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 |
---|---|---|---|---|---|
1992/12/30 | 190 | 195 | 190 | 195 | 10,000 |
1992/12/29 | 190 | 190 | 190 | 190 | 7,000 |
1992/12/28 | 192 | 192 | 190 | 190 | 20,000 |
1992/12/25 | 197 | 197 | 192 | 192 | 3,000 |
1992/12/24 | 197 | 197 | 197 | 197 | 3,000 |
1992/12/22 | 191 | 197 | 190 | 197 | 5,000 |
1992/12/21 | 192 | 192 | 191 | 191 | 3,000 |
1992/12/18 | 193 | 193 | 190 | 190 | 9,000 |
1992/12/17 | 191 | 192 | 191 | 191 | 4,000 |
1992/12/16 | 192 | 192 | 190 | 190 | 12,000 |
1992/12/15 | 196 | 196 | 192 | 192 | 3,000 |
1992/12/14 | 194 | 197 | 194 | 197 | 5,000 |
1992/12/11 | 192 | 196 | 192 | 196 | 7,000 |
1992/12/09 | 192 | 192 | 190 | 190 | 6,000 |
1992/12/08 | 191 | 191 | 191 | 191 | 2,000 |
1992/12/07 | 190 | 190 | 190 | 190 | 2,000 |
1992/12/03 | 191 | 191 | 190 | 190 | 2,000 |
1992/12/02 | 200 | 200 | 190 | 190 | 5,000 |
1992/12/01 | 187 | 190 | 187 | 190 | 6,000 |
1992/11/27 | 191 | 191 | 185 | 185 | 3,000 |
1992/11/20 | 198 | 198 | 198 | 198 | 1,000 |
1992/11/19 | 198 | 200 | 198 | 198 | 6,000 |
1992/11/18 | 181 | 188 | 180 | 188 | 16,000 |
1992/11/17 | 181 | 181 | 180 | 180 | 5,000 |
1992/11/16 | 183 | 183 | 180 | 183 | 7,000 |
1992/11/13 | 183 | 183 | 183 | 183 | 8,000 |
1992/11/12 | 183 | 183 | 183 | 183 | 7,000 |
1992/11/11 | 181 | 189 | 181 | 183 | 6,000 |
1992/11/10 | 180 | 180 | 180 | 180 | 2,000 |
1992/11/09 | 200 | 200 | 190 | 190 | 11,000 |
1992/11/06 | 198 | 205 | 190 | 205 | 10,000 |
1992/11/05 | 200 | 201 | 199 | 199 | 14,000 |
1992/11/04 | 201 | 205 | 200 | 200 | 15,000 |
1992/10/29 | 210 | 210 | 205 | 205 | 5,000 |
1992/10/28 | 205 | 210 | 205 | 206 | 17,000 |
1992/10/27 | 205 | 210 | 205 | 210 | 5,000 |
1992/10/26 | 217 | 217 | 205 | 205 | 20,000 |
1992/10/23 | 225 | 225 | 211 | 212 | 7,000 |
1992/10/22 | 218 | 220 | 215 | 216 | 11,000 |
1992/10/21 | 212 | 212 | 205 | 207 | 22,000 |
1992/10/20 | 212 | 213 | 210 | 213 | 6,000 |
1992/10/19 | 220 | 220 | 210 | 211 | 8,000 |
1992/10/16 | 225 | 225 | 220 | 220 | 6,000 |
1992/10/15 | 225 | 225 | 219 | 220 | 23,000 |
1992/10/14 | 234 | 234 | 230 | 233 | 18,000 |
1992/10/13 | 231 | 232 | 228 | 230 | 17,000 |
1992/10/12 | 231 | 231 | 221 | 221 | 4,000 |
1992/10/09 | 244 | 244 | 231 | 236 | 46,000 |
1992/10/08 | 213 | 240 | 213 | 233 | 66,000 |
1992/10/07 | 225 | 225 | 217 | 218 | 16,000 |
1992/10/06 | 225 | 225 | 210 | 210 | 15,000 |
1992/10/05 | 213 | 225 | 213 | 225 | 12,000 |
1992/10/02 | 250 | 255 | 235 | 239 | 67,000 |
1992/10/01 | 235 | 265 | 234 | 245 | 215,000 |
1992/09/30 | 222 | 235 | 220 | 230 | 94,000 |
1992/09/29 | 209 | 212 | 205 | 212 | 65,000 |
1992/09/28 | 219 | 219 | 205 | 205 | 14,000 |
1992/09/25 | 205 | 205 | 205 | 205 | 21,000 |
1992/09/24 | 204 | 204 | 200 | 200 | 14,000 |
1992/09/22 | 205 | 205 | 201 | 205 | 8,000 |
1992/09/21 | 205 | 205 | 205 | 205 | 4,000 |
1992/09/18 | 202 | 202 | 201 | 201 | 2,000 |
1992/09/17 | 200 | 202 | 200 | 200 | 10,000 |
1992/09/16 | 215 | 215 | 210 | 210 | 6,000 |
1992/09/14 | 220 | 220 | 215 | 220 | 13,000 |
1992/09/11 | 218 | 220 | 218 | 220 | 11,000 |
1992/09/10 | 220 | 220 | 216 | 217 | 14,000 |
1992/09/09 | 221 | 222 | 216 | 216 | 8,000 |
1992/09/08 | 225 | 226 | 224 | 226 | 18,000 |
1992/09/07 | 224 | 225 | 222 | 225 | 20,000 |
1992/09/04 | 215 | 220 | 215 | 220 | 23,000 |
1992/09/02 | 221 | 225 | 213 | 213 | 6,000 |
1992/09/01 | 220 | 225 | 219 | 220 | 48,000 |
1992/08/31 | 215 | 219 | 210 | 219 | 32,000 |
1992/08/28 | 210 | 220 | 209 | 210 | 36,000 |
1992/08/27 | 205 | 210 | 201 | 210 | 41,000 |
1992/08/26 | 205 | 206 | 200 | 200 | 37,000 |
1992/08/25 | 210 | 210 | 200 | 200 | 47,000 |
1992/08/24 | 189 | 191 | 189 | 190 | 15,000 |
1992/08/20 | 153 | 154 | 153 | 153 | 6,000 |
1992/08/19 | 155 | 168 | 155 | 168 | 6,000 |
1992/08/18 | 160 | 160 | 154 | 154 | 8,000 |
1992/08/17 | 151 | 151 | 151 | 151 | 2,000 |
1992/08/14 | 140 | 145 | 140 | 145 | 4,000 |
1992/08/13 | 135 | 144 | 135 | 140 | 10,000 |
1992/08/12 | 144 | 145 | 135 | 135 | 13,000 |
1992/08/11 | 161 | 161 | 149 | 149 | 11,000 |
1992/08/07 | 170 | 170 | 170 | 170 | 8,000 |
1992/08/06 | 173 | 173 | 172 | 172 | 4,000 |
1992/08/05 | 179 | 179 | 172 | 172 | 6,000 |
1992/08/04 | 180 | 180 | 180 | 180 | 28,000 |
1992/08/03 | 182 | 182 | 176 | 176 | 4,000 |
1992/07/31 | 190 | 190 | 182 | 190 | 4,000 |
1992/07/30 | 185 | 194 | 185 | 194 | 4,000 |
1992/07/29 | 195 | 195 | 195 | 195 | 25,000 |
1992/07/28 | 197 | 198 | 195 | 195 | 216,000 |
1992/07/27 | 200 | 200 | 198 | 198 | 17,000 |
1992/07/24 | 207 | 207 | 200 | 200 | 10,000 |
1992/07/22 | 210 | 210 | 205 | 205 | 8,000 |
1992/07/21 | 216 | 216 | 205 | 210 | 7,000 |
1992/07/20 | 220 | 220 | 220 | 220 | 1,000 |
1992/07/17 | 225 | 225 | 220 | 220 | 6,000 |
1992/07/15 | 232 | 236 | 225 | 225 | 39,000 |
1992/07/14 | 234 | 235 | 230 | 230 | 16,000 |
1992/07/13 | 230 | 230 | 225 | 228 | 23,000 |
1992/07/10 | 225 | 225 | 222 | 225 | 9,000 |
1992/07/09 | 234 | 234 | 220 | 220 | 16,000 |
1992/07/08 | 232 | 240 | 230 | 235 | 12,000 |
1992/07/07 | 229 | 236 | 229 | 232 | 25,000 |
1992/07/06 | 229 | 229 | 228 | 229 | 39,000 |
1992/07/03 | 220 | 229 | 220 | 229 | 24,000 |
1992/07/02 | 203 | 215 | 203 | 215 | 19,000 |
1992/07/01 | 205 | 205 | 202 | 202 | 13,000 |
1992/06/30 | 210 | 215 | 205 | 205 | 6,000 |
1992/06/29 | 210 | 210 | 210 | 210 | 3,000 |
1992/06/26 | 215 | 215 | 210 | 210 | 10,000 |
1992/06/25 | 208 | 210 | 208 | 210 | 12,000 |
1992/06/24 | 206 | 210 | 206 | 206 | 8,000 |
1992/06/23 | 212 | 212 | 205 | 205 | 12,000 |
1992/06/22 | 220 | 220 | 216 | 216 | 8,000 |
1992/06/19 | 220 | 220 | 216 | 216 | 14,000 |
1992/06/18 | 220 | 220 | 215 | 216 | 12,000 |
1992/06/17 | 225 | 225 | 220 | 220 | 10,000 |
1992/06/16 | 228 | 228 | 226 | 226 | 8,000 |
1992/06/15 | 232 | 232 | 230 | 230 | 16,000 |
1992/06/12 | 234 | 235 | 230 | 230 | 8,000 |
1992/06/11 | 233 | 233 | 233 | 233 | 2,000 |
1992/06/10 | 230 | 232 | 230 | 232 | 18,000 |
1992/06/09 | 232 | 232 | 225 | 225 | 29,000 |
1992/06/08 | 234 | 235 | 234 | 235 | 3,000 |
1992/06/05 | 237 | 240 | 236 | 240 | 12,000 |
1992/06/04 | 235 | 236 | 235 | 236 | 10,000 |
1992/06/03 | 240 | 240 | 240 | 240 | 1,000 |
1992/06/02 | 240 | 240 | 240 | 240 | 12,000 |
1992/06/01 | 241 | 241 | 240 | 240 | 9,000 |
1992/05/29 | 241 | 241 | 239 | 239 | 4,000 |
1992/05/28 | 240 | 240 | 240 | 240 | 5,000 |
1992/05/27 | 250 | 250 | 240 | 240 | 24,000 |
1992/05/26 | 250 | 250 | 248 | 248 | 12,000 |
1992/05/25 | 250 | 250 | 250 | 250 | 3,000 |
1992/05/22 | 250 | 250 | 246 | 246 | 11,000 |
1992/05/21 | 250 | 250 | 245 | 245 | 11,000 |
1992/05/20 | 262 | 262 | 260 | 260 | 21,000 |
1992/05/19 | 261 | 261 | 261 | 261 | 1,000 |
1992/05/18 | 270 | 270 | 270 | 270 | 6,000 |
1992/05/15 | 283 | 283 | 276 | 276 | 25,000 |
1992/05/13 | 277 | 277 | 273 | 273 | 3,000 |
1992/05/12 | 262 | 262 | 262 | 262 | 1,000 |
1992/05/11 | 251 | 251 | 251 | 251 | 1,000 |
1992/05/08 | 248 | 250 | 248 | 248 | 7,000 |
1992/05/07 | 259 | 259 | 245 | 245 | 9,000 |
1992/05/06 | 250 | 250 | 249 | 249 | 4,000 |
1992/05/01 | 250 | 260 | 250 | 260 | 4,000 |
1992/04/30 | 250 | 250 | 250 | 250 | 3,000 |
1992/04/28 | 250 | 250 | 240 | 240 | 7,000 |
1992/04/27 | 231 | 231 | 230 | 230 | 4,000 |
1992/04/24 | 231 | 231 | 231 | 231 | 3,000 |
1992/04/23 | 228 | 229 | 228 | 229 | 3,000 |
1992/04/22 | 230 | 230 | 225 | 225 | 10,000 |
1992/04/21 | 230 | 230 | 230 | 230 | 20,000 |
1992/04/20 | 251 | 251 | 240 | 240 | 5,000 |
1992/04/17 | 247 | 250 | 245 | 250 | 4,000 |
1992/04/16 | 237 | 237 | 237 | 237 | 1,000 |
1992/04/14 | 231 | 231 | 230 | 231 | 12,000 |
1992/04/13 | 230 | 230 | 230 | 230 | 2,000 |
1992/04/10 | 226 | 226 | 226 | 226 | 1,000 |
1992/04/09 | 230 | 230 | 226 | 226 | 8,000 |
1992/04/08 | 245 | 245 | 230 | 230 | 3,000 |
1992/04/07 | 250 | 250 | 240 | 245 | 11,000 |
1992/04/06 | 250 | 250 | 250 | 250 | 1,000 |
1992/04/03 | 255 | 255 | 255 | 255 | 9,000 |
1992/03/31 | 280 | 282 | 280 | 280 | 6,000 |
1992/03/30 | 280 | 280 | 280 | 280 | 3,000 |
1992/03/25 | 285 | 285 | 282 | 285 | 10,000 |
1992/03/24 | 285 | 285 | 285 | 285 | 2,000 |
1992/03/23 | 295 | 295 | 290 | 295 | 7,000 |
1992/03/19 | 295 | 300 | 295 | 295 | 4,000 |
1992/03/18 | 300 | 305 | 300 | 300 | 6,000 |
1992/03/17 | 310 | 310 | 300 | 300 | 6,000 |
1992/03/16 | 310 | 310 | 310 | 310 | 2,000 |
1992/03/13 | 316 | 316 | 316 | 316 | 1,000 |
1992/03/11 | 315 | 315 | 315 | 315 | 6,000 |
1992/03/10 | 315 | 315 | 315 | 315 | 3,000 |
1992/03/09 | 318 | 318 | 318 | 318 | 6,000 |
1992/03/06 | 322 | 322 | 322 | 322 | 1,000 |
1992/03/05 | 325 | 325 | 322 | 325 | 4,000 |
1992/03/03 | 326 | 326 | 326 | 326 | 1,000 |
1992/03/02 | 326 | 326 | 326 | 326 | 1,000 |
1992/02/27 | 330 | 330 | 326 | 326 | 2,000 |
1992/02/25 | 326 | 326 | 326 | 326 | 4,000 |
1992/02/24 | 317 | 317 | 317 | 317 | 5,000 |
1992/02/21 | 330 | 330 | 330 | 330 | 1,000 |
1992/02/20 | 330 | 330 | 330 | 330 | 5,000 |
1992/02/19 | 332 | 335 | 332 | 335 | 4,000 |
1992/02/18 | 334 | 334 | 332 | 332 | 7,000 |
1992/02/17 | 328 | 328 | 327 | 327 | 5,000 |
1992/02/14 | 352 | 352 | 352 | 352 | 1,000 |
1992/02/13 | 357 | 357 | 357 | 357 | 4,000 |
1992/02/12 | 355 | 357 | 355 | 357 | 14,000 |
1992/02/10 | 345 | 355 | 345 | 350 | 6,000 |
1992/02/06 | 349 | 360 | 349 | 355 | 12,000 |
1992/02/05 | 336 | 348 | 336 | 348 | 6,000 |
1992/02/04 | 327 | 331 | 327 | 330 | 5,000 |
1992/02/03 | 325 | 326 | 323 | 326 | 19,000 |
1992/01/31 | 321 | 323 | 315 | 323 | 23,000 |
1992/01/30 | 320 | 321 | 320 | 321 | 5,000 |
1992/01/29 | 320 | 323 | 320 | 323 | 5,000 |
1992/01/27 | 333 | 333 | 323 | 323 | 2,000 |
1992/01/24 | 332 | 333 | 332 | 333 | 2,000 |
1992/01/23 | 332 | 332 | 332 | 332 | 6,000 |
1992/01/22 | 342 | 342 | 342 | 342 | 1,000 |
1992/01/16 | 331 | 332 | 331 | 332 | 3,000 |
1992/01/14 | 340 | 341 | 331 | 331 | 11,000 |
1992/01/13 | 340 | 340 | 340 | 340 | 2,000 |
1992/01/10 | 359 | 359 | 350 | 350 | 10,000 |
1992/01/09 | 363 | 363 | 360 | 360 | 2,000 |
1992/01/08 | 370 | 370 | 368 | 368 | 2,000 |
1992/01/07 | 370 | 370 | 370 | 370 | 1,000 |