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 |
---|---|---|---|---|---|
1997/12/30 | 70 | 75 | 69 | 74 | 27,000 |
1997/12/29 | 69 | 75 | 66 | 75 | 36,000 |
1997/12/26 | 70 | 70 | 66 | 67 | 33,000 |
1997/12/25 | 64 | 70 | 64 | 70 | 35,000 |
1997/12/24 | 69 | 69 | 60 | 69 | 123,000 |
1997/12/22 | 67 | 71 | 60 | 70 | 144,000 |
1997/12/19 | 81 | 81 | 65 | 65 | 114,000 |
1997/12/18 | 88 | 88 | 83 | 83 | 24,000 |
1997/12/17 | 83 | 85 | 81 | 84 | 42,000 |
1997/12/16 | 83 | 84 | 83 | 83 | 28,000 |
1997/12/15 | 85 | 86 | 83 | 83 | 19,000 |
1997/12/12 | 84 | 86 | 84 | 86 | 8,000 |
1997/12/11 | 90 | 90 | 83 | 84 | 41,000 |
1997/12/10 | 90 | 95 | 85 | 85 | 121,000 |
1997/12/09 | 86 | 93 | 83 | 90 | 109,000 |
1997/12/08 | 90 | 90 | 83 | 83 | 51,000 |
1997/12/05 | 91 | 91 | 90 | 90 | 20,000 |
1997/12/04 | 100 | 100 | 93 | 98 | 34,000 |
1997/12/03 | 102 | 102 | 100 | 100 | 7,000 |
1997/12/02 | 104 | 104 | 100 | 101 | 28,000 |
1997/12/01 | 93 | 105 | 93 | 100 | 61,000 |
1997/11/28 | 85 | 91 | 85 | 89 | 60,000 |
1997/11/27 | 82 | 86 | 82 | 86 | 91,000 |
1997/11/26 | 102 | 102 | 80 | 80 | 98,000 |
1997/11/25 | 100 | 102 | 96 | 101 | 77,000 |
1997/11/21 | 110 | 110 | 105 | 105 | 30,000 |
1997/11/20 | 104 | 105 | 104 | 105 | 38,000 |
1997/11/19 | 112 | 113 | 105 | 105 | 29,000 |
1997/11/18 | 120 | 120 | 115 | 115 | 37,000 |
1997/11/17 | 105 | 120 | 105 | 120 | 97,000 |
1997/11/14 | 110 | 116 | 105 | 105 | 42,000 |
1997/11/13 | 110 | 110 | 100 | 110 | 53,000 |
1997/11/12 | 111 | 115 | 110 | 110 | 42,000 |
1997/11/11 | 110 | 112 | 110 | 111 | 60,000 |
1997/11/10 | 112 | 116 | 111 | 115 | 20,000 |
1997/11/07 | 115 | 115 | 111 | 111 | 16,000 |
1997/11/06 | 117 | 118 | 113 | 113 | 58,000 |
1997/11/05 | 120 | 123 | 115 | 122 | 33,000 |
1997/11/04 | 127 | 130 | 123 | 125 | 47,000 |
1997/10/31 | 128 | 128 | 123 | 126 | 19,000 |
1997/10/30 | 127 | 127 | 126 | 126 | 27,000 |
1997/10/29 | 130 | 130 | 126 | 126 | 33,000 |
1997/10/28 | 120 | 120 | 110 | 115 | 56,000 |
1997/10/27 | 127 | 132 | 120 | 122 | 29,000 |
1997/10/24 | 129 | 135 | 125 | 132 | 67,000 |
1997/10/23 | 143 | 143 | 125 | 134 | 203,000 |
1997/10/22 | 130 | 135 | 127 | 133 | 86,000 |
1997/10/21 | 120 | 130 | 120 | 127 | 104,000 |
1997/10/20 | 111 | 118 | 110 | 118 | 41,000 |
1997/10/17 | 109 | 110 | 107 | 110 | 15,000 |
1997/10/16 | 105 | 108 | 102 | 105 | 48,000 |
1997/10/15 | 104 | 105 | 102 | 105 | 19,000 |
1997/10/14 | 105 | 105 | 101 | 105 | 30,000 |
1997/10/13 | 105 | 106 | 100 | 104 | 39,000 |
1997/10/09 | 105 | 106 | 102 | 105 | 31,000 |
1997/10/08 | 119 | 119 | 101 | 101 | 43,000 |
1997/10/07 | 119 | 120 | 115 | 115 | 95,000 |
1997/10/06 | 103 | 106 | 102 | 106 | 58,000 |
1997/10/03 | 100 | 102 | 98 | 100 | 45,000 |
1997/10/02 | 101 | 105 | 98 | 102 | 74,000 |
1997/10/01 | 97 | 100 | 97 | 98 | 42,000 |
1997/09/30 | 105 | 106 | 95 | 96 | 191,000 |
1997/09/29 | 117 | 120 | 92 | 100 | 184,000 |
1997/09/26 | 122 | 122 | 107 | 117 | 118,000 |
1997/09/25 | 129 | 145 | 122 | 126 | 162,000 |
1997/09/24 | 109 | 130 | 107 | 130 | 143,000 |
1997/09/22 | 109 | 109 | 96 | 101 | 544,000 |
1997/09/19 | 131 | 135 | 109 | 111 | 206,000 |
1997/09/18 | 141 | 141 | 135 | 135 | 241,000 |
1997/09/17 | 155 | 155 | 140 | 140 | 122,000 |
1997/09/16 | 160 | 165 | 155 | 157 | 43,000 |
1997/09/12 | 165 | 165 | 160 | 160 | 38,000 |
1997/09/11 | 160 | 160 | 160 | 160 | 32,000 |
1997/09/10 | 165 | 165 | 160 | 160 | 60,000 |
1997/09/09 | 171 | 172 | 158 | 165 | 237,000 |
1997/09/08 | 183 | 183 | 172 | 172 | 16,000 |
1997/09/05 | 175 | 180 | 170 | 180 | 39,000 |
1997/09/04 | 180 | 184 | 170 | 172 | 43,000 |
1997/09/03 | 176 | 185 | 176 | 181 | 50,000 |
1997/09/02 | 180 | 185 | 167 | 175 | 56,000 |
1997/09/01 | 179 | 184 | 175 | 180 | 19,000 |
1997/08/29 | 176 | 180 | 170 | 179 | 43,000 |
1997/08/28 | 176 | 176 | 168 | 170 | 100,000 |
1997/08/27 | 176 | 180 | 171 | 171 | 43,000 |
1997/08/26 | 180 | 183 | 175 | 179 | 90,000 |
1997/08/25 | 186 | 186 | 180 | 181 | 78,000 |
1997/08/22 | 186 | 192 | 185 | 185 | 41,000 |
1997/08/21 | 188 | 193 | 187 | 193 | 29,000 |
1997/08/20 | 197 | 200 | 190 | 190 | 37,000 |
1997/08/19 | 192 | 195 | 186 | 190 | 149,000 |
1997/08/18 | 184 | 187 | 183 | 187 | 28,000 |
1997/08/15 | 191 | 199 | 183 | 198 | 31,000 |
1997/08/14 | 198 | 200 | 192 | 192 | 19,000 |
1997/08/13 | 195 | 200 | 192 | 199 | 14,000 |
1997/08/12 | 199 | 202 | 192 | 195 | 18,000 |
1997/08/11 | 193 | 205 | 191 | 191 | 34,000 |
1997/08/08 | 185 | 201 | 185 | 198 | 57,000 |
1997/08/07 | 175 | 190 | 175 | 190 | 65,000 |
1997/08/06 | 175 | 180 | 171 | 171 | 59,000 |
1997/08/05 | 182 | 182 | 172 | 180 | 88,000 |
1997/08/04 | 193 | 199 | 184 | 185 | 103,000 |
1997/08/01 | 201 | 201 | 192 | 192 | 48,000 |
1997/07/31 | 205 | 205 | 190 | 196 | 95,000 |
1997/07/30 | 210 | 210 | 207 | 210 | 32,000 |
1997/07/29 | 210 | 211 | 209 | 210 | 46,000 |
1997/07/28 | 215 | 215 | 211 | 211 | 38,000 |
1997/07/25 | 213 | 225 | 213 | 214 | 34,000 |
1997/07/24 | 220 | 229 | 215 | 225 | 45,000 |
1997/07/23 | 211 | 238 | 210 | 210 | 92,000 |
1997/07/22 | 211 | 215 | 211 | 211 | 35,000 |
1997/07/18 | 215 | 220 | 213 | 215 | 71,000 |
1997/07/17 | 221 | 221 | 215 | 215 | 24,000 |
1997/07/16 | 220 | 229 | 218 | 218 | 48,000 |
1997/07/15 | 228 | 228 | 218 | 220 | 25,000 |
1997/07/14 | 211 | 226 | 211 | 213 | 94,000 |
1997/07/11 | 230 | 230 | 210 | 210 | 105,000 |
1997/07/10 | 231 | 232 | 230 | 230 | 40,000 |
1997/07/09 | 231 | 240 | 231 | 231 | 30,000 |
1997/07/08 | 229 | 234 | 228 | 230 | 91,000 |
1997/07/07 | 241 | 241 | 231 | 231 | 81,000 |
1997/07/04 | 248 | 255 | 241 | 245 | 101,000 |
1997/07/03 | 260 | 260 | 250 | 250 | 76,000 |
1997/07/02 | 260 | 260 | 250 | 260 | 45,000 |
1997/07/01 | 265 | 265 | 257 | 257 | 39,000 |
1997/06/30 | 257 | 268 | 257 | 260 | 34,000 |
1997/06/27 | 268 | 268 | 258 | 258 | 53,000 |
1997/06/26 | 255 | 264 | 255 | 264 | 48,000 |
1997/06/25 | 266 | 266 | 254 | 258 | 70,000 |
1997/06/24 | 265 | 267 | 255 | 256 | 59,000 |
1997/06/23 | 274 | 275 | 269 | 269 | 72,000 |
1997/06/20 | 271 | 278 | 265 | 269 | 163,000 |
1997/06/19 | 256 | 280 | 250 | 280 | 196,000 |
1997/06/18 | 265 | 266 | 255 | 255 | 66,000 |
1997/06/17 | 272 | 272 | 265 | 270 | 64,000 |
1997/06/16 | 266 | 275 | 266 | 273 | 76,000 |
1997/06/13 | 268 | 273 | 260 | 263 | 75,000 |
1997/06/12 | 280 | 280 | 260 | 268 | 139,000 |
1997/06/11 | 280 | 287 | 270 | 272 | 620,000 |
1997/06/10 | 240 | 271 | 240 | 270 | 351,000 |
1997/06/09 | 245 | 249 | 241 | 241 | 57,000 |
1997/06/06 | 247 | 247 | 240 | 240 | 53,000 |
1997/06/05 | 246 | 247 | 245 | 247 | 35,000 |
1997/06/04 | 244 | 247 | 242 | 245 | 89,000 |
1997/06/03 | 250 | 250 | 243 | 249 | 80,000 |
1997/06/02 | 250 | 250 | 236 | 248 | 145,000 |
1997/05/30 | 246 | 254 | 246 | 248 | 103,000 |
1997/05/29 | 243 | 252 | 240 | 241 | 61,000 |
1997/05/28 | 236 | 242 | 236 | 238 | 71,000 |
1997/05/27 | 240 | 245 | 235 | 235 | 173,000 |
1997/05/26 | 246 | 246 | 240 | 240 | 97,000 |
1997/05/23 | 242 | 247 | 241 | 245 | 85,000 |
1997/05/22 | 250 | 250 | 245 | 246 | 69,000 |
1997/05/21 | 251 | 251 | 242 | 250 | 128,000 |
1997/05/20 | 260 | 261 | 247 | 248 | 119,000 |
1997/05/19 | 260 | 263 | 255 | 260 | 84,000 |
1997/05/16 | 260 | 268 | 255 | 261 | 72,000 |
1997/05/15 | 248 | 250 | 242 | 250 | 121,000 |
1997/05/14 | 250 | 250 | 246 | 249 | 44,000 |
1997/05/13 | 250 | 255 | 245 | 255 | 81,000 |
1997/05/12 | 248 | 250 | 243 | 249 | 97,000 |
1997/05/09 | 253 | 253 | 241 | 248 | 102,000 |
1997/05/08 | 255 | 255 | 251 | 255 | 64,000 |
1997/05/07 | 273 | 280 | 255 | 257 | 85,000 |
1997/05/06 | 281 | 285 | 271 | 271 | 219,000 |
1997/05/02 | 249 | 266 | 245 | 266 | 76,000 |
1997/05/01 | 249 | 255 | 245 | 245 | 53,000 |
1997/04/30 | 250 | 250 | 240 | 245 | 63,000 |
1997/04/28 | 253 | 258 | 243 | 244 | 33,000 |
1997/04/25 | 241 | 253 | 241 | 253 | 62,000 |
1997/04/24 | 248 | 258 | 248 | 249 | 59,000 |
1997/04/23 | 265 | 266 | 248 | 251 | 119,000 |
1997/04/22 | 269 | 276 | 262 | 274 | 266,000 |
1997/04/21 | 252 | 270 | 252 | 260 | 201,000 |
1997/04/18 | 230 | 248 | 225 | 237 | 159,000 |
1997/04/17 | 210 | 224 | 210 | 224 | 112,000 |
1997/04/16 | 210 | 219 | 201 | 205 | 72,000 |
1997/04/15 | 207 | 207 | 195 | 195 | 71,000 |
1997/04/14 | 193 | 210 | 193 | 207 | 105,000 |
1997/04/11 | 190 | 195 | 185 | 194 | 109,000 |
1997/04/10 | 219 | 219 | 190 | 194 | 150,000 |
1997/04/09 | 187 | 225 | 187 | 219 | 270,000 |
1997/04/08 | 200 | 203 | 185 | 185 | 191,000 |
1997/04/07 | 220 | 221 | 208 | 208 | 140,000 |
1997/04/04 | 219 | 230 | 219 | 220 | 177,000 |
1997/04/03 | 230 | 230 | 211 | 222 | 146,000 |
1997/04/02 | 235 | 235 | 220 | 229 | 113,000 |
1997/04/01 | 236 | 243 | 235 | 235 | 53,000 |
1997/03/31 | 242 | 245 | 240 | 241 | 57,000 |
1997/03/28 | 245 | 250 | 240 | 242 | 90,000 |
1997/03/27 | 246 | 250 | 243 | 250 | 106,000 |
1997/03/26 | 255 | 255 | 248 | 248 | 119,000 |
1997/03/25 | 255 | 255 | 248 | 255 | 146,000 |
1997/03/24 | 252 | 257 | 249 | 250 | 163,000 |
1997/03/21 | 257 | 258 | 252 | 257 | 47,000 |
1997/03/19 | 264 | 264 | 255 | 257 | 104,000 |
1997/03/18 | 265 | 272 | 261 | 265 | 92,000 |
1997/03/17 | 270 | 272 | 261 | 261 | 121,000 |
1997/03/14 | 268 | 270 | 261 | 261 | 114,000 |
1997/03/13 | 277 | 280 | 270 | 273 | 119,000 |
1997/03/12 | 285 | 291 | 275 | 280 | 80,000 |
1997/03/11 | 275 | 283 | 275 | 276 | 53,000 |
1997/03/10 | 296 | 296 | 270 | 271 | 122,000 |
1997/03/07 | 280 | 298 | 280 | 298 | 182,000 |
1997/03/06 | 290 | 295 | 265 | 265 | 122,000 |
1997/03/05 | 290 | 300 | 290 | 290 | 66,000 |
1997/03/04 | 310 | 310 | 287 | 288 | 86,000 |
1997/03/03 | 317 | 320 | 310 | 310 | 73,000 |
1997/02/28 | 316 | 320 | 316 | 317 | 152,000 |
1997/02/27 | 305 | 314 | 300 | 314 | 135,000 |
1997/02/26 | 325 | 330 | 300 | 305 | 271,000 |
1997/02/25 | 325 | 348 | 320 | 321 | 1,013,000 |
1997/02/24 | 281 | 300 | 280 | 300 | 184,000 |
1997/02/21 | 270 | 279 | 265 | 276 | 134,000 |
1997/02/20 | 260 | 266 | 260 | 260 | 121,000 |
1997/02/19 | 256 | 262 | 256 | 262 | 90,000 |
1997/02/18 | 278 | 280 | 261 | 261 | 130,000 |
1997/02/17 | 279 | 285 | 273 | 273 | 75,000 |
1997/02/14 | 275 | 282 | 274 | 278 | 134,000 |
1997/02/13 | 283 | 289 | 252 | 270 | 159,000 |
1997/02/12 | 250 | 283 | 249 | 283 | 183,000 |
1997/02/10 | 240 | 248 | 240 | 245 | 286,000 |
1997/02/07 | 265 | 270 | 240 | 240 | 289,000 |
1997/02/06 | 281 | 287 | 270 | 270 | 268,000 |
1997/02/05 | 292 | 293 | 281 | 282 | 154,000 |
1997/02/04 | 307 | 310 | 290 | 290 | 95,000 |
1997/02/03 | 303 | 315 | 303 | 305 | 56,000 |
1997/01/31 | 301 | 305 | 280 | 305 | 252,000 |
1997/01/30 | 306 | 312 | 300 | 308 | 192,000 |
1997/01/29 | 317 | 317 | 305 | 306 | 137,000 |
1997/01/28 | 316 | 323 | 310 | 316 | 110,000 |
1997/01/27 | 316 | 326 | 315 | 316 | 46,000 |
1997/01/24 | 334 | 334 | 320 | 320 | 57,000 |
1997/01/23 | 326 | 335 | 321 | 329 | 91,000 |
1997/01/22 | 335 | 335 | 321 | 321 | 129,000 |
1997/01/21 | 350 | 354 | 310 | 311 | 285,000 |
1997/01/20 | 354 | 358 | 327 | 345 | 215,000 |
1997/01/17 | 380 | 380 | 355 | 359 | 147,000 |
1997/01/16 | 356 | 384 | 356 | 375 | 321,000 |
1997/01/14 | 340 | 355 | 323 | 355 | 223,000 |
1997/01/13 | 296 | 335 | 290 | 335 | 212,000 |
1997/01/10 | 271 | 300 | 270 | 280 | 289,000 |
1997/01/09 | 302 | 304 | 268 | 268 | 309,000 |
1997/01/08 | 328 | 328 | 286 | 299 | 329,000 |
1997/01/07 | 356 | 356 | 326 | 326 | 123,000 |
1997/01/06 | 363 | 363 | 350 | 351 | 57,000 |