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 |
---|---|---|---|---|---|
1989/12/29 | 901 | 910 | 890 | 910 | 17,000 |
1989/12/28 | 874 | 948 | 871 | 940 | 191,000 |
1989/12/27 | 890 | 895 | 880 | 885 | 41,000 |
1989/12/26 | 890 | 890 | 880 | 881 | 44,000 |
1989/12/25 | 890 | 890 | 875 | 877 | 38,000 |
1989/12/22 | 899 | 900 | 890 | 890 | 36,000 |
1989/12/21 | 899 | 900 | 890 | 900 | 42,000 |
1989/12/20 | 885 | 900 | 882 | 900 | 46,000 |
1989/12/19 | 890 | 895 | 870 | 886 | 48,000 |
1989/12/18 | 889 | 895 | 888 | 888 | 30,000 |
1989/12/15 | 899 | 900 | 889 | 889 | 23,000 |
1989/12/14 | 880 | 900 | 878 | 900 | 50,000 |
1989/12/13 | 880 | 891 | 880 | 883 | 34,000 |
1989/12/12 | 900 | 900 | 880 | 880 | 39,000 |
1989/12/11 | 890 | 900 | 890 | 900 | 16,000 |
1989/12/08 | 901 | 902 | 885 | 885 | 69,000 |
1989/12/07 | 910 | 915 | 902 | 903 | 55,000 |
1989/12/06 | 915 | 928 | 900 | 910 | 104,000 |
1989/12/05 | 940 | 940 | 920 | 925 | 98,000 |
1989/12/04 | 960 | 968 | 915 | 920 | 225,000 |
1989/12/01 | 890 | 950 | 890 | 950 | 393,000 |
1989/11/30 | 881 | 899 | 881 | 890 | 161,000 |
1989/11/29 | 904 | 910 | 890 | 892 | 184,000 |
1989/11/28 | 900 | 910 | 890 | 905 | 232,000 |
1989/11/27 | 875 | 890 | 865 | 890 | 176,000 |
1989/11/24 | 900 | 910 | 860 | 865 | 305,000 |
1989/11/22 | 853 | 926 | 850 | 900 | 846,000 |
1989/11/21 | 825 | 848 | 803 | 848 | 383,000 |
1989/11/20 | 800 | 831 | 790 | 820 | 389,000 |
1989/11/17 | 745 | 790 | 738 | 790 | 208,000 |
1989/11/16 | 740 | 740 | 736 | 736 | 42,000 |
1989/11/15 | 743 | 744 | 730 | 744 | 36,000 |
1989/11/14 | 743 | 743 | 733 | 743 | 42,000 |
1989/11/13 | 739 | 740 | 733 | 733 | 20,000 |
1989/11/10 | 725 | 740 | 720 | 740 | 48,000 |
1989/11/09 | 735 | 735 | 722 | 725 | 46,000 |
1989/11/08 | 720 | 730 | 720 | 726 | 29,000 |
1989/11/07 | 715 | 715 | 705 | 712 | 82,000 |
1989/11/06 | 723 | 727 | 715 | 716 | 37,000 |
1989/11/02 | 722 | 730 | 722 | 722 | 27,000 |
1989/11/01 | 730 | 735 | 730 | 735 | 44,000 |
1989/10/31 | 730 | 738 | 726 | 738 | 40,000 |
1989/10/30 | 733 | 740 | 730 | 731 | 51,000 |
1989/10/27 | 745 | 746 | 736 | 745 | 126,000 |
1989/10/26 | 760 | 770 | 759 | 760 | 78,000 |
1989/10/25 | 770 | 775 | 765 | 770 | 149,000 |
1989/10/24 | 771 | 777 | 765 | 775 | 201,000 |
1989/10/23 | 762 | 780 | 761 | 771 | 247,000 |
1989/10/20 | 740 | 760 | 740 | 760 | 245,000 |
1989/10/19 | 736 | 740 | 721 | 740 | 151,000 |
1989/10/18 | 720 | 735 | 720 | 735 | 66,000 |
1989/10/17 | 710 | 710 | 700 | 705 | 37,000 |
1989/10/16 | 697 | 700 | 685 | 688 | 75,000 |
1989/10/13 | 691 | 710 | 691 | 710 | 26,000 |
1989/10/12 | 724 | 725 | 710 | 710 | 80,000 |
1989/10/11 | 738 | 738 | 725 | 725 | 115,000 |
1989/10/09 | 739 | 741 | 730 | 730 | 90,000 |
1989/10/06 | 732 | 740 | 730 | 731 | 172,000 |
1989/10/05 | 725 | 747 | 722 | 744 | 348,000 |
1989/10/04 | 700 | 720 | 700 | 715 | 235,000 |
1989/10/03 | 699 | 700 | 695 | 700 | 69,000 |
1989/10/02 | 690 | 699 | 680 | 690 | 52,000 |
1989/09/29 | 660 | 670 | 660 | 670 | 45,000 |
1989/09/28 | 665 | 675 | 660 | 660 | 30,000 |
1989/09/27 | 671 | 680 | 670 | 670 | 57,000 |
1989/09/26 | 672 | 680 | 671 | 675 | 26,000 |
1989/09/25 | 680 | 680 | 670 | 671 | 27,000 |
1989/09/22 | 671 | 676 | 670 | 670 | 26,000 |
1989/09/21 | 680 | 685 | 675 | 675 | 34,000 |
1989/09/20 | 677 | 680 | 670 | 680 | 40,000 |
1989/09/19 | 687 | 687 | 677 | 677 | 33,000 |
1989/09/18 | 666 | 677 | 666 | 677 | 11,000 |
1989/09/14 | 674 | 680 | 674 | 676 | 16,000 |
1989/09/13 | 670 | 680 | 665 | 680 | 35,000 |
1989/09/12 | 670 | 679 | 660 | 679 | 12,000 |
1989/09/11 | 676 | 676 | 670 | 670 | 5,000 |
1989/09/08 | 690 | 695 | 671 | 671 | 25,000 |
1989/09/07 | 690 | 697 | 690 | 690 | 9,000 |
1989/09/06 | 695 | 695 | 660 | 665 | 40,000 |
1989/09/05 | 689 | 693 | 689 | 693 | 22,000 |
1989/09/04 | 690 | 699 | 675 | 699 | 16,000 |
1989/09/01 | 699 | 700 | 690 | 700 | 46,000 |
1989/08/31 | 700 | 700 | 691 | 700 | 37,000 |
1989/08/30 | 706 | 710 | 691 | 704 | 87,000 |
1989/08/29 | 710 | 713 | 700 | 706 | 183,000 |
1989/08/28 | 719 | 725 | 710 | 711 | 310,000 |
1989/08/25 | 677 | 710 | 677 | 709 | 435,000 |
1989/08/24 | 671 | 675 | 671 | 675 | 52,000 |
1989/08/23 | 670 | 672 | 670 | 670 | 34,000 |
1989/08/22 | 674 | 674 | 662 | 670 | 42,000 |
1989/08/21 | 670 | 674 | 660 | 670 | 45,000 |
1989/08/18 | 674 | 674 | 661 | 670 | 15,000 |
1989/08/17 | 665 | 675 | 657 | 670 | 72,000 |
1989/08/16 | 670 | 670 | 662 | 670 | 33,000 |
1989/08/15 | 668 | 670 | 652 | 670 | 67,000 |
1989/08/14 | 675 | 675 | 670 | 670 | 43,000 |
1989/08/11 | 679 | 680 | 660 | 670 | 169,000 |
1989/08/10 | 650 | 680 | 650 | 676 | 161,000 |
1989/08/09 | 645 | 650 | 640 | 649 | 38,000 |
1989/08/08 | 641 | 641 | 640 | 640 | 10,000 |
1989/08/07 | 649 | 649 | 639 | 640 | 21,000 |
1989/08/04 | 640 | 640 | 638 | 639 | 12,000 |
1989/08/03 | 645 | 650 | 638 | 638 | 34,000 |
1989/08/02 | 644 | 645 | 640 | 644 | 17,000 |
1989/08/01 | 640 | 650 | 638 | 645 | 38,000 |
1989/07/31 | 631 | 640 | 630 | 640 | 27,000 |
1989/07/28 | 640 | 640 | 630 | 639 | 12,000 |
1989/07/27 | 640 | 640 | 630 | 640 | 23,000 |
1989/07/26 | 628 | 640 | 627 | 640 | 18,000 |
1989/07/25 | 636 | 638 | 636 | 638 | 4,000 |
1989/07/24 | 626 | 635 | 626 | 635 | 7,000 |
1989/07/21 | 630 | 640 | 626 | 638 | 11,000 |
1989/07/20 | 630 | 645 | 630 | 639 | 33,000 |
1989/07/19 | 630 | 636 | 630 | 636 | 8,000 |
1989/07/18 | 636 | 640 | 630 | 639 | 9,000 |
1989/07/17 | 630 | 640 | 630 | 640 | 9,000 |
1989/07/14 | 634 | 635 | 633 | 633 | 9,000 |
1989/07/13 | 638 | 645 | 633 | 634 | 12,000 |
1989/07/12 | 648 | 648 | 632 | 632 | 7,000 |
1989/07/11 | 645 | 650 | 626 | 626 | 17,000 |
1989/07/10 | 639 | 650 | 632 | 650 | 26,000 |
1989/07/07 | 640 | 649 | 635 | 649 | 52,000 |
1989/07/06 | 630 | 638 | 630 | 630 | 48,000 |
1989/07/05 | 630 | 630 | 630 | 630 | 20,000 |
1989/07/04 | 641 | 641 | 630 | 630 | 7,000 |
1989/07/03 | 616 | 641 | 616 | 641 | 13,000 |
1989/06/30 | 615 | 615 | 615 | 615 | 3,000 |
1989/06/29 | 612 | 615 | 612 | 615 | 13,000 |
1989/06/28 | 628 | 628 | 620 | 625 | 8,000 |
1989/06/27 | 630 | 648 | 625 | 635 | 24,000 |
1989/06/26 | 611 | 631 | 611 | 622 | 16,000 |
1989/06/23 | 629 | 630 | 629 | 630 | 8,000 |
1989/06/22 | 630 | 650 | 630 | 639 | 16,000 |
1989/06/21 | 620 | 620 | 620 | 620 | 7,000 |
1989/06/19 | 621 | 621 | 620 | 620 | 4,000 |
1989/06/16 | 625 | 625 | 620 | 620 | 12,000 |
1989/06/15 | 633 | 633 | 620 | 620 | 16,000 |
1989/06/14 | 630 | 630 | 620 | 630 | 24,000 |
1989/06/13 | 630 | 635 | 623 | 630 | 11,000 |
1989/06/12 | 621 | 623 | 621 | 623 | 14,000 |
1989/06/09 | 645 | 655 | 628 | 655 | 15,000 |
1989/06/08 | 639 | 645 | 635 | 645 | 5,000 |
1989/06/07 | 639 | 640 | 628 | 640 | 17,000 |
1989/06/06 | 645 | 645 | 632 | 640 | 8,000 |
1989/06/05 | 640 | 655 | 626 | 655 | 21,000 |
1989/06/02 | 665 | 665 | 645 | 655 | 32,000 |
1989/06/01 | 655 | 658 | 655 | 655 | 11,000 |
1989/05/31 | 663 | 664 | 660 | 660 | 27,000 |
1989/05/30 | 666 | 670 | 660 | 665 | 27,000 |
1989/05/29 | 663 | 670 | 660 | 660 | 52,000 |
1989/05/26 | 652 | 660 | 640 | 660 | 43,000 |
1989/05/25 | 650 | 650 | 635 | 650 | 16,000 |
1989/05/24 | 657 | 657 | 631 | 631 | 10,000 |
1989/05/23 | 651 | 651 | 621 | 649 | 28,000 |
1989/05/22 | 652 | 660 | 650 | 650 | 15,000 |
1989/05/19 | 650 | 655 | 640 | 650 | 22,000 |
1989/05/18 | 660 | 660 | 650 | 655 | 26,000 |
1989/05/17 | 659 | 670 | 659 | 660 | 44,000 |
1989/05/16 | 650 | 670 | 646 | 646 | 28,000 |
1989/05/15 | 659 | 660 | 650 | 659 | 23,000 |
1989/05/12 | 663 | 663 | 651 | 660 | 26,000 |
1989/05/11 | 665 | 665 | 650 | 660 | 18,000 |
1989/05/10 | 654 | 660 | 644 | 645 | 32,000 |
1989/05/09 | 687 | 687 | 666 | 674 | 175,000 |
1989/05/08 | 652 | 690 | 652 | 680 | 267,000 |
1989/05/02 | 630 | 650 | 625 | 650 | 99,000 |
1989/05/01 | 610 | 630 | 610 | 620 | 28,000 |
1989/04/28 | 610 | 615 | 603 | 610 | 24,000 |
1989/04/27 | 608 | 610 | 601 | 610 | 21,000 |
1989/04/26 | 602 | 610 | 600 | 609 | 19,000 |
1989/04/25 | 601 | 605 | 601 | 605 | 11,000 |
1989/04/24 | 605 | 605 | 600 | 600 | 23,000 |
1989/04/21 | 605 | 606 | 602 | 605 | 26,000 |
1989/04/20 | 605 | 610 | 605 | 610 | 10,000 |
1989/04/19 | 604 | 606 | 604 | 606 | 16,000 |
1989/04/18 | 609 | 609 | 603 | 603 | 15,000 |
1989/04/17 | 605 | 605 | 600 | 600 | 16,000 |
1989/04/14 | 605 | 610 | 600 | 605 | 17,000 |
1989/04/13 | 606 | 606 | 605 | 605 | 3,000 |
1989/04/12 | 609 | 609 | 600 | 600 | 15,000 |
1989/04/11 | 610 | 620 | 606 | 619 | 13,000 |
1989/04/10 | 610 | 611 | 610 | 610 | 5,000 |
1989/04/07 | 610 | 620 | 600 | 600 | 28,000 |
1989/04/06 | 612 | 620 | 610 | 615 | 12,000 |
1989/04/05 | 625 | 625 | 610 | 612 | 15,000 |
1989/04/04 | 625 | 625 | 625 | 625 | 3,000 |
1989/04/03 | 636 | 640 | 625 | 625 | 10,000 |
1989/03/31 | 613 | 625 | 613 | 625 | 11,000 |
1989/03/30 | 635 | 635 | 611 | 611 | 23,000 |
1989/03/29 | 645 | 645 | 630 | 635 | 22,000 |
1989/03/28 | 639 | 650 | 630 | 640 | 21,000 |
1989/03/27 | 649 | 650 | 631 | 650 | 21,000 |
1989/03/24 | 646 | 650 | 646 | 650 | 30,000 |
1989/03/23 | 670 | 670 | 656 | 656 | 98,000 |
1989/03/22 | 652 | 660 | 650 | 660 | 126,000 |
1989/03/20 | 650 | 655 | 636 | 650 | 88,000 |
1989/03/17 | 650 | 660 | 650 | 659 | 106,000 |
1989/03/16 | 675 | 677 | 660 | 670 | 143,000 |
1989/03/15 | 635 | 680 | 635 | 675 | 349,000 |
1989/03/14 | 630 | 640 | 630 | 634 | 78,000 |
1989/03/13 | 614 | 634 | 610 | 630 | 47,000 |
1989/03/10 | 615 | 620 | 615 | 616 | 27,000 |
1989/03/09 | 629 | 635 | 629 | 633 | 88,000 |
1989/03/08 | 626 | 635 | 626 | 634 | 157,000 |
1989/03/07 | 610 | 626 | 605 | 625 | 70,000 |
1989/03/06 | 620 | 630 | 620 | 620 | 34,000 |
1989/03/03 | 601 | 620 | 601 | 620 | 121,000 |
1989/03/02 | 590 | 600 | 590 | 599 | 30,000 |
1989/03/01 | 580 | 590 | 575 | 590 | 15,000 |
1989/02/28 | 580 | 580 | 575 | 580 | 11,000 |
1989/02/27 | 590 | 600 | 590 | 590 | 30,000 |
1989/02/23 | 590 | 605 | 580 | 592 | 28,000 |
1989/02/22 | 585 | 606 | 577 | 590 | 34,000 |
1989/02/21 | 577 | 590 | 577 | 590 | 51,000 |
1989/02/20 | 588 | 600 | 588 | 589 | 24,000 |
1989/02/17 | 586 | 586 | 580 | 585 | 22,000 |
1989/02/16 | 580 | 600 | 580 | 581 | 37,000 |
1989/02/15 | 590 | 590 | 572 | 577 | 19,000 |
1989/02/14 | 610 | 610 | 590 | 590 | 51,000 |
1989/02/13 | 600 | 600 | 598 | 600 | 32,000 |
1989/02/10 | 608 | 610 | 600 | 610 | 45,000 |
1989/02/09 | 605 | 615 | 605 | 610 | 27,000 |
1989/02/08 | 610 | 620 | 610 | 615 | 29,000 |
1989/02/07 | 611 | 625 | 610 | 611 | 39,000 |
1989/02/06 | 611 | 619 | 610 | 611 | 35,000 |
1989/02/03 | 600 | 610 | 596 | 596 | 23,000 |
1989/02/02 | 609 | 609 | 586 | 590 | 48,000 |
1989/02/01 | 620 | 620 | 600 | 615 | 62,000 |
1989/01/31 | 636 | 636 | 620 | 620 | 44,000 |
1989/01/30 | 625 | 639 | 625 | 635 | 76,000 |
1989/01/28 | 620 | 630 | 619 | 630 | 44,000 |
1989/01/27 | 615 | 620 | 605 | 618 | 120,000 |
1989/01/26 | 599 | 618 | 590 | 614 | 73,000 |
1989/01/25 | 590 | 595 | 580 | 590 | 48,000 |
1989/01/24 | 560 | 570 | 560 | 565 | 38,000 |
1989/01/23 | 560 | 560 | 560 | 560 | 22,000 |
1989/01/20 | 559 | 560 | 540 | 560 | 31,000 |
1989/01/19 | 555 | 560 | 550 | 560 | 36,000 |
1989/01/18 | 536 | 555 | 530 | 555 | 62,000 |
1989/01/17 | 540 | 540 | 530 | 540 | 41,000 |
1989/01/13 | 535 | 538 | 535 | 538 | 22,000 |
1989/01/12 | 525 | 538 | 525 | 530 | 18,000 |
1989/01/11 | 530 | 530 | 529 | 530 | 21,000 |
1989/01/10 | 520 | 521 | 510 | 520 | 54,000 |
1989/01/09 | 520 | 540 | 520 | 530 | 33,000 |
1989/01/06 | 522 | 530 | 522 | 530 | 18,000 |
1989/01/05 | 535 | 540 | 521 | 521 | 35,000 |
1989/01/04 | 530 | 535 | 520 | 535 | 10,000 |