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 |
---|---|---|---|---|---|
1995/12/29 | 286 | 290 | 282 | 282 | 27,000 |
1995/12/28 | 286 | 292 | 281 | 281 | 51,000 |
1995/12/27 | 279 | 285 | 279 | 284 | 32,000 |
1995/12/26 | 272 | 280 | 268 | 280 | 39,000 |
1995/12/25 | 280 | 280 | 272 | 275 | 37,000 |
1995/12/22 | 298 | 299 | 280 | 282 | 186,000 |
1995/12/21 | 261 | 288 | 261 | 288 | 111,000 |
1995/12/20 | 255 | 260 | 252 | 260 | 16,000 |
1995/12/19 | 245 | 255 | 245 | 250 | 25,000 |
1995/12/18 | 259 | 263 | 255 | 255 | 31,000 |
1995/12/15 | 258 | 260 | 258 | 258 | 20,000 |
1995/12/14 | 260 | 263 | 257 | 258 | 39,000 |
1995/12/13 | 269 | 269 | 257 | 257 | 20,000 |
1995/12/12 | 258 | 260 | 256 | 256 | 17,000 |
1995/12/11 | 261 | 265 | 256 | 256 | 30,000 |
1995/12/08 | 264 | 264 | 256 | 259 | 23,000 |
1995/12/07 | 263 | 265 | 258 | 265 | 40,000 |
1995/12/06 | 270 | 275 | 265 | 265 | 42,000 |
1995/12/05 | 275 | 275 | 266 | 270 | 36,000 |
1995/12/04 | 270 | 275 | 269 | 271 | 37,000 |
1995/12/01 | 255 | 260 | 250 | 260 | 24,000 |
1995/11/30 | 248 | 262 | 248 | 260 | 27,000 |
1995/11/29 | 255 | 255 | 246 | 246 | 34,000 |
1995/11/28 | 251 | 255 | 248 | 254 | 18,000 |
1995/11/27 | 242 | 255 | 242 | 250 | 23,000 |
1995/11/24 | 240 | 241 | 240 | 241 | 14,000 |
1995/11/22 | 250 | 255 | 249 | 249 | 16,000 |
1995/11/21 | 257 | 262 | 251 | 251 | 37,000 |
1995/11/20 | 249 | 260 | 249 | 255 | 38,000 |
1995/11/17 | 232 | 241 | 232 | 237 | 27,000 |
1995/11/16 | 241 | 242 | 235 | 235 | 21,000 |
1995/11/15 | 250 | 258 | 246 | 246 | 38,000 |
1995/11/14 | 240 | 250 | 230 | 250 | 48,000 |
1995/11/13 | 257 | 258 | 240 | 240 | 50,000 |
1995/11/10 | 275 | 275 | 250 | 256 | 98,000 |
1995/11/09 | 281 | 290 | 275 | 276 | 113,000 |
1995/11/08 | 300 | 310 | 273 | 273 | 514,000 |
1995/11/07 | 245 | 280 | 245 | 273 | 497,000 |
1995/11/06 | 218 | 235 | 215 | 235 | 110,000 |
1995/11/02 | 215 | 217 | 215 | 217 | 39,000 |
1995/11/01 | 214 | 214 | 207 | 209 | 14,000 |
1995/10/31 | 207 | 215 | 207 | 214 | 28,000 |
1995/10/30 | 209 | 212 | 205 | 205 | 13,000 |
1995/10/27 | 205 | 210 | 205 | 210 | 22,000 |
1995/10/26 | 211 | 214 | 207 | 207 | 14,000 |
1995/10/25 | 211 | 211 | 207 | 207 | 25,000 |
1995/10/24 | 210 | 210 | 206 | 206 | 15,000 |
1995/10/23 | 210 | 215 | 210 | 215 | 17,000 |
1995/10/20 | 212 | 213 | 211 | 211 | 17,000 |
1995/10/19 | 208 | 212 | 208 | 212 | 9,000 |
1995/10/18 | 211 | 211 | 207 | 207 | 16,000 |
1995/10/17 | 210 | 215 | 210 | 212 | 11,000 |
1995/10/16 | 205 | 210 | 205 | 210 | 29,000 |
1995/10/13 | 209 | 210 | 203 | 203 | 48,000 |
1995/10/12 | 209 | 210 | 208 | 210 | 14,000 |
1995/10/11 | 210 | 210 | 208 | 208 | 6,000 |
1995/10/09 | 217 | 217 | 207 | 207 | 21,000 |
1995/10/06 | 208 | 208 | 207 | 207 | 10,000 |
1995/10/05 | 218 | 218 | 208 | 213 | 29,000 |
1995/10/04 | 208 | 218 | 208 | 218 | 22,000 |
1995/10/03 | 218 | 218 | 206 | 206 | 30,000 |
1995/10/02 | 220 | 220 | 210 | 220 | 13,000 |
1995/09/29 | 208 | 220 | 208 | 219 | 14,000 |
1995/09/28 | 209 | 213 | 209 | 212 | 14,000 |
1995/09/27 | 215 | 218 | 206 | 206 | 24,000 |
1995/09/26 | 205 | 223 | 200 | 216 | 39,000 |
1995/09/25 | 220 | 220 | 205 | 210 | 43,000 |
1995/09/22 | 220 | 221 | 217 | 217 | 42,000 |
1995/09/21 | 222 | 222 | 221 | 221 | 17,000 |
1995/09/20 | 224 | 225 | 222 | 225 | 17,000 |
1995/09/19 | 222 | 225 | 222 | 222 | 16,000 |
1995/09/18 | 225 | 226 | 221 | 226 | 27,000 |
1995/09/14 | 223 | 225 | 220 | 225 | 30,000 |
1995/09/13 | 225 | 225 | 220 | 225 | 29,000 |
1995/09/12 | 225 | 225 | 220 | 221 | 25,000 |
1995/09/11 | 226 | 230 | 224 | 225 | 26,000 |
1995/09/08 | 224 | 225 | 220 | 224 | 39,000 |
1995/09/07 | 223 | 228 | 222 | 224 | 16,000 |
1995/09/06 | 220 | 223 | 220 | 220 | 30,000 |
1995/09/05 | 224 | 228 | 220 | 220 | 15,000 |
1995/09/04 | 228 | 232 | 226 | 226 | 41,000 |
1995/09/01 | 240 | 240 | 216 | 223 | 83,000 |
1995/08/31 | 245 | 246 | 239 | 242 | 25,000 |
1995/08/30 | 245 | 249 | 237 | 245 | 59,000 |
1995/08/29 | 243 | 248 | 243 | 248 | 46,000 |
1995/08/28 | 242 | 245 | 242 | 245 | 15,000 |
1995/08/25 | 240 | 244 | 237 | 243 | 8,000 |
1995/08/24 | 242 | 242 | 235 | 236 | 11,000 |
1995/08/23 | 249 | 249 | 239 | 241 | 32,000 |
1995/08/22 | 243 | 249 | 243 | 247 | 45,000 |
1995/08/21 | 241 | 242 | 238 | 240 | 20,000 |
1995/08/18 | 246 | 246 | 238 | 241 | 22,000 |
1995/08/17 | 245 | 250 | 241 | 246 | 44,000 |
1995/08/16 | 238 | 250 | 235 | 238 | 70,000 |
1995/08/15 | 219 | 230 | 219 | 230 | 47,000 |
1995/08/14 | 212 | 215 | 212 | 215 | 13,000 |
1995/08/11 | 220 | 220 | 210 | 211 | 36,000 |
1995/08/10 | 215 | 220 | 210 | 220 | 41,000 |
1995/08/09 | 215 | 217 | 215 | 217 | 28,000 |
1995/08/08 | 221 | 225 | 215 | 215 | 31,000 |
1995/08/07 | 220 | 220 | 216 | 220 | 4,000 |
1995/08/04 | 227 | 227 | 214 | 224 | 29,000 |
1995/08/03 | 222 | 225 | 221 | 225 | 13,000 |
1995/08/02 | 219 | 220 | 215 | 220 | 11,000 |
1995/07/31 | 225 | 225 | 215 | 220 | 15,000 |
1995/07/28 | 220 | 220 | 220 | 220 | 4,000 |
1995/07/27 | 220 | 220 | 210 | 215 | 24,000 |
1995/07/26 | 215 | 220 | 215 | 220 | 15,000 |
1995/07/25 | 225 | 225 | 210 | 210 | 26,000 |
1995/07/24 | 221 | 221 | 210 | 215 | 12,000 |
1995/07/21 | 221 | 225 | 220 | 224 | 22,000 |
1995/07/20 | 225 | 233 | 219 | 219 | 33,000 |
1995/07/19 | 235 | 235 | 230 | 230 | 10,000 |
1995/07/18 | 241 | 242 | 235 | 235 | 17,000 |
1995/07/17 | 235 | 238 | 230 | 238 | 14,000 |
1995/07/14 | 241 | 249 | 235 | 235 | 21,000 |
1995/07/13 | 248 | 249 | 240 | 241 | 37,000 |
1995/07/12 | 240 | 240 | 235 | 240 | 42,000 |
1995/07/11 | 240 | 250 | 235 | 235 | 34,000 |
1995/07/10 | 250 | 255 | 240 | 240 | 46,000 |
1995/07/07 | 211 | 225 | 211 | 225 | 56,000 |
1995/07/06 | 205 | 210 | 201 | 210 | 38,000 |
1995/07/05 | 201 | 208 | 200 | 201 | 22,000 |
1995/07/04 | 205 | 208 | 201 | 201 | 17,000 |
1995/07/03 | 210 | 210 | 205 | 205 | 11,000 |
1995/06/30 | 211 | 211 | 205 | 206 | 28,000 |
1995/06/29 | 215 | 218 | 215 | 215 | 7,000 |
1995/06/28 | 213 | 213 | 213 | 213 | 1,000 |
1995/06/27 | 220 | 225 | 213 | 215 | 18,000 |
1995/06/26 | 213 | 215 | 213 | 215 | 3,000 |
1995/06/23 | 209 | 220 | 208 | 212 | 33,000 |
1995/06/22 | 224 | 224 | 210 | 211 | 11,000 |
1995/06/21 | 206 | 225 | 206 | 225 | 17,000 |
1995/06/20 | 210 | 210 | 210 | 210 | 5,000 |
1995/06/19 | 220 | 220 | 203 | 205 | 19,000 |
1995/06/16 | 216 | 220 | 215 | 220 | 30,000 |
1995/06/15 | 213 | 213 | 202 | 210 | 29,000 |
1995/06/14 | 205 | 211 | 201 | 210 | 50,000 |
1995/06/13 | 200 | 208 | 196 | 200 | 81,000 |
1995/06/12 | 225 | 225 | 201 | 201 | 37,000 |
1995/06/09 | 231 | 231 | 215 | 230 | 54,000 |
1995/06/08 | 250 | 250 | 230 | 231 | 29,000 |
1995/06/07 | 248 | 250 | 240 | 250 | 40,000 |
1995/06/06 | 268 | 270 | 251 | 253 | 46,000 |
1995/06/05 | 280 | 280 | 263 | 263 | 13,000 |
1995/06/02 | 269 | 269 | 268 | 268 | 12,000 |
1995/06/01 | 261 | 270 | 260 | 260 | 15,000 |
1995/05/31 | 280 | 280 | 260 | 261 | 38,000 |
1995/05/30 | 275 | 280 | 270 | 280 | 33,000 |
1995/05/29 | 275 | 275 | 275 | 275 | 3,000 |
1995/05/26 | 280 | 280 | 270 | 280 | 6,000 |
1995/05/25 | 285 | 290 | 276 | 280 | 11,000 |
1995/05/24 | 280 | 295 | 280 | 295 | 34,000 |
1995/05/23 | 269 | 269 | 260 | 265 | 48,000 |
1995/05/22 | 292 | 292 | 270 | 270 | 29,000 |
1995/05/19 | 295 | 295 | 290 | 292 | 13,000 |
1995/05/18 | 302 | 302 | 295 | 295 | 21,000 |
1995/05/17 | 302 | 302 | 299 | 300 | 26,000 |
1995/05/16 | 305 | 305 | 300 | 301 | 36,000 |
1995/05/15 | 312 | 312 | 303 | 303 | 15,000 |
1995/05/12 | 312 | 320 | 310 | 310 | 32,000 |
1995/05/11 | 316 | 316 | 316 | 316 | 3,000 |
1995/05/10 | 318 | 321 | 311 | 311 | 32,000 |
1995/05/09 | 328 | 328 | 318 | 318 | 23,000 |
1995/05/08 | 332 | 332 | 328 | 331 | 18,000 |
1995/05/02 | 315 | 325 | 314 | 322 | 47,000 |
1995/05/01 | 319 | 319 | 310 | 312 | 33,000 |
1995/04/28 | 315 | 320 | 315 | 320 | 36,000 |
1995/04/27 | 319 | 320 | 314 | 315 | 55,000 |
1995/04/26 | 318 | 325 | 317 | 318 | 20,000 |
1995/04/25 | 323 | 333 | 320 | 320 | 36,000 |
1995/04/24 | 320 | 330 | 320 | 323 | 18,000 |
1995/04/21 | 327 | 327 | 322 | 323 | 22,000 |
1995/04/20 | 329 | 329 | 317 | 317 | 27,000 |
1995/04/19 | 326 | 329 | 316 | 329 | 29,000 |
1995/04/18 | 329 | 329 | 320 | 326 | 21,000 |
1995/04/17 | 325 | 330 | 324 | 325 | 15,000 |
1995/04/14 | 331 | 331 | 314 | 320 | 100,000 |
1995/04/13 | 331 | 331 | 325 | 328 | 45,000 |
1995/04/12 | 323 | 329 | 322 | 326 | 25,000 |
1995/04/11 | 329 | 330 | 316 | 322 | 40,000 |
1995/04/10 | 326 | 329 | 326 | 329 | 6,000 |
1995/04/07 | 333 | 344 | 333 | 342 | 17,000 |
1995/04/06 | 340 | 350 | 333 | 333 | 37,000 |
1995/04/05 | 331 | 342 | 330 | 342 | 14,000 |
1995/04/04 | 326 | 331 | 321 | 323 | 25,000 |
1995/04/03 | 328 | 329 | 320 | 329 | 24,000 |
1995/03/31 | 359 | 359 | 345 | 345 | 62,000 |
1995/03/30 | 336 | 355 | 335 | 355 | 45,000 |
1995/03/29 | 350 | 355 | 336 | 336 | 53,000 |
1995/03/28 | 335 | 350 | 335 | 350 | 110,000 |
1995/03/27 | 305 | 316 | 300 | 315 | 126,000 |
1995/03/24 | 316 | 319 | 307 | 310 | 101,000 |
1995/03/23 | 320 | 321 | 316 | 320 | 81,000 |
1995/03/22 | 324 | 328 | 321 | 324 | 50,000 |
1995/03/20 | 321 | 328 | 321 | 325 | 27,000 |
1995/03/17 | 335 | 335 | 321 | 328 | 66,000 |
1995/03/16 | 345 | 345 | 332 | 332 | 47,000 |
1995/03/15 | 334 | 350 | 332 | 335 | 56,000 |
1995/03/14 | 360 | 367 | 332 | 332 | 48,000 |
1995/03/13 | 365 | 370 | 360 | 365 | 39,000 |
1995/03/10 | 385 | 385 | 355 | 355 | 59,000 |
1995/03/09 | 370 | 395 | 370 | 390 | 67,000 |
1995/03/08 | 389 | 389 | 360 | 361 | 63,000 |
1995/03/07 | 396 | 408 | 385 | 390 | 332,000 |
1995/03/06 | 391 | 395 | 385 | 394 | 320,000 |
1995/03/03 | 370 | 390 | 366 | 370 | 399,000 |
1995/03/02 | 360 | 365 | 355 | 356 | 71,000 |
1995/03/01 | 361 | 369 | 343 | 350 | 172,000 |
1995/02/28 | 316 | 341 | 316 | 341 | 40,000 |
1995/02/27 | 340 | 340 | 319 | 321 | 32,000 |
1995/02/24 | 345 | 350 | 340 | 340 | 50,000 |
1995/02/23 | 346 | 350 | 335 | 340 | 30,000 |
1995/02/22 | 348 | 360 | 348 | 354 | 174,000 |
1995/02/21 | 325 | 345 | 321 | 345 | 75,000 |
1995/02/20 | 321 | 325 | 320 | 325 | 15,000 |
1995/02/17 | 317 | 322 | 317 | 321 | 56,000 |
1995/02/16 | 320 | 322 | 320 | 322 | 56,000 |
1995/02/15 | 320 | 328 | 320 | 320 | 28,000 |
1995/02/14 | 325 | 330 | 321 | 330 | 27,000 |
1995/02/13 | 335 | 338 | 327 | 327 | 30,000 |
1995/02/10 | 352 | 352 | 331 | 331 | 51,000 |
1995/02/09 | 345 | 350 | 341 | 350 | 75,000 |
1995/02/08 | 330 | 356 | 330 | 335 | 78,000 |
1995/02/07 | 326 | 330 | 320 | 327 | 75,000 |
1995/02/06 | 335 | 335 | 326 | 326 | 30,000 |
1995/02/03 | 325 | 330 | 325 | 325 | 69,000 |
1995/02/02 | 332 | 335 | 325 | 325 | 99,000 |
1995/02/01 | 316 | 329 | 316 | 329 | 107,000 |
1995/01/31 | 322 | 325 | 311 | 317 | 123,000 |
1995/01/30 | 335 | 335 | 330 | 331 | 54,000 |
1995/01/27 | 331 | 340 | 330 | 335 | 83,000 |
1995/01/26 | 346 | 346 | 331 | 331 | 72,000 |
1995/01/25 | 335 | 353 | 333 | 345 | 61,000 |
1995/01/24 | 325 | 340 | 325 | 330 | 52,000 |
1995/01/23 | 340 | 341 | 325 | 325 | 54,000 |
1995/01/20 | 345 | 356 | 345 | 345 | 82,000 |
1995/01/19 | 350 | 350 | 340 | 346 | 72,000 |
1995/01/18 | 368 | 370 | 350 | 358 | 101,000 |
1995/01/17 | 383 | 383 | 373 | 374 | 42,000 |
1995/01/13 | 383 | 385 | 381 | 381 | 9,000 |
1995/01/12 | 388 | 388 | 381 | 381 | 36,000 |
1995/01/11 | 385 | 385 | 376 | 385 | 47,000 |
1995/01/10 | 389 | 389 | 381 | 382 | 29,000 |
1995/01/09 | 384 | 385 | 384 | 384 | 11,000 |
1995/01/06 | 395 | 395 | 380 | 381 | 60,000 |
1995/01/05 | 405 | 405 | 390 | 395 | 43,000 |
1995/01/04 | 409 | 409 | 400 | 400 | 12,000 |