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 |
---|---|---|---|---|---|
1987/12/26 | 509 | 509 | 498 | 498 | 23,000 |
1987/12/25 | 512 | 512 | 500 | 510 | 28,000 |
1987/12/24 | 518 | 520 | 502 | 502 | 39,000 |
1987/12/23 | 519 | 535 | 518 | 518 | 59,000 |
1987/12/22 | 519 | 535 | 519 | 520 | 52,000 |
1987/12/21 | 516 | 520 | 515 | 515 | 29,000 |
1987/12/18 | 538 | 538 | 510 | 510 | 68,000 |
1987/12/17 | 525 | 539 | 520 | 538 | 43,000 |
1987/12/16 | 506 | 510 | 500 | 503 | 52,000 |
1987/12/15 | 510 | 515 | 495 | 501 | 82,000 |
1987/12/14 | 516 | 516 | 495 | 495 | 53,000 |
1987/12/11 | 499 | 515 | 499 | 506 | 28,000 |
1987/12/10 | 520 | 520 | 506 | 519 | 24,000 |
1987/12/09 | 510 | 511 | 506 | 506 | 28,000 |
1987/12/08 | 520 | 530 | 520 | 520 | 19,000 |
1987/12/07 | 521 | 521 | 515 | 515 | 19,000 |
1987/12/05 | 511 | 511 | 501 | 501 | 5,000 |
1987/12/04 | 518 | 520 | 511 | 511 | 12,000 |
1987/12/03 | 540 | 540 | 518 | 518 | 41,000 |
1987/12/02 | 540 | 540 | 530 | 531 | 29,000 |
1987/12/01 | 522 | 540 | 520 | 540 | 40,000 |
1987/11/30 | 550 | 550 | 531 | 545 | 89,000 |
1987/11/28 | 514 | 550 | 505 | 550 | 54,000 |
1987/11/27 | 502 | 502 | 502 | 502 | 37,000 |
1987/11/26 | 493 | 493 | 465 | 470 | 50,000 |
1987/11/25 | 491 | 495 | 487 | 488 | 24,000 |
1987/11/24 | 485 | 499 | 485 | 486 | 43,000 |
1987/11/20 | 486 | 486 | 480 | 485 | 47,000 |
1987/11/19 | 495 | 498 | 493 | 493 | 26,000 |
1987/11/18 | 500 | 500 | 480 | 480 | 46,000 |
1987/11/17 | 501 | 501 | 490 | 500 | 64,000 |
1987/11/16 | 500 | 501 | 495 | 501 | 31,000 |
1987/11/13 | 475 | 500 | 475 | 500 | 60,000 |
1987/11/12 | 459 | 479 | 459 | 460 | 61,000 |
1987/11/11 | 479 | 490 | 479 | 479 | 41,000 |
1987/11/10 | 500 | 503 | 480 | 480 | 81,000 |
1987/11/09 | 520 | 524 | 500 | 503 | 78,000 |
1987/11/07 | 520 | 540 | 520 | 522 | 49,000 |
1987/11/06 | 545 | 545 | 520 | 540 | 45,000 |
1987/11/05 | 547 | 547 | 525 | 535 | 41,000 |
1987/11/04 | 541 | 541 | 525 | 526 | 28,000 |
1987/11/02 | 541 | 560 | 515 | 560 | 48,000 |
1987/10/31 | 564 | 564 | 540 | 540 | 39,000 |
1987/10/30 | 511 | 564 | 511 | 564 | 48,000 |
1987/10/29 | 529 | 529 | 511 | 515 | 37,000 |
1987/10/28 | 560 | 561 | 525 | 525 | 66,000 |
1987/10/27 | 501 | 550 | 501 | 550 | 98,000 |
1987/10/26 | 556 | 569 | 510 | 521 | 80,000 |
1987/10/24 | 551 | 570 | 551 | 570 | 42,000 |
1987/10/23 | 550 | 570 | 550 | 550 | 81,000 |
1987/10/22 | 601 | 610 | 570 | 570 | 153,000 |
1987/10/21 | 600 | 610 | 590 | 590 | 144,000 |
1987/10/20 | 520 | 520 | 520 | 520 | 50,000 |
1987/10/19 | 630 | 661 | 610 | 620 | 112,000 |
1987/10/16 | 650 | 655 | 628 | 628 | 129,000 |
1987/10/15 | 660 | 670 | 650 | 650 | 95,000 |
1987/10/14 | 665 | 680 | 660 | 660 | 144,000 |
1987/10/13 | 685 | 699 | 660 | 665 | 171,000 |
1987/10/12 | 691 | 710 | 675 | 690 | 201,000 |
1987/10/09 | 689 | 700 | 660 | 681 | 255,000 |
1987/10/08 | 715 | 715 | 680 | 698 | 593,000 |
1987/10/07 | 640 | 730 | 640 | 705 | 1,331,000 |
1987/10/06 | 600 | 650 | 591 | 650 | 311,000 |
1987/10/05 | 610 | 610 | 591 | 591 | 77,000 |
1987/10/03 | 630 | 630 | 610 | 620 | 78,000 |
1987/10/02 | 590 | 630 | 584 | 630 | 322,000 |
1987/10/01 | 585 | 590 | 570 | 570 | 121,000 |
1987/09/30 | 590 | 590 | 575 | 589 | 79,000 |
1987/09/29 | 620 | 620 | 575 | 580 | 120,000 |
1987/09/28 | 555 | 620 | 555 | 620 | 152,000 |
1987/09/26 | 565 | 568 | 550 | 565 | 85,000 |
1987/09/25 | 600 | 603 | 565 | 566 | 142,000 |
1987/09/24 | 610 | 610 | 600 | 600 | 188,000 |
1987/09/22 | 594 | 594 | 551 | 580 | 319,000 |
1987/09/21 | 657 | 663 | 595 | 595 | 309,000 |
1987/09/18 | 655 | 690 | 651 | 651 | 492,000 |
1987/09/17 | 677 | 680 | 650 | 651 | 885,000 |
1987/09/16 | 699 | 700 | 695 | 698 | 992,000 |
1987/09/14 | 600 | 626 | 600 | 605 | 1,468,000 |
1987/09/11 | 560 | 599 | 560 | 578 | 1,424,000 |
1987/09/10 | 545 | 550 | 540 | 540 | 881,000 |
1987/09/09 | 485 | 525 | 478 | 525 | 121,000 |
1987/09/08 | 484 | 485 | 480 | 484 | 58,000 |
1987/09/07 | 489 | 490 | 480 | 481 | 52,000 |
1987/09/05 | 478 | 485 | 478 | 485 | 26,000 |
1987/09/04 | 485 | 490 | 479 | 479 | 79,000 |
1987/09/03 | 485 | 490 | 480 | 480 | 93,000 |
1987/09/02 | 490 | 495 | 482 | 490 | 72,000 |
1987/09/01 | 483 | 489 | 477 | 477 | 89,000 |
1987/08/31 | 482 | 490 | 475 | 475 | 102,000 |
1987/08/29 | 485 | 485 | 480 | 480 | 58,000 |
1987/08/28 | 487 | 490 | 476 | 480 | 129,000 |
1987/08/27 | 496 | 496 | 486 | 487 | 47,000 |
1987/08/26 | 490 | 500 | 485 | 491 | 120,000 |
1987/08/25 | 494 | 500 | 485 | 485 | 107,000 |
1987/08/24 | 485 | 494 | 480 | 494 | 49,000 |
1987/08/22 | 482 | 482 | 475 | 480 | 33,000 |
1987/08/21 | 480 | 485 | 475 | 480 | 71,000 |
1987/08/20 | 490 | 495 | 485 | 485 | 44,000 |
1987/08/19 | 477 | 495 | 477 | 495 | 22,000 |
1987/08/18 | 480 | 485 | 475 | 476 | 34,000 |
1987/08/17 | 490 | 490 | 475 | 476 | 45,000 |
1987/08/14 | 492 | 495 | 475 | 475 | 134,000 |
1987/08/13 | 495 | 500 | 495 | 495 | 77,000 |
1987/08/12 | 505 | 510 | 495 | 510 | 166,000 |
1987/08/11 | 504 | 510 | 492 | 505 | 145,000 |
1987/08/10 | 499 | 504 | 491 | 504 | 96,000 |
1987/08/07 | 511 | 512 | 491 | 491 | 141,000 |
1987/08/06 | 485 | 517 | 480 | 517 | 138,000 |
1987/08/05 | 485 | 486 | 470 | 485 | 103,000 |
1987/08/04 | 500 | 501 | 485 | 490 | 142,000 |
1987/08/03 | 519 | 520 | 500 | 510 | 285,000 |
1987/08/01 | 530 | 555 | 500 | 505 | 1,012,000 |
1987/07/31 | 485 | 530 | 476 | 520 | 689,000 |
1987/07/30 | 479 | 480 | 469 | 470 | 272,000 |
1987/07/29 | 485 | 497 | 468 | 469 | 416,000 |
1987/07/28 | 430 | 480 | 430 | 480 | 440,000 |
1987/07/27 | 430 | 430 | 430 | 430 | 8,000 |
1987/07/25 | 418 | 421 | 410 | 416 | 37,000 |
1987/07/24 | 417 | 419 | 410 | 415 | 47,000 |
1987/07/23 | 415 | 420 | 407 | 415 | 106,000 |
1987/07/22 | 434 | 434 | 415 | 415 | 28,000 |
1987/07/21 | 407 | 411 | 405 | 408 | 71,000 |
1987/07/20 | 432 | 432 | 421 | 422 | 28,000 |
1987/07/17 | 445 | 445 | 431 | 431 | 31,000 |
1987/07/16 | 450 | 450 | 445 | 445 | 45,000 |
1987/07/15 | 461 | 461 | 438 | 438 | 79,000 |
1987/07/14 | 460 | 471 | 450 | 465 | 139,000 |
1987/07/13 | 479 | 479 | 460 | 460 | 274,000 |
1987/07/10 | 441 | 465 | 441 | 464 | 344,000 |
1987/07/09 | 440 | 440 | 430 | 440 | 118,000 |
1987/07/08 | 430 | 447 | 420 | 420 | 117,000 |
1987/07/07 | 410 | 421 | 406 | 420 | 42,000 |
1987/07/06 | 408 | 410 | 406 | 406 | 76,000 |
1987/07/04 | 411 | 412 | 406 | 406 | 90,000 |
1987/07/03 | 410 | 412 | 405 | 408 | 60,000 |
1987/07/02 | 412 | 413 | 408 | 408 | 64,000 |
1987/07/01 | 420 | 420 | 406 | 410 | 43,000 |
1987/06/30 | 421 | 425 | 411 | 412 | 37,000 |
1987/06/29 | 426 | 430 | 425 | 430 | 14,000 |
1987/06/27 | 418 | 425 | 417 | 425 | 13,000 |
1987/06/26 | 425 | 435 | 416 | 416 | 52,000 |
1987/06/25 | 430 | 434 | 425 | 425 | 34,000 |
1987/06/24 | 445 | 448 | 420 | 420 | 69,000 |
1987/06/23 | 435 | 440 | 435 | 440 | 66,000 |
1987/06/22 | 430 | 432 | 420 | 420 | 222,000 |
1987/06/19 | 431 | 433 | 420 | 420 | 66,000 |
1987/06/18 | 435 | 450 | 430 | 430 | 89,000 |
1987/06/17 | 416 | 430 | 415 | 430 | 82,000 |
1987/06/16 | 439 | 439 | 421 | 421 | 60,000 |
1987/06/15 | 431 | 440 | 430 | 435 | 64,000 |
1987/06/12 | 452 | 455 | 425 | 427 | 115,000 |
1987/06/11 | 465 | 468 | 450 | 450 | 181,000 |
1987/06/10 | 450 | 465 | 440 | 458 | 210,000 |
1987/06/09 | 439 | 469 | 431 | 448 | 252,000 |
1987/06/08 | 480 | 480 | 440 | 440 | 288,000 |
1987/06/06 | 465 | 485 | 446 | 479 | 721,000 |
1987/06/05 | 443 | 485 | 443 | 480 | 812,000 |
1987/06/04 | 425 | 435 | 420 | 431 | 401,000 |
1987/06/03 | 428 | 430 | 415 | 430 | 519,000 |
1987/06/02 | 385 | 440 | 385 | 440 | 943,000 |
1987/06/01 | 370 | 385 | 370 | 380 | 145,000 |
1987/05/30 | 370 | 389 | 370 | 370 | 155,000 |
1987/05/29 | 335 | 360 | 335 | 360 | 83,000 |
1987/05/28 | 332 | 340 | 331 | 332 | 36,000 |
1987/05/27 | 335 | 340 | 331 | 331 | 35,000 |
1987/05/26 | 331 | 334 | 331 | 333 | 23,000 |
1987/05/25 | 340 | 340 | 330 | 330 | 25,000 |
1987/05/23 | 340 | 340 | 340 | 340 | 6,000 |
1987/05/22 | 341 | 341 | 330 | 330 | 21,000 |
1987/05/21 | 350 | 350 | 340 | 341 | 21,000 |
1987/05/20 | 342 | 353 | 340 | 350 | 39,000 |
1987/05/19 | 343 | 343 | 340 | 343 | 38,000 |
1987/05/18 | 342 | 343 | 340 | 340 | 35,000 |
1987/05/15 | 350 | 350 | 340 | 340 | 56,000 |
1987/05/14 | 331 | 350 | 331 | 345 | 60,000 |
1987/05/13 | 330 | 331 | 325 | 330 | 91,000 |
1987/05/12 | 330 | 330 | 320 | 324 | 42,000 |
1987/05/11 | 331 | 331 | 326 | 328 | 32,000 |
1987/05/08 | 326 | 330 | 326 | 330 | 26,000 |
1987/05/07 | 333 | 339 | 320 | 320 | 52,000 |
1987/05/06 | 334 | 334 | 332 | 332 | 19,000 |
1987/05/02 | 340 | 340 | 332 | 332 | 15,000 |
1987/05/01 | 335 | 340 | 335 | 340 | 23,000 |
1987/04/30 | 340 | 340 | 336 | 336 | 3,000 |
1987/04/28 | 335 | 335 | 331 | 331 | 21,000 |
1987/04/27 | 345 | 345 | 339 | 339 | 15,000 |
1987/04/25 | 343 | 343 | 330 | 330 | 20,000 |
1987/04/24 | 343 | 343 | 334 | 334 | 35,000 |
1987/04/23 | 350 | 350 | 341 | 343 | 45,000 |
1987/04/22 | 345 | 350 | 342 | 350 | 39,000 |
1987/04/21 | 350 | 350 | 345 | 345 | 63,000 |
1987/04/20 | 345 | 350 | 345 | 350 | 57,000 |
1987/04/17 | 340 | 341 | 340 | 341 | 58,000 |
1987/04/16 | 361 | 363 | 350 | 350 | 52,000 |
1987/04/15 | 365 | 365 | 360 | 360 | 65,000 |
1987/04/14 | 379 | 379 | 360 | 370 | 126,000 |
1987/04/13 | 395 | 410 | 380 | 381 | 275,000 |
1987/04/10 | 380 | 400 | 375 | 395 | 407,000 |
1987/04/09 | 342 | 377 | 342 | 375 | 365,000 |
1987/04/08 | 330 | 342 | 330 | 340 | 115,000 |
1987/04/07 | 333 | 333 | 330 | 330 | 54,000 |
1987/04/06 | 333 | 335 | 330 | 333 | 36,000 |
1987/04/04 | 333 | 333 | 330 | 330 | 22,000 |
1987/04/03 | 343 | 343 | 333 | 333 | 27,000 |
1987/04/02 | 351 | 355 | 340 | 348 | 85,000 |
1987/04/01 | 355 | 355 | 350 | 351 | 89,000 |
1987/03/31 | 350 | 350 | 330 | 330 | 102,000 |
1987/03/30 | 316 | 330 | 315 | 330 | 62,000 |
1987/03/28 | 305 | 313 | 302 | 312 | 25,000 |
1987/03/27 | 301 | 306 | 300 | 300 | 50,000 |
1987/03/26 | 306 | 311 | 300 | 300 | 38,000 |
1987/03/25 | 309 | 311 | 305 | 305 | 46,000 |
1987/03/24 | 316 | 320 | 310 | 310 | 44,000 |
1987/03/23 | 315 | 319 | 310 | 315 | 35,000 |
1987/03/20 | 322 | 322 | 315 | 315 | 30,000 |
1987/03/19 | 316 | 320 | 313 | 317 | 36,000 |
1987/03/18 | 315 | 319 | 310 | 316 | 62,000 |
1987/03/17 | 314 | 315 | 313 | 313 | 39,000 |
1987/03/16 | 310 | 315 | 310 | 313 | 29,000 |
1987/03/13 | 319 | 320 | 310 | 310 | 56,000 |
1987/03/12 | 300 | 312 | 300 | 312 | 49,000 |
1987/03/11 | 312 | 312 | 302 | 310 | 51,000 |
1987/03/10 | 320 | 320 | 312 | 312 | 25,000 |
1987/03/09 | 320 | 320 | 316 | 320 | 37,000 |
1987/03/07 | 320 | 326 | 320 | 326 | 23,000 |
1987/03/06 | 330 | 330 | 325 | 325 | 39,000 |
1987/03/05 | 334 | 334 | 326 | 327 | 61,000 |
1987/03/04 | 335 | 335 | 330 | 334 | 47,000 |
1987/03/03 | 335 | 335 | 330 | 331 | 54,000 |
1987/03/02 | 335 | 340 | 330 | 330 | 99,000 |
1987/02/28 | 340 | 340 | 335 | 335 | 54,000 |
1987/02/27 | 325 | 335 | 321 | 325 | 56,000 |
1987/02/26 | 335 | 335 | 328 | 328 | 40,000 |
1987/02/25 | 333 | 335 | 330 | 335 | 42,000 |
1987/02/24 | 340 | 340 | 330 | 330 | 87,000 |
1987/02/23 | 331 | 340 | 330 | 340 | 68,000 |
1987/02/20 | 340 | 340 | 330 | 331 | 62,000 |
1987/02/19 | 341 | 345 | 330 | 330 | 53,000 |
1987/02/18 | 335 | 346 | 330 | 346 | 28,000 |
1987/02/17 | 350 | 350 | 321 | 321 | 69,000 |
1987/02/16 | 355 | 355 | 349 | 350 | 98,000 |
1987/02/13 | 334 | 341 | 330 | 335 | 171,000 |
1987/02/12 | 330 | 330 | 325 | 325 | 52,000 |
1987/02/10 | 330 | 330 | 310 | 310 | 21,000 |
1987/02/09 | 329 | 330 | 329 | 329 | 11,000 |
1987/02/07 | 315 | 330 | 315 | 330 | 22,000 |
1987/02/06 | 330 | 331 | 315 | 315 | 77,000 |
1987/02/05 | 347 | 350 | 330 | 330 | 71,000 |
1987/02/04 | 348 | 356 | 347 | 348 | 194,000 |
1987/02/03 | 373 | 373 | 346 | 346 | 217,000 |
1987/02/02 | 350 | 374 | 346 | 372 | 314,000 |
1987/01/31 | 339 | 360 | 339 | 351 | 230,000 |
1987/01/30 | 317 | 340 | 315 | 340 | 163,000 |
1987/01/29 | 316 | 319 | 311 | 317 | 117,000 |
1987/01/28 | 306 | 316 | 306 | 316 | 65,000 |
1987/01/27 | 320 | 320 | 305 | 305 | 114,000 |
1987/01/26 | 300 | 318 | 298 | 318 | 72,000 |
1987/01/24 | 300 | 303 | 295 | 295 | 49,000 |
1987/01/23 | 287 | 290 | 285 | 290 | 33,000 |
1987/01/22 | 286 | 290 | 285 | 287 | 42,000 |
1987/01/21 | 286 | 291 | 285 | 285 | 21,000 |
1987/01/20 | 291 | 298 | 281 | 291 | 36,000 |
1987/01/19 | 301 | 301 | 296 | 296 | 33,000 |
1987/01/16 | 287 | 295 | 287 | 294 | 20,000 |
1987/01/14 | 290 | 290 | 280 | 282 | 38,000 |
1987/01/13 | 300 | 305 | 298 | 298 | 66,000 |
1987/01/12 | 314 | 315 | 307 | 308 | 93,000 |
1987/01/09 | 305 | 320 | 305 | 305 | 277,000 |
1987/01/08 | 270 | 300 | 268 | 300 | 83,000 |
1987/01/07 | 270 | 270 | 266 | 266 | 44,000 |
1987/01/06 | 270 | 270 | 260 | 260 | 32,000 |
1987/01/05 | 270 | 270 | 260 | 265 | 15,000 |