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 |
---|---|---|---|---|---|
1994/12/30 | 395 | 400 | 390 | 400 | 14,000 |
1994/12/29 | 399 | 403 | 390 | 390 | 44,000 |
1994/12/28 | 400 | 408 | 399 | 399 | 40,000 |
1994/12/27 | 394 | 395 | 383 | 395 | 44,000 |
1994/12/26 | 391 | 391 | 381 | 387 | 30,000 |
1994/12/22 | 375 | 385 | 375 | 385 | 56,000 |
1994/12/21 | 383 | 385 | 371 | 376 | 51,000 |
1994/12/20 | 382 | 389 | 380 | 385 | 35,000 |
1994/12/19 | 375 | 394 | 375 | 394 | 13,000 |
1994/12/16 | 382 | 391 | 377 | 380 | 64,000 |
1994/12/15 | 389 | 400 | 382 | 382 | 58,000 |
1994/12/14 | 395 | 395 | 385 | 390 | 21,000 |
1994/12/13 | 396 | 400 | 395 | 395 | 15,000 |
1994/12/12 | 400 | 400 | 396 | 397 | 14,000 |
1994/12/09 | 405 | 406 | 400 | 400 | 46,000 |
1994/12/08 | 410 | 410 | 405 | 407 | 33,000 |
1994/12/07 | 410 | 410 | 396 | 405 | 63,000 |
1994/12/06 | 410 | 411 | 400 | 400 | 102,000 |
1994/12/05 | 430 | 431 | 414 | 414 | 35,000 |
1994/12/02 | 437 | 438 | 430 | 430 | 102,000 |
1994/12/01 | 406 | 439 | 406 | 439 | 141,000 |
1994/11/30 | 404 | 410 | 404 | 406 | 42,000 |
1994/11/29 | 403 | 403 | 393 | 401 | 37,000 |
1994/11/28 | 409 | 409 | 388 | 388 | 71,000 |
1994/11/25 | 380 | 407 | 380 | 399 | 81,000 |
1994/11/24 | 385 | 390 | 371 | 383 | 79,000 |
1994/11/22 | 400 | 400 | 390 | 400 | 81,000 |
1994/11/21 | 430 | 430 | 410 | 410 | 64,000 |
1994/11/18 | 427 | 430 | 421 | 430 | 46,000 |
1994/11/17 | 435 | 438 | 425 | 427 | 55,000 |
1994/11/16 | 432 | 443 | 431 | 438 | 73,000 |
1994/11/15 | 449 | 450 | 431 | 431 | 84,000 |
1994/11/14 | 435 | 450 | 420 | 450 | 96,000 |
1994/11/11 | 420 | 440 | 420 | 430 | 138,000 |
1994/11/10 | 453 | 453 | 415 | 417 | 161,000 |
1994/11/09 | 476 | 476 | 438 | 458 | 239,000 |
1994/11/08 | 480 | 485 | 455 | 479 | 371,000 |
1994/11/07 | 500 | 507 | 482 | 485 | 425,000 |
1994/11/04 | 499 | 520 | 498 | 508 | 1,294,000 |
1994/11/02 | 491 | 518 | 491 | 495 | 1,577,000 |
1994/11/01 | 470 | 485 | 464 | 481 | 1,551,000 |
1994/10/31 | 440 | 465 | 439 | 465 | 940,000 |
1994/10/28 | 447 | 458 | 425 | 435 | 952,000 |
1994/10/27 | 414 | 448 | 414 | 447 | 1,118,000 |
1994/10/26 | 417 | 423 | 408 | 409 | 303,000 |
1994/10/25 | 405 | 430 | 405 | 412 | 630,000 |
1994/10/24 | 419 | 419 | 400 | 404 | 260,000 |
1994/10/21 | 424 | 424 | 411 | 417 | 572,000 |
1994/10/20 | 396 | 423 | 396 | 419 | 1,483,000 |
1994/10/19 | 365 | 400 | 352 | 400 | 348,000 |
1994/10/18 | 363 | 363 | 360 | 363 | 13,000 |
1994/10/17 | 374 | 374 | 353 | 355 | 26,000 |
1994/10/14 | 353 | 369 | 353 | 369 | 22,000 |
1994/10/13 | 355 | 355 | 350 | 351 | 36,000 |
1994/10/12 | 351 | 360 | 350 | 360 | 33,000 |
1994/10/11 | 364 | 364 | 351 | 351 | 32,000 |
1994/10/07 | 365 | 365 | 355 | 359 | 21,000 |
1994/10/06 | 361 | 371 | 361 | 365 | 22,000 |
1994/10/05 | 361 | 370 | 356 | 361 | 50,000 |
1994/10/04 | 386 | 387 | 370 | 371 | 50,000 |
1994/10/03 | 379 | 381 | 379 | 381 | 60,000 |
1994/09/30 | 383 | 390 | 369 | 369 | 141,000 |
1994/09/29 | 365 | 393 | 365 | 383 | 295,000 |
1994/09/28 | 349 | 363 | 340 | 362 | 75,000 |
1994/09/27 | 330 | 346 | 327 | 340 | 41,000 |
1994/09/26 | 321 | 325 | 321 | 325 | 73,000 |
1994/09/22 | 329 | 329 | 321 | 326 | 54,000 |
1994/09/21 | 325 | 333 | 325 | 333 | 41,000 |
1994/09/20 | 319 | 328 | 319 | 320 | 39,000 |
1994/09/19 | 330 | 330 | 315 | 319 | 31,000 |
1994/09/16 | 335 | 336 | 330 | 330 | 46,000 |
1994/09/14 | 340 | 341 | 331 | 333 | 31,000 |
1994/09/13 | 350 | 350 | 340 | 340 | 19,000 |
1994/09/12 | 365 | 367 | 350 | 350 | 24,000 |
1994/09/09 | 340 | 355 | 340 | 355 | 41,000 |
1994/09/08 | 335 | 340 | 330 | 340 | 65,000 |
1994/09/07 | 346 | 350 | 335 | 335 | 61,000 |
1994/09/06 | 353 | 358 | 350 | 350 | 50,000 |
1994/09/05 | 360 | 361 | 353 | 353 | 26,000 |
1994/09/02 | 360 | 361 | 351 | 354 | 45,000 |
1994/09/01 | 365 | 365 | 360 | 360 | 43,000 |
1994/08/31 | 360 | 362 | 359 | 361 | 45,000 |
1994/08/30 | 369 | 369 | 358 | 358 | 63,000 |
1994/08/29 | 374 | 375 | 365 | 369 | 29,000 |
1994/08/26 | 365 | 374 | 360 | 374 | 68,000 |
1994/08/25 | 366 | 366 | 361 | 362 | 37,000 |
1994/08/24 | 371 | 371 | 360 | 366 | 47,000 |
1994/08/23 | 375 | 378 | 366 | 366 | 25,000 |
1994/08/22 | 385 | 385 | 378 | 385 | 26,000 |
1994/08/19 | 380 | 385 | 380 | 385 | 47,000 |
1994/08/18 | 397 | 399 | 383 | 392 | 22,000 |
1994/08/17 | 386 | 396 | 386 | 395 | 28,000 |
1994/08/16 | 381 | 385 | 375 | 380 | 34,000 |
1994/08/15 | 378 | 385 | 378 | 384 | 19,000 |
1994/08/12 | 384 | 384 | 377 | 378 | 31,000 |
1994/08/11 | 382 | 382 | 376 | 378 | 18,000 |
1994/08/10 | 390 | 395 | 385 | 385 | 29,000 |
1994/08/09 | 386 | 387 | 384 | 385 | 22,000 |
1994/08/08 | 388 | 389 | 385 | 387 | 31,000 |
1994/08/05 | 399 | 399 | 387 | 388 | 21,000 |
1994/08/04 | 390 | 391 | 386 | 387 | 24,000 |
1994/08/03 | 400 | 400 | 393 | 394 | 25,000 |
1994/08/02 | 396 | 400 | 395 | 400 | 25,000 |
1994/08/01 | 395 | 395 | 390 | 395 | 29,000 |
1994/07/29 | 395 | 395 | 384 | 390 | 88,000 |
1994/07/28 | 389 | 390 | 380 | 390 | 91,000 |
1994/07/27 | 400 | 400 | 394 | 394 | 101,000 |
1994/07/26 | 400 | 405 | 396 | 396 | 33,000 |
1994/07/25 | 420 | 420 | 399 | 405 | 97,000 |
1994/07/22 | 432 | 434 | 416 | 420 | 161,000 |
1994/07/21 | 440 | 444 | 422 | 430 | 515,000 |
1994/07/20 | 422 | 440 | 419 | 435 | 545,000 |
1994/07/19 | 410 | 419 | 400 | 419 | 182,000 |
1994/07/18 | 398 | 412 | 398 | 409 | 120,000 |
1994/07/15 | 405 | 405 | 395 | 403 | 58,000 |
1994/07/14 | 395 | 400 | 390 | 400 | 37,000 |
1994/07/13 | 390 | 400 | 390 | 399 | 45,000 |
1994/07/12 | 395 | 395 | 385 | 386 | 85,000 |
1994/07/11 | 402 | 403 | 387 | 395 | 40,000 |
1994/07/08 | 405 | 410 | 401 | 401 | 61,000 |
1994/07/07 | 408 | 412 | 408 | 412 | 54,000 |
1994/07/06 | 419 | 419 | 408 | 408 | 156,000 |
1994/07/05 | 413 | 419 | 411 | 416 | 360,000 |
1994/07/04 | 398 | 415 | 398 | 404 | 326,000 |
1994/07/01 | 391 | 399 | 389 | 393 | 133,000 |
1994/06/30 | 388 | 398 | 385 | 385 | 72,000 |
1994/06/29 | 390 | 400 | 389 | 398 | 66,000 |
1994/06/28 | 393 | 400 | 386 | 390 | 26,000 |
1994/06/27 | 398 | 403 | 385 | 394 | 75,000 |
1994/06/24 | 397 | 404 | 394 | 403 | 102,000 |
1994/06/23 | 386 | 400 | 386 | 398 | 51,000 |
1994/06/22 | 383 | 390 | 382 | 385 | 51,000 |
1994/06/21 | 401 | 401 | 393 | 398 | 67,000 |
1994/06/20 | 410 | 410 | 401 | 401 | 109,000 |
1994/06/17 | 405 | 405 | 401 | 405 | 78,000 |
1994/06/16 | 401 | 405 | 400 | 400 | 74,000 |
1994/06/15 | 405 | 409 | 397 | 400 | 65,000 |
1994/06/14 | 400 | 400 | 395 | 400 | 100,000 |
1994/06/13 | 403 | 405 | 399 | 399 | 73,000 |
1994/06/10 | 404 | 407 | 400 | 407 | 109,000 |
1994/06/09 | 419 | 420 | 396 | 399 | 342,000 |
1994/06/08 | 404 | 418 | 402 | 408 | 562,000 |
1994/06/07 | 387 | 404 | 385 | 399 | 122,000 |
1994/06/06 | 389 | 390 | 383 | 390 | 37,000 |
1994/06/03 | 384 | 391 | 382 | 391 | 86,000 |
1994/06/02 | 393 | 393 | 381 | 389 | 140,000 |
1994/06/01 | 399 | 400 | 390 | 393 | 81,000 |
1994/05/31 | 400 | 400 | 390 | 399 | 128,000 |
1994/05/30 | 410 | 418 | 390 | 392 | 349,000 |
1994/05/27 | 395 | 410 | 388 | 409 | 698,000 |
1994/05/26 | 372 | 394 | 364 | 390 | 221,000 |
1994/05/25 | 368 | 369 | 360 | 362 | 57,000 |
1994/05/24 | 367 | 373 | 367 | 368 | 21,000 |
1994/05/23 | 376 | 376 | 367 | 367 | 43,000 |
1994/05/20 | 367 | 372 | 366 | 366 | 24,000 |
1994/05/19 | 367 | 370 | 365 | 366 | 36,000 |
1994/05/18 | 372 | 374 | 366 | 366 | 33,000 |
1994/05/17 | 370 | 375 | 369 | 372 | 39,000 |
1994/05/16 | 376 | 380 | 368 | 375 | 29,000 |
1994/05/13 | 381 | 381 | 376 | 376 | 54,000 |
1994/05/12 | 384 | 385 | 376 | 376 | 49,000 |
1994/05/11 | 383 | 388 | 378 | 379 | 88,000 |
1994/05/10 | 370 | 379 | 369 | 379 | 43,000 |
1994/05/09 | 368 | 374 | 365 | 374 | 36,000 |
1994/05/06 | 373 | 373 | 366 | 366 | 12,000 |
1994/05/02 | 370 | 370 | 365 | 365 | 17,000 |
1994/04/28 | 374 | 379 | 372 | 376 | 32,000 |
1994/04/27 | 373 | 380 | 372 | 372 | 24,000 |
1994/04/26 | 374 | 380 | 371 | 371 | 50,000 |
1994/04/25 | 397 | 397 | 384 | 384 | 73,000 |
1994/04/22 | 385 | 397 | 385 | 390 | 357,000 |
1994/04/21 | 370 | 380 | 370 | 380 | 109,000 |
1994/04/20 | 365 | 369 | 358 | 358 | 70,000 |
1994/04/19 | 372 | 372 | 365 | 366 | 37,000 |
1994/04/18 | 370 | 376 | 370 | 372 | 39,000 |
1994/04/15 | 365 | 370 | 360 | 370 | 105,000 |
1994/04/14 | 365 | 370 | 360 | 361 | 59,000 |
1994/04/13 | 368 | 368 | 360 | 360 | 75,000 |
1994/04/12 | 367 | 371 | 365 | 365 | 39,000 |
1994/04/11 | 377 | 377 | 363 | 365 | 44,000 |
1994/04/08 | 377 | 380 | 355 | 362 | 105,000 |
1994/04/07 | 380 | 383 | 370 | 370 | 90,000 |
1994/04/06 | 365 | 375 | 360 | 365 | 84,000 |
1994/04/05 | 351 | 360 | 350 | 355 | 129,000 |
1994/04/04 | 363 | 365 | 355 | 355 | 41,000 |
1994/04/01 | 367 | 367 | 358 | 358 | 47,000 |
1994/03/31 | 361 | 370 | 358 | 365 | 59,000 |
1994/03/30 | 365 | 370 | 360 | 363 | 54,000 |
1994/03/29 | 380 | 380 | 366 | 366 | 38,000 |
1994/03/28 | 366 | 380 | 366 | 367 | 63,000 |
1994/03/25 | 360 | 370 | 360 | 362 | 111,000 |
1994/03/24 | 360 | 370 | 356 | 370 | 121,000 |
1994/03/23 | 370 | 370 | 361 | 361 | 63,000 |
1994/03/22 | 380 | 380 | 370 | 370 | 63,000 |
1994/03/18 | 380 | 380 | 370 | 379 | 119,000 |
1994/03/17 | 385 | 385 | 375 | 380 | 108,000 |
1994/03/16 | 378 | 385 | 378 | 380 | 83,000 |
1994/03/15 | 385 | 385 | 370 | 376 | 210,000 |
1994/03/14 | 395 | 395 | 380 | 380 | 56,000 |
1994/03/11 | 386 | 398 | 384 | 385 | 95,000 |
1994/03/10 | 389 | 393 | 385 | 386 | 60,000 |
1994/03/09 | 395 | 395 | 385 | 389 | 52,000 |
1994/03/08 | 409 | 409 | 394 | 400 | 93,000 |
1994/03/07 | 412 | 422 | 410 | 410 | 140,000 |
1994/03/04 | 422 | 426 | 408 | 410 | 508,000 |
1994/03/03 | 397 | 432 | 397 | 417 | 870,000 |
1994/03/02 | 380 | 399 | 375 | 392 | 131,000 |
1994/03/01 | 390 | 390 | 372 | 380 | 74,000 |
1994/02/28 | 386 | 390 | 380 | 390 | 32,000 |
1994/02/25 | 380 | 387 | 378 | 378 | 53,000 |
1994/02/24 | 386 | 395 | 380 | 385 | 84,000 |
1994/02/23 | 391 | 399 | 381 | 381 | 69,000 |
1994/02/22 | 396 | 400 | 390 | 390 | 71,000 |
1994/02/21 | 393 | 397 | 389 | 395 | 66,000 |
1994/02/18 | 399 | 399 | 385 | 388 | 82,000 |
1994/02/17 | 410 | 410 | 390 | 394 | 377,000 |
1994/02/16 | 371 | 405 | 371 | 400 | 340,000 |
1994/02/15 | 365 | 370 | 353 | 370 | 20,000 |
1994/02/14 | 390 | 390 | 370 | 370 | 37,000 |
1994/02/10 | 366 | 380 | 360 | 380 | 138,000 |
1994/02/09 | 371 | 371 | 361 | 366 | 68,000 |
1994/02/08 | 371 | 379 | 357 | 358 | 99,000 |
1994/02/07 | 370 | 376 | 370 | 375 | 21,000 |
1994/02/04 | 380 | 380 | 370 | 375 | 46,000 |
1994/02/03 | 376 | 390 | 376 | 380 | 48,000 |
1994/02/02 | 380 | 380 | 372 | 375 | 30,000 |
1994/02/01 | 398 | 398 | 387 | 387 | 92,000 |
1994/01/31 | 390 | 403 | 389 | 393 | 214,000 |
1994/01/28 | 385 | 385 | 369 | 383 | 87,000 |
1994/01/27 | 380 | 390 | 376 | 385 | 68,000 |
1994/01/26 | 380 | 389 | 370 | 370 | 76,000 |
1994/01/25 | 356 | 388 | 356 | 380 | 56,000 |
1994/01/24 | 341 | 346 | 338 | 342 | 63,000 |
1994/01/21 | 400 | 400 | 375 | 376 | 85,000 |
1994/01/20 | 410 | 410 | 399 | 399 | 59,000 |
1994/01/19 | 401 | 405 | 396 | 405 | 66,000 |
1994/01/18 | 416 | 416 | 396 | 396 | 196,000 |
1994/01/17 | 399 | 415 | 393 | 410 | 170,000 |
1994/01/14 | 397 | 400 | 382 | 382 | 104,000 |
1994/01/13 | 414 | 414 | 383 | 395 | 213,000 |
1994/01/12 | 398 | 419 | 387 | 405 | 535,000 |
1994/01/11 | 348 | 393 | 348 | 393 | 294,000 |
1994/01/10 | 338 | 344 | 337 | 344 | 27,000 |
1994/01/07 | 330 | 330 | 325 | 326 | 35,000 |
1994/01/06 | 329 | 329 | 325 | 326 | 25,000 |
1994/01/05 | 318 | 320 | 315 | 319 | 25,000 |
1994/01/04 | 312 | 315 | 310 | 310 | 9,000 |