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 |
---|---|---|---|---|---|
1998/12/30 | 60 | 63 | 60 | 63 | 13,000 |
1998/12/29 | 60 | 60 | 60 | 60 | 28,000 |
1998/12/28 | 60 | 63 | 60 | 63 | 4,000 |
1998/12/25 | 60 | 65 | 60 | 65 | 11,000 |
1998/12/24 | 58 | 60 | 58 | 60 | 17,000 |
1998/12/22 | 60 | 61 | 59 | 59 | 23,000 |
1998/12/21 | 61 | 62 | 61 | 61 | 23,000 |
1998/12/18 | 61 | 68 | 61 | 63 | 9,000 |
1998/12/17 | 68 | 68 | 66 | 68 | 16,000 |
1998/12/16 | 69 | 70 | 68 | 70 | 10,000 |
1998/12/15 | 67 | 69 | 67 | 67 | 10,000 |
1998/12/14 | 67 | 70 | 67 | 70 | 7,000 |
1998/12/11 | 70 | 75 | 66 | 67 | 16,000 |
1998/12/10 | 68 | 70 | 68 | 70 | 5,000 |
1998/12/09 | 74 | 74 | 70 | 70 | 7,000 |
1998/12/08 | 70 | 74 | 70 | 70 | 9,000 |
1998/12/07 | 69 | 73 | 69 | 70 | 22,000 |
1998/12/04 | 72 | 72 | 68 | 70 | 16,000 |
1998/12/03 | 75 | 75 | 71 | 71 | 29,000 |
1998/12/02 | 79 | 79 | 75 | 75 | 36,000 |
1998/12/01 | 80 | 80 | 77 | 78 | 18,000 |
1998/11/30 | 84 | 84 | 80 | 80 | 35,000 |
1998/11/27 | 80 | 84 | 80 | 84 | 40,000 |
1998/11/26 | 79 | 79 | 76 | 79 | 35,000 |
1998/11/25 | 83 | 83 | 78 | 78 | 57,000 |
1998/11/24 | 80 | 83 | 77 | 83 | 56,000 |
1998/11/20 | 76 | 80 | 76 | 80 | 49,000 |
1998/11/19 | 78 | 83 | 75 | 75 | 133,000 |
1998/11/18 | 70 | 80 | 68 | 75 | 184,000 |
1998/11/17 | 56 | 70 | 56 | 66 | 198,000 |
1998/11/16 | 55 | 55 | 55 | 55 | 5,000 |
1998/11/13 | 55 | 56 | 55 | 55 | 14,000 |
1998/11/12 | 55 | 55 | 54 | 55 | 11,000 |
1998/11/11 | 54 | 57 | 54 | 57 | 6,000 |
1998/11/10 | 57 | 57 | 53 | 53 | 22,000 |
1998/11/09 | 57 | 57 | 53 | 53 | 17,000 |
1998/11/06 | 55 | 57 | 55 | 57 | 10,000 |
1998/11/05 | 58 | 58 | 55 | 55 | 9,000 |
1998/11/04 | 53 | 58 | 53 | 58 | 17,000 |
1998/11/02 | 52 | 52 | 52 | 52 | 1,000 |
1998/10/30 | 54 | 54 | 51 | 51 | 11,000 |
1998/10/28 | 53 | 54 | 53 | 53 | 9,000 |
1998/10/27 | 57 | 57 | 55 | 55 | 7,000 |
1998/10/26 | 57 | 57 | 52 | 52 | 10,000 |
1998/10/23 | 55 | 58 | 53 | 53 | 46,000 |
1998/10/22 | 58 | 58 | 54 | 54 | 61,000 |
1998/10/21 | 53 | 53 | 51 | 53 | 64,000 |
1998/10/20 | 53 | 53 | 53 | 53 | 11,000 |
1998/10/19 | 58 | 58 | 53 | 53 | 9,000 |
1998/10/16 | 55 | 57 | 53 | 53 | 12,000 |
1998/10/15 | 58 | 58 | 53 | 55 | 15,000 |
1998/10/14 | 59 | 59 | 54 | 54 | 32,000 |
1998/10/13 | 55 | 60 | 55 | 60 | 51,000 |
1998/10/12 | 52 | 52 | 51 | 52 | 36,000 |
1998/10/09 | 54 | 54 | 54 | 54 | 27,000 |
1998/10/08 | 63 | 63 | 56 | 56 | 24,000 |
1998/10/07 | 51 | 59 | 51 | 58 | 24,000 |
1998/10/06 | 50 | 51 | 50 | 50 | 29,000 |
1998/10/05 | 54 | 54 | 45 | 46 | 8,000 |
1998/10/02 | 45 | 50 | 45 | 49 | 49,000 |
1998/10/01 | 43 | 50 | 43 | 50 | 60,000 |
1998/09/30 | 60 | 60 | 40 | 55 | 38,000 |
1998/09/29 | 62 | 62 | 61 | 61 | 6,000 |
1998/09/28 | 63 | 63 | 62 | 62 | 9,000 |
1998/09/25 | 63 | 65 | 63 | 65 | 10,000 |
1998/09/24 | 62 | 63 | 62 | 63 | 4,000 |
1998/09/22 | 61 | 63 | 61 | 63 | 15,000 |
1998/09/21 | 63 | 63 | 61 | 62 | 16,000 |
1998/09/18 | 69 | 69 | 63 | 63 | 33,000 |
1998/09/17 | 65 | 67 | 65 | 65 | 26,000 |
1998/09/16 | 65 | 69 | 65 | 65 | 24,000 |
1998/09/14 | 66 | 66 | 65 | 65 | 11,000 |
1998/09/11 | 65 | 65 | 65 | 65 | 33,000 |
1998/09/10 | 70 | 70 | 66 | 66 | 12,000 |
1998/09/09 | 70 | 70 | 65 | 68 | 28,000 |
1998/09/08 | 73 | 73 | 69 | 69 | 33,000 |
1998/09/07 | 65 | 68 | 65 | 68 | 28,000 |
1998/09/04 | 69 | 70 | 68 | 68 | 70,000 |
1998/09/03 | 68 | 70 | 68 | 69 | 19,000 |
1998/09/02 | 70 | 71 | 65 | 70 | 53,000 |
1998/09/01 | 67 | 70 | 65 | 70 | 44,000 |
1998/08/31 | 69 | 70 | 66 | 70 | 55,000 |
1998/08/28 | 70 | 75 | 70 | 73 | 30,000 |
1998/08/27 | 73 | 75 | 70 | 70 | 54,000 |
1998/08/26 | 76 | 78 | 75 | 75 | 41,000 |
1998/08/25 | 76 | 78 | 76 | 76 | 17,000 |
1998/08/24 | 75 | 78 | 75 | 76 | 53,000 |
1998/08/21 | 77 | 80 | 77 | 78 | 16,000 |
1998/08/20 | 80 | 80 | 76 | 77 | 17,000 |
1998/08/19 | 84 | 85 | 80 | 80 | 12,000 |
1998/08/18 | 76 | 79 | 76 | 79 | 33,000 |
1998/08/17 | 84 | 84 | 75 | 75 | 19,000 |
1998/08/14 | 79 | 80 | 79 | 79 | 21,000 |
1998/08/13 | 76 | 80 | 76 | 76 | 6,000 |
1998/08/12 | 78 | 80 | 75 | 75 | 62,000 |
1998/08/11 | 85 | 85 | 80 | 80 | 45,000 |
1998/08/10 | 90 | 90 | 84 | 85 | 28,000 |
1998/08/07 | 87 | 88 | 85 | 88 | 41,000 |
1998/08/06 | 85 | 86 | 85 | 85 | 19,000 |
1998/08/05 | 86 | 86 | 84 | 84 | 14,000 |
1998/08/04 | 88 | 88 | 86 | 86 | 11,000 |
1998/08/03 | 86 | 87 | 86 | 87 | 3,000 |
1998/07/31 | 86 | 90 | 86 | 90 | 4,000 |
1998/07/30 | 87 | 88 | 86 | 86 | 39,000 |
1998/07/29 | 87 | 90 | 87 | 87 | 35,000 |
1998/07/28 | 90 | 90 | 86 | 87 | 72,000 |
1998/07/27 | 90 | 91 | 86 | 91 | 32,000 |
1998/07/24 | 92 | 93 | 90 | 93 | 32,000 |
1998/07/23 | 93 | 98 | 91 | 91 | 27,000 |
1998/07/22 | 99 | 99 | 92 | 98 | 33,000 |
1998/07/21 | 95 | 95 | 92 | 95 | 20,000 |
1998/07/17 | 97 | 97 | 95 | 95 | 31,000 |
1998/07/16 | 98 | 98 | 95 | 97 | 33,000 |
1998/07/15 | 99 | 99 | 96 | 96 | 18,000 |
1998/07/14 | 99 | 99 | 91 | 91 | 20,000 |
1998/07/13 | 90 | 99 | 90 | 99 | 40,000 |
1998/07/10 | 100 | 100 | 97 | 97 | 15,000 |
1998/07/09 | 105 | 106 | 100 | 105 | 27,000 |
1998/07/08 | 106 | 108 | 105 | 105 | 120,000 |
1998/07/07 | 105 | 110 | 105 | 105 | 337,000 |
1998/07/06 | 105 | 108 | 98 | 105 | 115,000 |
1998/07/03 | 98 | 103 | 98 | 100 | 31,000 |
1998/07/02 | 100 | 110 | 100 | 100 | 205,000 |
1998/07/01 | 90 | 98 | 89 | 97 | 112,000 |
1998/06/30 | 86 | 90 | 85 | 90 | 44,000 |
1998/06/29 | 90 | 90 | 84 | 85 | 24,000 |
1998/06/26 | 88 | 90 | 83 | 83 | 40,000 |
1998/06/25 | 95 | 95 | 88 | 88 | 19,000 |
1998/06/24 | 83 | 97 | 83 | 85 | 68,000 |
1998/06/23 | 88 | 88 | 75 | 82 | 54,000 |
1998/06/22 | 89 | 89 | 88 | 88 | 35,000 |
1998/06/19 | 90 | 90 | 88 | 88 | 32,000 |
1998/06/18 | 90 | 100 | 88 | 88 | 44,000 |
1998/06/17 | 87 | 89 | 87 | 87 | 15,000 |
1998/06/16 | 90 | 90 | 87 | 87 | 13,000 |
1998/06/15 | 87 | 88 | 87 | 88 | 14,000 |
1998/06/12 | 90 | 90 | 88 | 88 | 9,000 |
1998/06/11 | 90 | 90 | 88 | 88 | 18,000 |
1998/06/10 | 90 | 90 | 89 | 90 | 18,000 |
1998/06/09 | 87 | 90 | 87 | 90 | 13,000 |
1998/06/08 | 90 | 90 | 90 | 90 | 14,000 |
1998/06/05 | 91 | 92 | 90 | 91 | 28,000 |
1998/06/04 | 92 | 95 | 91 | 91 | 9,000 |
1998/06/03 | 95 | 95 | 95 | 95 | 11,000 |
1998/06/02 | 93 | 95 | 93 | 95 | 11,000 |
1998/06/01 | 100 | 100 | 92 | 92 | 5,000 |
1998/05/29 | 91 | 97 | 91 | 95 | 30,000 |
1998/05/28 | 100 | 100 | 95 | 96 | 28,000 |
1998/05/27 | 99 | 100 | 99 | 99 | 12,000 |
1998/05/26 | 95 | 99 | 95 | 95 | 20,000 |
1998/05/25 | 102 | 102 | 95 | 100 | 27,000 |
1998/05/22 | 98 | 99 | 97 | 97 | 51,000 |
1998/05/21 | 96 | 98 | 90 | 97 | 52,000 |
1998/05/20 | 100 | 100 | 96 | 96 | 8,000 |
1998/05/19 | 100 | 100 | 89 | 95 | 106,000 |
1998/05/18 | 87 | 93 | 87 | 90 | 6,000 |
1998/05/15 | 92 | 93 | 90 | 91 | 22,000 |
1998/05/14 | 94 | 94 | 91 | 91 | 16,000 |
1998/05/13 | 94 | 94 | 94 | 94 | 19,000 |
1998/05/12 | 93 | 94 | 90 | 94 | 57,000 |
1998/05/11 | 93 | 93 | 93 | 93 | 30,000 |
1998/05/08 | 93 | 96 | 93 | 93 | 32,000 |
1998/05/07 | 95 | 96 | 93 | 93 | 22,000 |
1998/05/06 | 96 | 100 | 95 | 96 | 37,000 |
1998/05/01 | 98 | 99 | 96 | 97 | 21,000 |
1998/04/30 | 103 | 104 | 100 | 100 | 24,000 |
1998/04/28 | 102 | 105 | 100 | 105 | 22,000 |
1998/04/27 | 105 | 105 | 103 | 103 | 13,000 |
1998/04/24 | 103 | 110 | 103 | 105 | 5,000 |
1998/04/23 | 104 | 104 | 101 | 101 | 6,000 |
1998/04/22 | 107 | 107 | 105 | 105 | 9,000 |
1998/04/21 | 106 | 115 | 106 | 110 | 17,000 |
1998/04/20 | 110 | 110 | 101 | 101 | 25,000 |
1998/04/17 | 118 | 118 | 106 | 106 | 17,000 |
1998/04/16 | 109 | 109 | 108 | 108 | 5,000 |
1998/04/15 | 109 | 109 | 109 | 109 | 3,000 |
1998/04/14 | 108 | 118 | 108 | 109 | 25,000 |
1998/04/13 | 120 | 120 | 118 | 118 | 23,000 |
1998/04/10 | 118 | 120 | 116 | 118 | 31,000 |
1998/04/09 | 111 | 115 | 108 | 113 | 15,000 |
1998/04/08 | 114 | 117 | 112 | 117 | 27,000 |
1998/04/07 | 105 | 120 | 105 | 114 | 41,000 |
1998/04/06 | 93 | 105 | 93 | 103 | 25,000 |
1998/04/03 | 90 | 95 | 87 | 93 | 47,000 |
1998/04/02 | 98 | 98 | 85 | 86 | 76,000 |
1998/04/01 | 115 | 115 | 101 | 103 | 63,000 |
1998/03/31 | 116 | 116 | 115 | 115 | 19,000 |
1998/03/30 | 121 | 123 | 116 | 116 | 23,000 |
1998/03/27 | 120 | 122 | 116 | 116 | 25,000 |
1998/03/26 | 119 | 120 | 118 | 118 | 18,000 |
1998/03/25 | 116 | 120 | 116 | 117 | 18,000 |
1998/03/24 | 120 | 121 | 115 | 116 | 72,000 |
1998/03/23 | 120 | 121 | 120 | 121 | 19,000 |
1998/03/20 | 119 | 121 | 119 | 121 | 23,000 |
1998/03/19 | 120 | 120 | 119 | 120 | 17,000 |
1998/03/18 | 125 | 125 | 119 | 119 | 67,000 |
1998/03/17 | 129 | 129 | 115 | 125 | 29,000 |
1998/03/16 | 129 | 129 | 123 | 125 | 49,000 |
1998/03/13 | 132 | 132 | 123 | 127 | 63,000 |
1998/03/12 | 125 | 130 | 123 | 125 | 45,000 |
1998/03/11 | 126 | 126 | 125 | 125 | 18,000 |
1998/03/10 | 127 | 132 | 125 | 125 | 14,000 |
1998/03/09 | 128 | 134 | 127 | 127 | 79,000 |
1998/03/06 | 128 | 130 | 125 | 127 | 57,000 |
1998/03/05 | 128 | 128 | 123 | 123 | 49,000 |
1998/03/04 | 132 | 134 | 129 | 130 | 34,000 |
1998/03/03 | 135 | 135 | 131 | 131 | 35,000 |
1998/03/02 | 131 | 139 | 131 | 135 | 47,000 |
1998/02/27 | 125 | 130 | 125 | 128 | 63,000 |
1998/02/26 | 123 | 130 | 122 | 123 | 47,000 |
1998/02/25 | 121 | 122 | 115 | 122 | 71,000 |
1998/02/24 | 125 | 125 | 120 | 120 | 26,000 |
1998/02/23 | 127 | 133 | 121 | 122 | 29,000 |
1998/02/20 | 132 | 132 | 125 | 125 | 34,000 |
1998/02/19 | 132 | 135 | 130 | 134 | 114,000 |
1998/02/18 | 132 | 138 | 130 | 135 | 20,000 |
1998/02/17 | 127 | 132 | 121 | 132 | 48,000 |
1998/02/16 | 140 | 140 | 132 | 132 | 63,000 |
1998/02/13 | 149 | 149 | 139 | 140 | 203,000 |
1998/02/12 | 150 | 153 | 135 | 140 | 319,000 |
1998/02/10 | 135 | 140 | 130 | 140 | 219,000 |
1998/02/09 | 127 | 130 | 123 | 130 | 85,000 |
1998/02/06 | 121 | 126 | 121 | 125 | 67,000 |
1998/02/05 | 123 | 129 | 118 | 125 | 71,000 |
1998/02/04 | 130 | 130 | 118 | 118 | 42,000 |
1998/02/03 | 124 | 131 | 118 | 120 | 89,000 |
1998/02/02 | 117 | 128 | 112 | 128 | 35,000 |
1998/01/30 | 120 | 133 | 115 | 117 | 76,000 |
1998/01/29 | 147 | 147 | 117 | 125 | 233,000 |
1998/01/28 | 136 | 155 | 136 | 137 | 201,000 |
1998/01/27 | 136 | 136 | 125 | 133 | 186,000 |
1998/01/26 | 115 | 133 | 115 | 131 | 233,000 |
1998/01/23 | 105 | 111 | 105 | 111 | 153,000 |
1998/01/22 | 125 | 125 | 112 | 114 | 193,000 |
1998/01/21 | 100 | 115 | 100 | 110 | 277,000 |
1998/01/20 | 78 | 90 | 75 | 89 | 162,000 |
1998/01/19 | 73 | 80 | 70 | 78 | 120,000 |
1998/01/16 | 67 | 69 | 66 | 68 | 67,000 |
1998/01/14 | 66 | 67 | 65 | 65 | 27,000 |
1998/01/13 | 65 | 66 | 65 | 66 | 16,000 |
1998/01/12 | 66 | 66 | 65 | 65 | 13,000 |
1998/01/09 | 66 | 67 | 65 | 66 | 43,000 |
1998/01/08 | 68 | 70 | 66 | 66 | 21,000 |
1998/01/07 | 65 | 70 | 63 | 63 | 35,000 |
1998/01/06 | 68 | 68 | 65 | 65 | 32,000 |
1998/01/05 | 72 | 72 | 72 | 72 | 2,000 |