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 |
---|---|---|---|---|---|
1988/12/28 | 520 | 520 | 515 | 520 | 11,000 |
1988/12/27 | 520 | 535 | 515 | 535 | 7,000 |
1988/12/26 | 520 | 535 | 510 | 535 | 18,000 |
1988/12/24 | 515 | 521 | 515 | 520 | 7,000 |
1988/12/23 | 516 | 526 | 516 | 526 | 9,000 |
1988/12/22 | 520 | 525 | 501 | 501 | 76,000 |
1988/12/21 | 526 | 531 | 520 | 520 | 30,000 |
1988/12/20 | 540 | 540 | 531 | 535 | 42,000 |
1988/12/19 | 540 | 540 | 531 | 535 | 24,000 |
1988/12/16 | 551 | 560 | 530 | 540 | 32,000 |
1988/12/15 | 560 | 560 | 545 | 545 | 42,000 |
1988/12/14 | 548 | 550 | 505 | 510 | 100,000 |
1988/12/13 | 546 | 551 | 546 | 550 | 25,000 |
1988/12/12 | 560 | 562 | 550 | 550 | 39,000 |
1988/12/09 | 550 | 559 | 545 | 559 | 17,000 |
1988/12/08 | 540 | 558 | 540 | 555 | 32,000 |
1988/12/06 | 550 | 550 | 540 | 540 | 17,000 |
1988/12/05 | 564 | 564 | 545 | 550 | 26,000 |
1988/12/03 | 562 | 564 | 562 | 564 | 11,000 |
1988/12/02 | 564 | 564 | 551 | 561 | 17,000 |
1988/12/01 | 560 | 564 | 551 | 560 | 21,000 |
1988/11/30 | 559 | 561 | 550 | 560 | 25,000 |
1988/11/29 | 556 | 559 | 550 | 559 | 12,000 |
1988/11/28 | 556 | 559 | 556 | 556 | 9,000 |
1988/11/26 | 556 | 559 | 550 | 550 | 16,000 |
1988/11/25 | 564 | 564 | 555 | 555 | 15,000 |
1988/11/24 | 561 | 565 | 555 | 560 | 41,000 |
1988/11/22 | 530 | 545 | 530 | 545 | 30,000 |
1988/11/21 | 501 | 539 | 501 | 525 | 28,000 |
1988/11/18 | 511 | 511 | 496 | 500 | 13,000 |
1988/11/17 | 510 | 510 | 491 | 491 | 4,000 |
1988/11/16 | 501 | 510 | 500 | 510 | 7,000 |
1988/11/15 | 496 | 496 | 490 | 490 | 31,000 |
1988/11/14 | 500 | 500 | 496 | 496 | 5,000 |
1988/11/11 | 491 | 500 | 490 | 500 | 11,000 |
1988/11/10 | 500 | 500 | 481 | 490 | 18,000 |
1988/11/09 | 505 | 505 | 505 | 505 | 1,000 |
1988/11/08 | 519 | 519 | 501 | 501 | 9,000 |
1988/11/07 | 520 | 520 | 520 | 520 | 3,000 |
1988/11/05 | 513 | 520 | 513 | 520 | 7,000 |
1988/11/04 | 515 | 519 | 513 | 513 | 16,000 |
1988/11/02 | 515 | 515 | 513 | 513 | 16,000 |
1988/11/01 | 501 | 513 | 501 | 513 | 12,000 |
1988/10/31 | 510 | 510 | 498 | 500 | 9,000 |
1988/10/29 | 500 | 500 | 497 | 497 | 12,000 |
1988/10/28 | 490 | 500 | 480 | 500 | 5,000 |
1988/10/27 | 500 | 500 | 490 | 500 | 9,000 |
1988/10/26 | 476 | 500 | 476 | 500 | 16,000 |
1988/10/25 | 484 | 485 | 473 | 473 | 18,000 |
1988/10/24 | 486 | 486 | 485 | 485 | 9,000 |
1988/10/22 | 486 | 486 | 486 | 486 | 3,000 |
1988/10/21 | 500 | 500 | 500 | 500 | 6,000 |
1988/10/20 | 483 | 485 | 480 | 483 | 13,000 |
1988/10/18 | 462 | 464 | 462 | 464 | 10,000 |
1988/10/17 | 492 | 492 | 492 | 492 | 6,000 |
1988/10/14 | 500 | 500 | 490 | 497 | 15,000 |
1988/10/13 | 505 | 510 | 500 | 500 | 13,000 |
1988/10/12 | 510 | 510 | 505 | 505 | 10,000 |
1988/10/11 | 502 | 510 | 502 | 510 | 8,000 |
1988/10/07 | 510 | 510 | 502 | 502 | 7,000 |
1988/10/06 | 502 | 502 | 502 | 502 | 4,000 |
1988/10/05 | 503 | 510 | 502 | 502 | 11,000 |
1988/10/04 | 511 | 511 | 510 | 510 | 9,000 |
1988/10/03 | 512 | 512 | 510 | 510 | 5,000 |
1988/10/01 | 502 | 502 | 502 | 502 | 5,000 |
1988/09/30 | 500 | 500 | 500 | 500 | 16,000 |
1988/09/29 | 520 | 520 | 520 | 520 | 2,000 |
1988/09/28 | 525 | 526 | 520 | 520 | 35,000 |
1988/09/27 | 526 | 535 | 525 | 525 | 29,000 |
1988/09/26 | 525 | 528 | 525 | 525 | 28,000 |
1988/09/24 | 511 | 520 | 511 | 520 | 7,000 |
1988/09/22 | 520 | 520 | 520 | 520 | 17,000 |
1988/09/21 | 515 | 515 | 511 | 511 | 37,000 |
1988/09/20 | 525 | 525 | 516 | 516 | 36,000 |
1988/09/19 | 525 | 535 | 520 | 522 | 37,000 |
1988/09/16 | 535 | 535 | 535 | 535 | 22,000 |
1988/09/14 | 535 | 535 | 530 | 530 | 33,000 |
1988/09/13 | 530 | 540 | 530 | 535 | 38,000 |
1988/09/12 | 530 | 536 | 530 | 535 | 8,000 |
1988/09/08 | 540 | 545 | 537 | 540 | 49,000 |
1988/09/07 | 535 | 540 | 535 | 540 | 22,000 |
1988/09/06 | 515 | 515 | 510 | 515 | 7,000 |
1988/09/05 | 515 | 526 | 515 | 524 | 6,000 |
1988/09/03 | 531 | 531 | 515 | 515 | 16,000 |
1988/09/02 | 520 | 530 | 515 | 515 | 30,000 |
1988/09/01 | 530 | 530 | 520 | 530 | 49,000 |
1988/08/31 | 535 | 542 | 530 | 540 | 28,000 |
1988/08/30 | 535 | 550 | 534 | 545 | 20,000 |
1988/08/29 | 537 | 537 | 537 | 537 | 3,000 |
1988/08/27 | 536 | 537 | 536 | 537 | 3,000 |
1988/08/26 | 536 | 536 | 536 | 536 | 2,000 |
1988/08/25 | 541 | 550 | 534 | 534 | 58,000 |
1988/08/24 | 550 | 550 | 540 | 540 | 60,000 |
1988/08/23 | 551 | 551 | 544 | 550 | 8,000 |
1988/08/22 | 565 | 565 | 544 | 547 | 19,000 |
1988/08/19 | 560 | 565 | 560 | 564 | 45,000 |
1988/08/18 | 560 | 560 | 541 | 541 | 9,000 |
1988/08/17 | 551 | 565 | 540 | 565 | 33,000 |
1988/08/16 | 555 | 555 | 550 | 550 | 26,000 |
1988/08/15 | 550 | 550 | 544 | 550 | 68,000 |
1988/08/12 | 550 | 550 | 544 | 544 | 13,000 |
1988/08/11 | 540 | 560 | 540 | 550 | 29,000 |
1988/08/10 | 560 | 560 | 540 | 540 | 48,000 |
1988/08/09 | 565 | 565 | 560 | 565 | 52,000 |
1988/08/08 | 570 | 570 | 570 | 570 | 8,000 |
1988/08/06 | 560 | 570 | 560 | 560 | 10,000 |
1988/08/05 | 580 | 580 | 562 | 570 | 18,000 |
1988/08/04 | 561 | 580 | 560 | 580 | 17,000 |
1988/08/03 | 565 | 565 | 560 | 561 | 30,000 |
1988/08/02 | 565 | 565 | 565 | 565 | 4,000 |
1988/08/01 | 581 | 585 | 561 | 565 | 48,000 |
1988/07/30 | 572 | 575 | 572 | 575 | 8,000 |
1988/07/29 | 579 | 579 | 570 | 571 | 11,000 |
1988/07/28 | 570 | 580 | 570 | 570 | 9,000 |
1988/07/27 | 552 | 570 | 552 | 560 | 12,000 |
1988/07/26 | 540 | 550 | 540 | 550 | 26,000 |
1988/07/25 | 550 | 550 | 540 | 540 | 42,000 |
1988/07/23 | 580 | 585 | 560 | 560 | 15,000 |
1988/07/22 | 596 | 598 | 580 | 585 | 14,000 |
1988/07/21 | 590 | 598 | 580 | 598 | 37,000 |
1988/07/20 | 606 | 606 | 580 | 580 | 76,000 |
1988/07/19 | 603 | 606 | 602 | 606 | 15,000 |
1988/07/18 | 611 | 630 | 601 | 601 | 22,000 |
1988/07/15 | 620 | 620 | 601 | 611 | 25,000 |
1988/07/14 | 629 | 629 | 620 | 620 | 22,000 |
1988/07/13 | 635 | 635 | 625 | 625 | 38,000 |
1988/07/12 | 649 | 649 | 630 | 630 | 21,000 |
1988/07/11 | 630 | 650 | 630 | 650 | 40,000 |
1988/07/08 | 626 | 630 | 626 | 630 | 24,000 |
1988/07/07 | 650 | 650 | 625 | 625 | 36,000 |
1988/07/06 | 645 | 646 | 628 | 640 | 107,000 |
1988/07/05 | 645 | 650 | 645 | 645 | 27,000 |
1988/07/04 | 648 | 650 | 636 | 650 | 33,000 |
1988/07/02 | 649 | 649 | 645 | 649 | 12,000 |
1988/07/01 | 645 | 650 | 642 | 645 | 89,000 |
1988/06/30 | 661 | 670 | 641 | 650 | 54,000 |
1988/06/29 | 661 | 670 | 651 | 660 | 43,000 |
1988/06/28 | 661 | 670 | 650 | 660 | 74,000 |
1988/06/27 | 684 | 690 | 670 | 680 | 144,000 |
1988/06/25 | 684 | 690 | 672 | 690 | 137,000 |
1988/06/24 | 655 | 685 | 646 | 684 | 347,000 |
1988/06/23 | 669 | 669 | 641 | 645 | 80,000 |
1988/06/22 | 646 | 660 | 640 | 650 | 135,000 |
1988/06/21 | 637 | 640 | 630 | 640 | 50,000 |
1988/06/20 | 641 | 650 | 635 | 637 | 46,000 |
1988/06/17 | 650 | 650 | 636 | 644 | 37,000 |
1988/06/16 | 638 | 650 | 631 | 650 | 59,000 |
1988/06/15 | 630 | 650 | 630 | 640 | 45,000 |
1988/06/14 | 629 | 630 | 620 | 625 | 42,000 |
1988/06/13 | 633 | 640 | 620 | 630 | 45,000 |
1988/06/10 | 640 | 645 | 630 | 639 | 44,000 |
1988/06/09 | 654 | 660 | 640 | 647 | 99,000 |
1988/06/08 | 648 | 655 | 640 | 655 | 219,000 |
1988/06/07 | 643 | 650 | 642 | 642 | 48,000 |
1988/06/06 | 642 | 660 | 642 | 642 | 37,000 |
1988/06/04 | 646 | 652 | 640 | 640 | 43,000 |
1988/06/03 | 635 | 650 | 635 | 650 | 112,000 |
1988/06/02 | 655 | 655 | 631 | 641 | 81,000 |
1988/06/01 | 660 | 670 | 650 | 650 | 64,000 |
1988/05/31 | 687 | 687 | 668 | 680 | 142,000 |
1988/05/30 | 662 | 687 | 662 | 687 | 102,000 |
1988/05/28 | 665 | 680 | 650 | 680 | 116,000 |
1988/05/27 | 685 | 704 | 670 | 680 | 555,000 |
1988/05/26 | 668 | 685 | 660 | 685 | 394,000 |
1988/05/25 | 635 | 658 | 620 | 658 | 233,000 |
1988/05/24 | 639 | 640 | 630 | 639 | 106,000 |
1988/05/23 | 646 | 646 | 616 | 640 | 110,000 |
1988/05/20 | 615 | 640 | 614 | 636 | 140,000 |
1988/05/19 | 624 | 624 | 610 | 620 | 89,000 |
1988/05/18 | 600 | 625 | 600 | 625 | 241,000 |
1988/05/17 | 589 | 600 | 585 | 600 | 156,000 |
1988/05/16 | 581 | 590 | 575 | 590 | 36,000 |
1988/05/13 | 575 | 590 | 570 | 585 | 44,000 |
1988/05/12 | 561 | 565 | 560 | 565 | 23,000 |
1988/05/11 | 580 | 585 | 560 | 560 | 63,000 |
1988/05/10 | 584 | 590 | 580 | 580 | 70,000 |
1988/05/09 | 590 | 590 | 584 | 588 | 41,000 |
1988/05/07 | 587 | 590 | 580 | 580 | 46,000 |
1988/05/06 | 580 | 595 | 580 | 590 | 85,000 |
1988/05/02 | 600 | 600 | 590 | 595 | 116,000 |
1988/04/30 | 580 | 595 | 577 | 590 | 119,000 |
1988/04/28 | 579 | 582 | 576 | 579 | 71,000 |
1988/04/27 | 580 | 585 | 565 | 582 | 163,000 |
1988/04/26 | 565 | 580 | 560 | 570 | 176,000 |
1988/04/25 | 550 | 565 | 545 | 560 | 83,000 |
1988/04/23 | 550 | 555 | 550 | 553 | 29,000 |
1988/04/22 | 548 | 555 | 543 | 548 | 35,000 |
1988/04/21 | 559 | 559 | 542 | 550 | 43,000 |
1988/04/20 | 550 | 560 | 538 | 559 | 43,000 |
1988/04/19 | 565 | 568 | 550 | 558 | 95,000 |
1988/04/18 | 549 | 570 | 546 | 570 | 178,000 |
1988/04/15 | 530 | 547 | 520 | 542 | 95,000 |
1988/04/14 | 529 | 530 | 525 | 525 | 29,000 |
1988/04/13 | 530 | 535 | 515 | 535 | 39,000 |
1988/04/12 | 545 | 548 | 535 | 535 | 41,000 |
1988/04/11 | 540 | 550 | 536 | 545 | 71,000 |
1988/04/08 | 532 | 535 | 531 | 535 | 53,000 |
1988/04/07 | 529 | 530 | 525 | 528 | 37,000 |
1988/04/06 | 520 | 525 | 520 | 523 | 46,000 |
1988/04/05 | 514 | 515 | 510 | 515 | 61,000 |
1988/04/04 | 515 | 515 | 508 | 511 | 44,000 |
1988/04/02 | 508 | 510 | 505 | 505 | 30,000 |
1988/04/01 | 506 | 510 | 505 | 505 | 18,000 |
1988/03/31 | 510 | 511 | 505 | 505 | 34,000 |
1988/03/30 | 514 | 520 | 502 | 520 | 20,000 |
1988/03/29 | 528 | 528 | 512 | 515 | 26,000 |
1988/03/28 | 501 | 529 | 500 | 529 | 9,000 |
1988/03/26 | 500 | 500 | 497 | 500 | 30,000 |
1988/03/25 | 495 | 500 | 495 | 495 | 54,000 |
1988/03/24 | 512 | 512 | 508 | 510 | 38,000 |
1988/03/23 | 515 | 515 | 510 | 511 | 86,000 |
1988/03/22 | 521 | 521 | 512 | 512 | 61,000 |
1988/03/18 | 520 | 520 | 510 | 510 | 68,000 |
1988/03/17 | 520 | 525 | 516 | 520 | 41,000 |
1988/03/16 | 523 | 525 | 512 | 512 | 70,000 |
1988/03/15 | 535 | 535 | 520 | 520 | 36,000 |
1988/03/14 | 520 | 540 | 520 | 525 | 55,000 |
1988/03/11 | 518 | 520 | 515 | 515 | 59,000 |
1988/03/10 | 515 | 520 | 515 | 516 | 79,000 |
1988/03/09 | 520 | 520 | 516 | 516 | 24,000 |
1988/03/08 | 525 | 525 | 518 | 520 | 50,000 |
1988/03/07 | 532 | 535 | 525 | 525 | 44,000 |
1988/03/05 | 536 | 540 | 530 | 540 | 37,000 |
1988/03/04 | 521 | 535 | 521 | 535 | 61,000 |
1988/03/03 | 520 | 521 | 513 | 515 | 73,000 |
1988/03/02 | 521 | 525 | 510 | 513 | 73,000 |
1988/03/01 | 520 | 525 | 517 | 523 | 63,000 |
1988/02/29 | 530 | 530 | 515 | 530 | 51,000 |
1988/02/27 | 529 | 530 | 511 | 530 | 60,000 |
1988/02/26 | 520 | 530 | 517 | 530 | 38,000 |
1988/02/25 | 526 | 528 | 520 | 520 | 35,000 |
1988/02/24 | 535 | 539 | 526 | 526 | 24,000 |
1988/02/23 | 525 | 530 | 520 | 525 | 25,000 |
1988/02/22 | 530 | 540 | 520 | 520 | 38,000 |
1988/02/19 | 535 | 540 | 515 | 520 | 53,000 |
1988/02/18 | 522 | 535 | 513 | 535 | 94,000 |
1988/02/17 | 540 | 540 | 522 | 522 | 35,000 |
1988/02/16 | 522 | 547 | 521 | 540 | 31,000 |
1988/02/15 | 520 | 530 | 518 | 518 | 55,000 |
1988/02/12 | 518 | 540 | 516 | 521 | 60,000 |
1988/02/10 | 535 | 535 | 510 | 511 | 47,000 |
1988/02/09 | 541 | 549 | 535 | 535 | 20,000 |
1988/02/08 | 549 | 549 | 541 | 541 | 26,000 |
1988/02/06 | 535 | 550 | 535 | 549 | 24,000 |
1988/02/05 | 550 | 559 | 531 | 535 | 53,000 |
1988/02/04 | 568 | 575 | 548 | 550 | 110,000 |
1988/02/03 | 541 | 570 | 540 | 565 | 165,000 |
1988/02/02 | 540 | 540 | 532 | 535 | 65,000 |
1988/02/01 | 519 | 530 | 512 | 530 | 52,000 |
1988/01/30 | 530 | 530 | 510 | 510 | 48,000 |
1988/01/29 | 520 | 530 | 520 | 523 | 44,000 |
1988/01/28 | 500 | 516 | 500 | 516 | 48,000 |
1988/01/27 | 525 | 530 | 503 | 511 | 43,000 |
1988/01/26 | 536 | 536 | 525 | 525 | 42,000 |
1988/01/25 | 550 | 554 | 525 | 526 | 122,000 |
1988/01/23 | 500 | 540 | 500 | 535 | 137,000 |
1988/01/22 | 485 | 495 | 480 | 495 | 75,000 |
1988/01/21 | 475 | 480 | 473 | 480 | 42,000 |
1988/01/20 | 471 | 480 | 470 | 475 | 52,000 |
1988/01/19 | 471 | 485 | 470 | 475 | 36,000 |
1988/01/18 | 480 | 485 | 470 | 470 | 70,000 |
1988/01/14 | 471 | 480 | 471 | 480 | 20,000 |
1988/01/13 | 475 | 475 | 470 | 475 | 35,000 |
1988/01/12 | 485 | 490 | 471 | 480 | 54,000 |
1988/01/11 | 480 | 485 | 470 | 485 | 28,000 |
1988/01/08 | 485 | 490 | 470 | 480 | 49,000 |
1988/01/07 | 485 | 490 | 480 | 480 | 47,000 |
1988/01/06 | 480 | 500 | 480 | 492 | 33,000 |
1988/01/05 | 485 | 485 | 480 | 480 | 27,000 |
1988/01/04 | 460 | 460 | 460 | 460 | 22,000 |