日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 72 79 72 79 20,000
1999/12/29 74 74 71 73 48,000
1999/12/28 73 74 71 72 36,000
1999/12/27 79 79 72 73 36,000
1999/12/24 80 80 71 79 78,000
1999/12/22 76 80 70 80 145,000
1999/12/21 71 77 70 71 125,000
1999/12/20 80 80 71 73 115,000
1999/12/17 82 82 80 80 62,000
1999/12/16 85 87 80 82 67,000
1999/12/15 90 90 85 88 29,000
1999/12/14 90 90 85 85 51,000
1999/12/13 90 90 85 85 9,000
1999/12/10 87 92 86 90 96,000
1999/12/09 80 85 80 85 105,000
1999/12/08 84 85 81 81 37,000
1999/12/07 90 90 82 82 49,000
1999/12/06 90 90 85 85 17,000
1999/12/03 86 90 85 85 60,000
1999/12/02 90 90 86 87 26,000
1999/12/01 95 95 90 90 10,000
1999/11/30 101 101 95 95 23,000
1999/11/29 93 104 71 104 64,000
1999/11/26 90 90 88 90 34,000
1999/11/25 94 94 89 89 33,000
1999/11/24 98 98 91 92 19,000
1999/11/22 90 95 89 95 55,000
1999/11/19 105 105 94 99 47,000
1999/11/18 94 110 94 105 75,000
1999/11/17 90 94 86 94 31,000
1999/11/16 82 85 81 83 102,000
1999/11/15 80 86 80 82 51,000
1999/11/12 88 91 83 90 117,000
1999/11/11 94 96 93 93 43,000
1999/11/10 97 99 93 93 90,000
1999/11/09 105 105 96 96 21,000
1999/11/08 98 105 98 105 27,000
1999/11/05 103 103 95 98 72,000
1999/11/04 106 106 101 101 76,000
1999/11/02 106 112 105 105 37,000
1999/11/01 115 115 110 110 26,000
1999/10/29 113 113 110 110 35,000
1999/10/28 110 115 108 110 81,000
1999/10/27 120 120 112 112 15,000
1999/10/26 115 120 112 116 86,000
1999/10/25 121 124 112 112 120,000
1999/10/22 123 125 110 120 254,000
1999/10/21 121 135 121 124 279,000
1999/10/20 112 120 112 120 105,000
1999/10/19 105 110 104 110 92,000
1999/10/18 105 105 100 105 231,000
1999/10/15 96 103 95 103 183,000
1999/10/14 99 99 91 97 91,000
1999/10/13 105 105 100 101 52,000
1999/10/12 103 105 103 104 67,000
1999/10/08 104 105 103 103 22,000
1999/10/07 107 109 105 105 42,000
1999/10/06 105 108 105 107 46,000
1999/10/05 113 118 103 105 97,000
1999/10/04 115 115 111 112 26,000
1999/10/01 113 115 111 111 41,000
1999/09/30 119 119 112 113 33,000
1999/09/29 118 118 113 118 15,000
1999/09/28 115 118 111 115 14,000
1999/09/27 114 119 114 119 28,000
1999/09/24 119 119 113 115 72,000
1999/09/22 122 122 117 119 51,000
1999/09/21 125 130 115 117 246,000
1999/09/20 115 123 112 123 111,000
1999/09/17 115 120 115 115 28,000
1999/09/16 111 113 111 113 59,000
1999/09/14 115 115 113 115 67,000
1999/09/13 120 122 117 117 52,000
1999/09/10 115 127 115 127 54,000
1999/09/09 120 129 116 129 56,000
1999/09/08 121 122 118 122 63,000
1999/09/07 122 128 121 122 40,000
1999/09/06 125 125 120 122 70,000
1999/09/03 125 130 125 126 35,000
1999/09/02 133 133 130 130 32,000
1999/09/01 138 138 131 131 38,000
1999/08/31 134 138 131 138 47,000
1999/08/30 132 135 130 135 29,000
1999/08/27 133 133 131 131 19,000
1999/08/26 135 135 132 132 16,000
1999/08/25 144 144 135 135 25,000
1999/08/24 145 145 131 140 217,000
1999/08/23 130 147 130 143 290,000
1999/08/20 125 135 123 130 49,000
1999/08/19 123 125 123 125 27,000
1999/08/18 130 130 125 125 22,000
1999/08/17 124 130 124 130 38,000
1999/08/16 122 123 120 123 28,000
1999/08/13 130 130 120 121 16,000
1999/08/12 132 132 123 130 9,000
1999/08/11 128 130 126 128 35,000
1999/08/10 135 135 120 125 67,000
1999/08/09 130 135 125 135 99,000
1999/08/06 111 129 111 129 143,000
1999/08/05 116 121 110 110 143,000
1999/08/04 125 125 115 119 97,000
1999/08/03 125 125 110 125 169,000
1999/08/02 133 133 123 125 66,000
1999/07/30 135 136 130 130 72,000
1999/07/29 145 145 135 135 60,000
1999/07/28 140 142 138 142 24,000
1999/07/27 140 150 138 145 53,000
1999/07/26 143 143 138 141 90,000
1999/07/23 145 147 142 143 105,000
1999/07/22 150 150 147 147 27,000
1999/07/21 156 156 148 148 53,000
1999/07/19 142 160 142 156 107,000
1999/07/16 144 146 135 140 189,000
1999/07/15 153 153 146 148 91,000
1999/07/14 160 160 150 153 121,000
1999/07/13 161 161 155 156 108,000
1999/07/12 158 164 155 162 72,000
1999/07/09 163 163 150 158 194,000
1999/07/08 160 163 153 153 112,000
1999/07/07 160 165 158 161 97,000
1999/07/06 160 163 160 160 76,000
1999/07/05 169 170 161 170 128,000
1999/07/02 165 167 160 160 189,000
1999/07/01 186 187 170 170 184,000
1999/06/30 160 180 160 177 230,000
1999/06/29 165 165 161 161 147,000
1999/06/28 170 170 160 168 158,000
1999/06/25 176 176 166 170 315,000
1999/06/24 188 189 170 180 476,000
1999/06/23 192 197 180 187 682,000
1999/06/22 188 198 183 190 1,247,000
1999/06/21 170 178 160 178 1,472,000
1999/06/18 145 148 140 143 215,000
1999/06/17 155 160 140 140 1,009,000
1999/06/16 125 155 123 155 1,255,000
1999/06/15 123 125 120 120 129,000
1999/06/14 115 118 111 118 100,000
1999/06/11 113 115 110 111 98,000
1999/06/10 115 115 111 112 85,000
1999/06/09 120 120 115 115 105,000
1999/06/08 120 120 111 119 157,000
1999/06/07 120 128 107 108 309,000
1999/06/04 128 135 120 120 583,000
1999/06/03 130 147 119 128 1,702,000
1999/06/02 100 119 100 119 823,000
1999/06/01 81 90 81 89 35,000
1999/05/31 84 84 78 80 62,000
1999/05/28 86 86 80 84 89,000
1999/05/27 87 87 86 86 33,000
1999/05/26 85 90 85 87 27,000
1999/05/25 91 91 89 90 39,000
1999/05/24 94 94 91 93 21,000
1999/05/21 95 95 93 93 37,000
1999/05/20 90 95 90 90 36,000
1999/05/19 96 96 90 90 76,000
1999/05/18 95 99 95 97 107,000
1999/05/17 95 95 91 95 82,000
1999/05/14 97 98 95 95 47,000
1999/05/13 90 99 90 99 62,000
1999/05/12 100 101 95 100 92,000
1999/05/11 100 103 99 101 194,000
1999/05/10 95 99 92 99 191,000
1999/05/07 90 93 90 91 113,000
1999/05/06 85 90 85 90 40,000
1999/04/30 89 90 87 88 16,000
1999/04/28 89 89 85 89 29,000
1999/04/27 88 89 84 84 46,000
1999/04/26 90 90 84 84 24,000
1999/04/23 84 84 84 84 2,000
1999/04/22 86 86 84 84 26,000
1999/04/21 90 90 86 86 60,000
1999/04/20 86 90 86 90 26,000
1999/04/19 95 95 91 91 49,000
1999/04/16 91 95 91 91 61,000
1999/04/15 92 92 87 91 162,000
1999/04/14 92 92 90 92 78,000
1999/04/13 90 95 89 92 105,000
1999/04/12 91 93 90 90 72,000
1999/04/09 98 98 89 90 265,000
1999/04/08 95 97 94 96 252,000
1999/04/07 85 91 85 91 262,000
1999/04/06 78 82 78 81 158,000
1999/04/05 80 82 77 78 108,000
1999/04/02 78 78 76 77 45,000
1999/04/01 80 80 79 79 50,000
1999/03/31 77 82 77 80 117,000
1999/03/30 77 80 75 77 95,000
1999/03/29 81 81 75 76 85,000
1999/03/26 81 84 80 82 14,000
1999/03/25 85 85 80 82 20,000
1999/03/24 79 80 79 80 15,000
1999/03/23 86 86 77 80 115,000
1999/03/19 88 89 85 88 86,000
1999/03/18 93 94 88 88 88,000
1999/03/17 100 102 93 94 214,000
1999/03/16 95 105 95 99 326,000
1999/03/15 95 99 92 93 186,000
1999/03/12 92 100 90 90 562,000
1999/03/11 84 89 80 89 227,000
1999/03/10 72 78 70 74 152,000
1999/03/09 72 72 66 70 31,000
1999/03/08 69 72 69 70 17,000
1999/03/05 66 69 65 69 10,000
1999/03/04 65 65 65 65 13,000
1999/03/03 66 66 65 65 17,000
1999/03/02 70 70 66 66 8,000
1999/03/01 70 70 66 66 10,000
1999/02/26 68 69 66 69 13,000
1999/02/25 70 70 70 70 2,000
1999/02/24 70 73 66 70 66,000
1999/02/23 66 70 66 70 17,000
1999/02/22 70 70 69 70 15,000
1999/02/19 70 70 69 69 16,000
1999/02/18 72 72 71 71 29,000
1999/02/17 72 73 71 72 44,000
1999/02/16 72 75 72 72 41,000
1999/02/15 78 78 71 72 36,000
1999/02/12 71 78 71 74 58,000
1999/02/10 73 74 70 73 79,000
1999/02/09 70 72 70 72 74,000
1999/02/08 66 68 66 68 43,000
1999/02/05 65 69 65 69 23,000
1999/02/04 69 69 67 67 55,000
1999/02/03 70 70 67 69 39,000
1999/02/02 68 75 67 73 60,000
1999/02/01 68 68 65 65 6,000
1999/01/29 64 68 64 68 20,000
1999/01/28 63 69 63 66 35,000
1999/01/27 65 67 63 63 39,000
1999/01/26 65 65 60 62 22,000
1999/01/25 60 65 60 60 20,000
1999/01/22 62 63 62 63 16,000
1999/01/21 63 65 62 65 34,000
1999/01/20 59 61 59 61 21,000
1999/01/19 58 60 58 59 7,000
1999/01/18 58 65 58 61 27,000
1999/01/14 62 63 62 63 47,000
1999/01/13 56 57 56 57 11,000
1999/01/12 63 63 63 63 2,000
1999/01/11 55 64 55 64 8,000
1999/01/08 62 62 52 52 21,000
1999/01/07 62 62 60 61 55,000
1999/01/06 65 65 61 61 25,000
1999/01/05 66 69 61 62 28,000
1999/01/04 63 63 61 61 6,000

このページの先頭へ