07/26 | 125 | 130 | 125 | 125 | 9,000 |
1984/07/25 | 129 | 129 | 123 | 123 | 13,000 |
1984/07/24 | 125 | 125 | 123 | 123 | 25,000 |
1984/07/23 | 128 | 129 | 125 | 125 | 10,000 |
1984/07/21 | 130 | 130 | 130 | 130 | 8,000 |
1984/07/20 | 134 | 134 | 131 | 131 | 3,000 |
1984/07/19 | 131 | 131 | 131 | 131 | 16,000 |
1984/07/18 | 131 | 131 | 130 | 131 | 5,000 |
1984/07/17 | 132 | 132 | 127 | 130 | 13,000 |
1984/07/16 | 130 | 130 | 125 | 125 | 15,000 |
1984/07/13 | 132 | 132 | 132 | 132 | 4,000 |
1984/07/12 | 133 | 133 | 132 | 132 | 7,000 |
1984/07/11 | 134 | 134 | 134 | 134 | 3,000 |
1984/07/10 | 131 | 131 | 130 | 130 | 7,000 |
1984/07/09 | 134 | 134 | 130 | 130 | 13,000 |
1984/07/07 | 133 | 134 | 133 | 134 | 6,000 |
1984/07/05 | 133 | 134 | 132 | 132 | 29,000 |
1984/07/04 | 132 | 135 | 132 | 135 | 10,000 |
1984/07/03 | 133 | 136 | 133 | 133 | 11,000 |
1984/07/02 | 135 | 135 | 133 | 135 | 12,000 |
1984/06/30 | 135 | 135 | 132 | 132 | 10,000 |
1984/06/29 | 135 | 136 | 133 | 134 | 18,000 |
1984/06/28 | 134 | 135 | 134 | 134 | 22,000 |
1984/06/27 | 134 | 137 | 134 | 137 | 6,000 |
1984/06/26 | 133 | 140 | 132 | 133 | 23,000 |
1984/06/25 | 134 | 134 | 133 | 133 | 4,000 |
1984/06/23 | 131 | 133 | 131 | 133 | 4,000 |
1984/06/22 | 135 | 136 | 133 | 133 | 21,000 |
1984/06/21 | 130 | 135 | 130 | 132 | 17,000 |
1984/06/20 | 135 | 136 | 132 | 136 | 21,000 |
1984/06/19 | 138 | 140 | 135 | 136 | 27,000 |
1984/06/18 | 138 | 138 | 138 | 138 | 14,000 |
1984/06/16 | 138 | 138 | 138 | 138 | 19,000 |
1984/06/15 | 142 | 142 | 138 | 138 | 14,000 |
1984/06/14 | 138 | 143 | 136 | 143 | 37,000 |
1984/06/13 | 139 | 140 | 133 | 139 | 59,000 |
1984/06/12 | 143 | 145 | 140 | 140 | 61,000 |
1984/06/11 | 149 | 150 | 143 | 145 | 131,000 |
1984/06/08 | 151 | 153 | 145 | 145 | 450,000 |
1984/06/07 | 138 | 155 | 138 | 150 | 844,000 |
1984/06/06 | 121 | 138 | 120 | 138 | 48,000 |
1984/06/05 | 120 | 120 | 120 | 120 | 9,000 |
1984/06/04 | 120 | 120 | 120 | 120 | 5,000 |
1984/06/02 | 118 | 120 | 117 | 120 | 8,000 |
1984/06/01 | 120 | 120 | 119 | 119 | 12,000 |
1984/05/31 | 120 | 120 | 120 | 120 | 6,000 |
1984/05/30 | 120 | 120 | 120 | 120 | 8,000 |
1984/05/29 | 120 | 122 | 120 | 120 | 12,000 |
1984/05/28 | 122 | 122 | 120 | 120 | 21,000 |
1984/05/26 | 122 | 122 | 121 | 121 | 16,000 |
1984/05/25 | 122 | 122 | 122 | 122 | 12,000 |
1984/05/24 | 122 | 122 | 122 | 122 | 8,000 |
1984/05/23 | 123 | 123 | 122 | 122 | 24,000 |
1984/05/22 | 124 | 124 | 124 | 124 | 2,000 |
1984/05/21 | 123 | 123 | 123 | 123 | 20,000 |
1984/05/19 | 123 | 123 | 122 | 122 | 12,000 |
1984/05/18 | 123 | 125 | 123 | 123 | 14,000 |
1984/05/17 | 123 | 125 | 122 | 123 | 14,000 |
1984/05/16 | 122 | 122 | 121 | 122 | 20,000 |
1984/05/15 | 122 | 122 | 121 | 121 | 11,000 |
1984/05/14 | 125 | 125 | 122 | 122 | 23,000 |
1984/05/11 | 125 | 125 | 124 | 125 | 19,000 |
1984/05/10 | 127 | 127 | 125 | 126 | 28,000 |
1984/05/09 | 124 | 126 | 124 | 126 | 8,000 |
1984/05/08 | 129 | 129 | 122 | 123 | 28,000 |
1984/05/07 | 130 | 130 | 130 | 130 | 24,000 |
1984/05/04 | 138 | 138 | 133 | 137 | 27,000 |
1984/05/02 | 137 | 139 | 135 | 138 | 98,000 |
1984/05/01 | 133 | 136 | 133 | 135 | 155,000 |
1984/04/28 | 129 | 134 | 128 | 132 | 55,000 |
1984/04/27 | 126 | 138 | 126 | 137 | 34,000 |
1984/04/26 | 122 | 125 | 122 | 125 | 36,000 |
1984/04/25 | 120 | 120 | 117 | 120 | 27,000 |
1984/04/24 | 122 | 122 | 120 | 122 | 10,000 |
1984/04/23 | 124 | 125 | 123 | 123 | 20,000 |
1984/04/21 | 120 | 124 | 120 | 124 | 7,000 |
1984/04/20 | 120 | 124 | 120 | 120 | 8,000 |
1984/04/19 | 116 | 125 | 116 | 116 | 13,000 |
1984/04/18 | 117 | 117 | 110 | 115 | 86,000 |
1984/04/17 | 116 | 118 | 115 | 117 | 14,000 |
1984/04/16 | 116 | 119 | 116 | 116 | 10,000 |
1984/04/13 | 115 | 115 | 115 | 115 | 54,000 |
1984/04/12 | 117 | 117 | 115 | 115 | 33,000 |
1984/04/11 | 117 | 117 | 117 | 117 | 16,000 |
1984/04/10 | 119 | 119 | 117 | 117 | 7,000 |
1984/04/09 | 119 | 119 | 119 | 119 | 2,000 |
1984/04/07 | 117 | 117 | 116 | 116 | 15,000 |
1984/04/05 | 118 | 120 | 115 | 115 | 33,000 |
1984/04/04 | 117 | 120 | 117 | 117 | 19,000 |
1984/04/03 | 119 | 119 | 115 | 118 | 27,000 |
1984/04/02 | 115 | 116 | 115 | 115 | 31,000 |
1984/03/28 | 116 | 116 | 115 | 115 | 103,000 |
1984/03/27 | 117 | 117 | 116 | 116 | 7,000 |
1984/03/26 | 119 | 119 | 115 | 115 | 19,000 |
1984/03/23 | 120 | 120 | 115 | 115 | 31,000 |
1984/03/22 | 117 | 120 | 115 | 115 | 21,000 |
1984/03/21 | 120 | 122 | 110 | 110 | 19,000 |
1984/03/19 | 121 | 125 | 121 | 122 | 10,000 |
1984/03/17 | 123 | 125 | 123 | 125 | 13,000 |
1984/03/16 | 124 | 125 | 123 | 123 | 14,000 |
1984/03/15 | 125 | 125 | 122 | 122 | 34,000 |
1984/03/14 | 127 | 130 | 125 | 125 | 21,000 |
1984/03/13 | 124 | 127 | 122 | 125 | 28,000 |
1984/03/12 | 126 | 126 | 122 | 122 | 34,000 |
1984/03/09 | 127 | 127 | 125 | 125 | 31,000 |
1984/03/08 | 126 | 127 | 126 | 127 | 13,000 |
1984/03/07 | 129 | 132 | 126 | 127 | 22,000 |
1984/03/06 | 132 | 132 | 125 | 128 | 9,000 |
1984/03/05 | 133 | 134 | 129 | 134 | 20,000 |
1984/03/03 | 132 | 135 | 131 | 134 | 11,000 |
1984/03/02 | 129 | 130 | 129 | 130 | 23,000 |
1984/03/01 | 130 | 131 | 130 | 130 | 38,000 |
1984/02/29 | 138 | 138 | 133 | 136 | 55,000 |
1984/02/28 | 142 | 142 | 137 | 140 | 117,000 |
1984/02/27 | 138 | 143 | 138 | 142 | 100,000 |
1984/02/25 | 137 | 139 | 135 | 139 | 98,000 |
1984/02/24 | 138 | 139 | 135 | 138 | 171,000 |
1984/02/23 | 129 | 140 | 128 | 139 | 243,000 |
1984/02/22 | 128 | 128 | 125 | 128 | 98,000 |
1984/02/21 | 125 | 125 | 120 | 125 | 39,000 |
1984/02/20 | 127 | 128 | 125 | 125 | 15,000 |
1984/02/18 | 128 | 128 | 126 | 126 | 21,000 |
1984/02/17 | 129 | 130 | 127 | 130 | 41,000 |
1984/02/16 | 128 | 128 | 123 | 126 | 31,000 |
1984/02/15 | 128 | 130 | 128 | 128 | 23,000 |
1984/02/14 | 132 | 132 | 130 | 130 | 50,000 |
1984/02/13 | 135 | 135 | 130 | 133 | 70,000 |
1984/02/10 | 127 | 130 | 121 | 130 | 81,000 |
1984/02/09 | 131 | 131 | 128 | 128 | 40,000 |
1984/02/08 | 132 | 132 | 128 | 130 | 54,000 |
1984/02/07 | 132 | 133 | 127 | 128 | 85,000 |
1984/02/06 | 128 | 129 | 120 | 127 | 77,000 |
1984/02/04 | 138 | 138 | 133 | 133 | 139,000 |
1984/02/03 | 133 | 140 | 131 | 138 | 641,000 |
1984/02/02 | 117 | 136 | 117 | 130 | 346,000 |
1984/02/01 | 113 | 116 | 113 | 116 | 42,000 |
1984/01/31 | 115 | 115 | 115 | 115 | 32,000 |
1984/01/30 | 115 | 117 | 115 | 115 | 23,000 |
1984/01/28 | 116 | 117 | 115 | 115 | 29,000 |
1984/01/27 | 115 | 117 | 112 | 115 | 49,000 |
1984/01/26 | 111 | 115 | 111 | 115 | 17,000 |
1984/01/24 | 111 | 111 | 111 | 111 | 8,000 |
1984/01/23 | 115 | 115 | 111 | 111 | 12,000 |
1984/01/21 | 111 | 114 | 111 | 114 | 6,000 |
1984/01/20 | 110 | 110 | 110 | 110 | 2,000 |
1984/01/19 | 110 | 110 | 110 | 110 | 6,000 |
1984/01/18 | 109 | 109 | 105 | 109 | 15,000 |
1984/01/17 | 111 | 111 | 104 | 104 | 34,000 |
1984/01/13 | 116 | 116 | 108 | 110 | 18,000 |
1984/01/12 | 117 | 117 | 115 | 116 | 31,000 |
1984/01/11 | 114 | 117 | 111 | 117 | 21,000 |
1984/01/10 | 115 | 116 | 115 | 115 | 23,000 |
1984/01/09 | 118 | 119 | 115 | 115 | 41,000 |
1984/01/07 | 115 | 115 | 115 | 115 | 15,000 |
1984/01/06 | 108 | 115 | 108 | 110 | 29,000 |
1984/01/05 | 105 | 106 | 105 | 105 | 9,000 |
1984/01/04 | 104 | 105 | 104 | 105 | 4,000 |