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 |
|---|---|---|---|---|---|
| 1996/12/30 | 359 | 363 | 345 | 363 | 85,000 |
| 1996/12/27 | 360 | 361 | 350 | 360 | 131,000 |
| 1996/12/26 | 378 | 383 | 355 | 360 | 211,000 |
| 1996/12/25 | 360 | 368 | 350 | 368 | 167,000 |
| 1996/12/24 | 380 | 383 | 334 | 338 | 531,000 |
| 1996/12/20 | 332 | 391 | 332 | 370 | 1,362,000 |
| 1996/12/19 | 337 | 337 | 337 | 337 | 96,000 |
| 1996/12/18 | 461 | 475 | 457 | 457 | 262,000 |
| 1996/12/17 | 520 | 520 | 486 | 486 | 135,000 |
| 1996/12/16 | 529 | 530 | 504 | 510 | 60,000 |
| 1996/12/13 | 514 | 530 | 497 | 530 | 375,000 |
| 1996/12/12 | 540 | 540 | 524 | 524 | 112,000 |
| 1996/12/11 | 556 | 556 | 542 | 542 | 138,000 |
| 1996/12/10 | 548 | 560 | 543 | 546 | 220,000 |
| 1996/12/09 | 540 | 549 | 530 | 543 | 243,000 |
| 1996/12/06 | 510 | 550 | 510 | 510 | 504,000 |
| 1996/12/05 | 500 | 515 | 500 | 505 | 227,000 |
| 1996/12/04 | 510 | 517 | 496 | 504 | 451,000 |
| 1996/12/03 | 515 | 530 | 509 | 520 | 447,000 |
| 1996/12/02 | 551 | 552 | 515 | 520 | 517,000 |
| 1996/11/29 | 561 | 568 | 542 | 551 | 342,000 |
| 1996/11/28 | 557 | 560 | 531 | 541 | 529,000 |
| 1996/11/27 | 530 | 595 | 521 | 558 | 1,070,000 |
| 1996/11/26 | 610 | 610 | 550 | 553 | 1,085,000 |
| 1996/11/25 | 631 | 637 | 576 | 611 | 1,266,000 |
| 1996/11/22 | 641 | 690 | 630 | 676 | 570,000 |
| 1996/11/21 | 675 | 675 | 640 | 646 | 447,000 |
| 1996/11/20 | 715 | 715 | 670 | 676 | 620,000 |
| 1996/11/19 | 676 | 710 | 675 | 705 | 878,000 |
| 1996/11/18 | 697 | 697 | 660 | 666 | 847,000 |
| 1996/11/15 | 730 | 743 | 697 | 698 | 1,114,000 |
| 1996/11/14 | 708 | 730 | 679 | 730 | 750,000 |
| 1996/11/13 | 720 | 720 | 701 | 710 | 732,000 |
| 1996/11/12 | 735 | 748 | 711 | 720 | 1,484,000 |
| 1996/11/11 | 690 | 730 | 685 | 730 | 1,861,000 |
| 1996/11/08 | 628 | 680 | 628 | 680 | 418,000 |
| 1996/11/07 | 675 | 677 | 645 | 647 | 357,000 |
| 1996/11/06 | 664 | 665 | 653 | 665 | 165,000 |
| 1996/11/05 | 678 | 680 | 651 | 652 | 222,000 |
| 1996/11/01 | 650 | 685 | 644 | 683 | 494,000 |
| 1996/10/31 | 650 | 665 | 648 | 650 | 198,000 |
| 1996/10/30 | 660 | 683 | 629 | 632 | 299,000 |
| 1996/10/29 | 693 | 693 | 651 | 655 | 469,000 |
| 1996/10/28 | 605 | 680 | 605 | 677 | 674,000 |
| 1996/10/25 | 674 | 685 | 620 | 625 | 615,000 |
| 1996/10/24 | 700 | 725 | 690 | 690 | 901,000 |
| 1996/10/23 | 758 | 765 | 700 | 710 | 1,323,000 |
| 1996/10/22 | 730 | 765 | 720 | 750 | 1,932,000 |
| 1996/10/21 | 710 | 741 | 694 | 740 | 1,643,000 |
| 1996/10/18 | 680 | 702 | 678 | 700 | 756,000 |
| 1996/10/17 | 699 | 710 | 670 | 674 | 1,621,000 |
| 1996/10/16 | 631 | 718 | 630 | 709 | 2,570,000 |
| 1996/10/15 | 620 | 630 | 620 | 629 | 192,000 |
| 1996/10/14 | 618 | 635 | 610 | 625 | 240,000 |
| 1996/10/11 | 640 | 641 | 605 | 608 | 406,000 |
| 1996/10/09 | 639 | 645 | 627 | 630 | 1,029,000 |
| 1996/10/08 | 632 | 637 | 620 | 637 | 494,000 |
| 1996/10/07 | 629 | 644 | 620 | 623 | 1,196,000 |
| 1996/10/04 | 606 | 626 | 600 | 615 | 706,000 |
| 1996/10/03 | 568 | 598 | 567 | 598 | 208,000 |
| 1996/10/02 | 575 | 578 | 568 | 569 | 106,000 |
| 1996/10/01 | 584 | 584 | 568 | 568 | 161,000 |
| 1996/09/30 | 572 | 580 | 566 | 580 | 91,000 |
| 1996/09/27 | 576 | 585 | 565 | 579 | 359,000 |
| 1996/09/26 | 620 | 620 | 586 | 591 | 150,000 |
| 1996/09/25 | 611 | 625 | 600 | 614 | 211,000 |
| 1996/09/24 | 635 | 635 | 610 | 611 | 375,000 |
| 1996/09/20 | 616 | 639 | 616 | 630 | 998,000 |
| 1996/09/19 | 590 | 615 | 576 | 615 | 354,000 |
| 1996/09/18 | 615 | 615 | 592 | 595 | 285,000 |
| 1996/09/17 | 627 | 627 | 610 | 615 | 320,000 |
| 1996/09/13 | 610 | 628 | 595 | 622 | 427,000 |
| 1996/09/12 | 615 | 619 | 588 | 613 | 536,000 |
| 1996/09/11 | 625 | 635 | 600 | 612 | 1,072,000 |
| 1996/09/10 | 600 | 628 | 600 | 610 | 1,821,000 |
| 1996/09/09 | 595 | 611 | 586 | 590 | 385,000 |
| 1996/09/06 | 580 | 594 | 570 | 585 | 170,000 |
| 1996/09/05 | 599 | 605 | 584 | 585 | 568,000 |
| 1996/09/04 | 561 | 607 | 559 | 595 | 259,000 |
| 1996/09/03 | 564 | 570 | 558 | 558 | 196,000 |
| 1996/09/02 | 567 | 575 | 560 | 565 | 179,000 |
| 1996/08/30 | 599 | 599 | 567 | 568 | 249,000 |
| 1996/08/29 | 584 | 600 | 576 | 595 | 388,000 |
| 1996/08/28 | 608 | 628 | 575 | 576 | 1,138,000 |
| 1996/08/27 | 580 | 615 | 568 | 610 | 645,000 |
| 1996/08/26 | 590 | 595 | 576 | 583 | 336,000 |
| 1996/08/23 | 610 | 610 | 588 | 600 | 895,000 |
| 1996/08/22 | 579 | 625 | 579 | 615 | 2,600,000 |
| 1996/08/21 | 560 | 582 | 550 | 579 | 617,000 |
| 1996/08/20 | 565 | 570 | 542 | 550 | 324,000 |
| 1996/08/19 | 505 | 564 | 505 | 564 | 334,000 |
| 1996/08/16 | 545 | 545 | 511 | 515 | 166,000 |
| 1996/08/15 | 535 | 545 | 530 | 535 | 132,000 |
| 1996/08/14 | 516 | 535 | 506 | 535 | 123,000 |
| 1996/08/13 | 470 | 540 | 470 | 506 | 241,000 |
| 1996/08/12 | 484 | 491 | 470 | 475 | 183,000 |
| 1996/08/09 | 547 | 547 | 499 | 499 | 344,000 |
| 1996/08/08 | 542 | 560 | 532 | 537 | 379,000 |
| 1996/08/07 | 589 | 605 | 545 | 552 | 2,059,000 |
| 1996/08/06 | 569 | 584 | 544 | 579 | 2,097,000 |
| 1996/08/05 | 530 | 559 | 529 | 559 | 1,099,000 |
| 1996/08/02 | 523 | 555 | 518 | 523 | 990,000 |
| 1996/08/01 | 501 | 510 | 466 | 498 | 323,000 |
| 1996/07/31 | 521 | 525 | 501 | 503 | 445,000 |
| 1996/07/30 | 540 | 540 | 521 | 531 | 308,000 |
| 1996/07/29 | 534 | 557 | 534 | 539 | 1,116,000 |
| 1996/07/26 | 534 | 534 | 515 | 532 | 379,000 |
| 1996/07/25 | 539 | 545 | 506 | 515 | 701,000 |
| 1996/07/24 | 530 | 546 | 517 | 525 | 1,502,000 |
| 1996/07/23 | 499 | 528 | 488 | 521 | 592,000 |
| 1996/07/22 | 506 | 510 | 495 | 500 | 121,000 |
| 1996/07/19 | 500 | 520 | 500 | 509 | 280,000 |
| 1996/07/18 | 466 | 475 | 460 | 475 | 58,000 |
| 1996/07/17 | 480 | 485 | 470 | 471 | 31,000 |
| 1996/07/16 | 484 | 485 | 471 | 477 | 62,000 |
| 1996/07/15 | 482 | 485 | 480 | 485 | 26,000 |
| 1996/07/12 | 488 | 490 | 480 | 482 | 48,000 |
| 1996/07/11 | 490 | 491 | 481 | 483 | 52,000 |
| 1996/07/10 | 497 | 500 | 480 | 480 | 156,000 |
| 1996/07/09 | 505 | 505 | 491 | 495 | 94,000 |
| 1996/07/08 | 520 | 520 | 493 | 500 | 209,000 |
| 1996/07/05 | 510 | 527 | 508 | 513 | 568,000 |
| 1996/07/04 | 495 | 497 | 489 | 497 | 112,000 |
| 1996/07/03 | 493 | 495 | 483 | 495 | 90,000 |
| 1996/07/02 | 514 | 514 | 488 | 503 | 369,000 |
| 1996/07/01 | 460 | 520 | 460 | 515 | 917,000 |
| 1996/06/28 | 460 | 465 | 454 | 458 | 73,000 |
| 1996/06/27 | 459 | 459 | 454 | 455 | 48,000 |
| 1996/06/26 | 459 | 460 | 454 | 455 | 34,000 |
| 1996/06/25 | 460 | 460 | 446 | 454 | 42,000 |
| 1996/06/24 | 445 | 449 | 445 | 445 | 38,000 |
| 1996/06/21 | 441 | 450 | 440 | 450 | 51,000 |
| 1996/06/20 | 435 | 451 | 435 | 441 | 35,000 |
| 1996/06/19 | 444 | 465 | 440 | 440 | 77,000 |
| 1996/06/18 | 450 | 450 | 445 | 445 | 11,000 |
| 1996/06/17 | 456 | 456 | 449 | 449 | 41,000 |
| 1996/06/14 | 459 | 460 | 450 | 451 | 40,000 |
| 1996/06/13 | 445 | 454 | 441 | 454 | 75,000 |
| 1996/06/12 | 431 | 461 | 430 | 440 | 54,000 |
| 1996/06/11 | 425 | 435 | 424 | 426 | 69,000 |
| 1996/06/10 | 426 | 435 | 423 | 429 | 68,000 |
| 1996/06/07 | 442 | 450 | 420 | 425 | 66,000 |
| 1996/06/06 | 440 | 451 | 440 | 441 | 91,000 |
| 1996/06/05 | 458 | 460 | 450 | 452 | 96,000 |
| 1996/06/04 | 434 | 453 | 430 | 448 | 79,000 |
| 1996/06/03 | 441 | 449 | 414 | 414 | 118,000 |
| 1996/05/31 | 469 | 469 | 444 | 452 | 74,000 |
| 1996/05/30 | 478 | 478 | 455 | 469 | 126,000 |
| 1996/05/29 | 475 | 502 | 466 | 468 | 350,000 |
| 1996/05/28 | 485 | 488 | 422 | 430 | 326,000 |
| 1996/05/27 | 482 | 492 | 480 | 480 | 78,000 |
| 1996/05/24 | 490 | 500 | 482 | 499 | 82,000 |
| 1996/05/23 | 500 | 509 | 490 | 490 | 86,000 |
| 1996/05/22 | 510 | 511 | 495 | 495 | 76,000 |
| 1996/05/21 | 485 | 509 | 480 | 509 | 108,000 |
| 1996/05/20 | 503 | 503 | 488 | 490 | 124,000 |
| 1996/05/17 | 510 | 515 | 497 | 499 | 134,000 |
| 1996/05/16 | 523 | 523 | 499 | 510 | 318,000 |
| 1996/05/15 | 522 | 525 | 499 | 499 | 312,000 |
| 1996/05/14 | 532 | 533 | 511 | 528 | 295,000 |
| 1996/05/13 | 550 | 565 | 530 | 530 | 1,415,000 |
| 1996/05/10 | 500 | 541 | 491 | 525 | 2,105,000 |
| 1996/05/09 | 485 | 495 | 481 | 495 | 289,000 |
| 1996/05/08 | 475 | 485 | 470 | 480 | 117,000 |
| 1996/05/07 | 494 | 495 | 476 | 476 | 168,000 |
| 1996/05/02 | 507 | 507 | 489 | 489 | 486,000 |
| 1996/05/01 | 480 | 508 | 475 | 508 | 767,000 |
| 1996/04/30 | 471 | 485 | 465 | 470 | 135,000 |
| 1996/04/26 | 490 | 490 | 464 | 466 | 249,000 |
| 1996/04/25 | 510 | 521 | 486 | 498 | 1,027,000 |
| 1996/04/24 | 460 | 503 | 440 | 500 | 903,000 |
| 1996/04/23 | 487 | 487 | 457 | 466 | 266,000 |
| 1996/04/22 | 491 | 494 | 476 | 485 | 633,000 |
| 1996/04/19 | 476 | 516 | 470 | 476 | 2,377,000 |
| 1996/04/18 | 400 | 476 | 400 | 476 | 1,660,000 |
| 1996/04/17 | 395 | 399 | 390 | 396 | 40,000 |
| 1996/04/16 | 400 | 404 | 395 | 396 | 158,000 |
| 1996/04/15 | 400 | 403 | 397 | 397 | 124,000 |
| 1996/04/12 | 397 | 404 | 394 | 404 | 123,000 |
| 1996/04/11 | 405 | 409 | 393 | 409 | 127,000 |
| 1996/04/10 | 425 | 425 | 396 | 410 | 395,000 |
| 1996/04/09 | 401 | 423 | 400 | 423 | 547,000 |
| 1996/04/08 | 395 | 403 | 395 | 400 | 149,000 |
| 1996/04/05 | 400 | 403 | 380 | 400 | 215,000 |
| 1996/04/04 | 410 | 415 | 396 | 398 | 212,000 |
| 1996/04/03 | 409 | 424 | 404 | 405 | 838,000 |
| 1996/04/02 | 388 | 405 | 380 | 404 | 501,000 |
| 1996/04/01 | 388 | 400 | 368 | 368 | 270,000 |
| 1996/03/29 | 386 | 410 | 375 | 390 | 652,000 |
| 1996/03/28 | 345 | 414 | 340 | 396 | 1,357,000 |
| 1996/03/27 | 348 | 349 | 333 | 348 | 364,000 |
| 1996/03/26 | 301 | 356 | 300 | 350 | 363,000 |
| 1996/03/25 | 305 | 305 | 300 | 301 | 27,000 |
| 1996/03/22 | 310 | 310 | 289 | 289 | 18,000 |
| 1996/03/21 | 305 | 310 | 300 | 305 | 21,000 |
| 1996/03/19 | 312 | 315 | 300 | 300 | 61,000 |
| 1996/03/18 | 290 | 300 | 290 | 300 | 33,000 |
| 1996/03/15 | 280 | 290 | 275 | 290 | 21,000 |
| 1996/03/14 | 275 | 285 | 275 | 280 | 17,000 |
| 1996/03/13 | 280 | 285 | 276 | 280 | 26,000 |
| 1996/03/12 | 276 | 280 | 270 | 276 | 17,000 |
| 1996/03/11 | 275 | 278 | 275 | 275 | 14,000 |
| 1996/03/08 | 280 | 280 | 275 | 278 | 14,000 |
| 1996/03/07 | 290 | 291 | 280 | 280 | 18,000 |
| 1996/03/06 | 290 | 290 | 290 | 290 | 7,000 |
| 1996/03/05 | 291 | 291 | 291 | 291 | 3,000 |
| 1996/03/04 | 298 | 300 | 290 | 295 | 18,000 |
| 1996/03/01 | 295 | 298 | 290 | 298 | 12,000 |
| 1996/02/29 | 290 | 295 | 290 | 295 | 20,000 |
| 1996/02/28 | 290 | 295 | 285 | 294 | 31,000 |
| 1996/02/27 | 295 | 295 | 290 | 292 | 30,000 |
| 1996/02/26 | 295 | 300 | 295 | 295 | 22,000 |
| 1996/02/23 | 290 | 295 | 290 | 295 | 21,000 |
| 1996/02/22 | 293 | 298 | 290 | 290 | 7,000 |
| 1996/02/21 | 289 | 290 | 289 | 290 | 11,000 |
| 1996/02/20 | 300 | 300 | 286 | 286 | 25,000 |
| 1996/02/16 | 305 | 309 | 300 | 300 | 42,000 |
| 1996/02/15 | 312 | 312 | 309 | 309 | 30,000 |
| 1996/02/14 | 316 | 316 | 310 | 311 | 22,000 |
| 1996/02/13 | 325 | 330 | 316 | 316 | 36,000 |
| 1996/02/09 | 321 | 324 | 317 | 324 | 24,000 |
| 1996/02/08 | 329 | 329 | 318 | 320 | 39,000 |
| 1996/02/07 | 321 | 330 | 316 | 330 | 53,000 |
| 1996/02/06 | 318 | 320 | 315 | 320 | 44,000 |
| 1996/02/05 | 325 | 325 | 315 | 318 | 22,000 |
| 1996/02/02 | 313 | 325 | 313 | 325 | 46,000 |
| 1996/02/01 | 320 | 320 | 312 | 312 | 31,000 |
| 1996/01/31 | 330 | 330 | 316 | 320 | 56,000 |
| 1996/01/30 | 305 | 330 | 305 | 330 | 100,000 |
| 1996/01/29 | 305 | 309 | 305 | 306 | 52,000 |
| 1996/01/26 | 309 | 310 | 306 | 310 | 29,000 |
| 1996/01/25 | 310 | 310 | 305 | 310 | 37,000 |
| 1996/01/24 | 305 | 310 | 305 | 306 | 21,000 |
| 1996/01/23 | 310 | 310 | 302 | 305 | 85,000 |
| 1996/01/22 | 315 | 315 | 310 | 311 | 19,000 |
| 1996/01/19 | 310 | 320 | 308 | 320 | 59,000 |
| 1996/01/18 | 328 | 331 | 305 | 308 | 65,000 |
| 1996/01/17 | 350 | 350 | 326 | 333 | 148,000 |
| 1996/01/16 | 343 | 350 | 343 | 349 | 245,000 |
| 1996/01/12 | 323 | 336 | 320 | 330 | 266,000 |
| 1996/01/11 | 328 | 343 | 308 | 308 | 347,000 |
| 1996/01/10 | 295 | 330 | 295 | 328 | 333,000 |
| 1996/01/09 | 291 | 295 | 291 | 294 | 57,000 |
| 1996/01/08 | 287 | 295 | 287 | 290 | 23,000 |
| 1996/01/05 | 294 | 294 | 285 | 285 | 25,000 |
| 1996/01/04 | 286 | 295 | 285 | 293 | 20,000 |