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
2000/12/29 93 99 92 94 74,000
2000/12/28 95 98 91 91 114,000
2000/12/27 88 102 88 96 449,000
2000/12/26 87 90 86 90 124,000
2000/12/25 89 90 87 87 104,000
2000/12/22 80 86 80 84 105,000
2000/12/21 75 85 75 83 153,000
2000/12/20 78 87 75 87 118,000
2000/12/19 85 85 78 80 111,000
2000/12/18 90 90 85 86 68,000
2000/12/15 88 90 87 87 40,000
2000/12/14 89 92 84 92 74,000
2000/12/13 89 94 83 84 139,000
2000/12/12 94 94 88 88 83,000
2000/12/11 90 95 90 92 167,000
2000/12/08 94 95 89 89 155,000
2000/12/07 86 94 86 91 249,000
2000/12/06 92 96 85 85 217,000
2000/12/05 100 100 91 94 317,000
2000/12/04 106 107 100 101 237,000
2000/12/01 101 102 94 101 578,000
2000/11/30 113 113 97 102 880,000
2000/11/29 89 116 89 108 1,746,000
2000/11/28 85 89 82 88 378,000
2000/11/27 86 89 82 85 259,000
2000/11/24 72 94 72 90 846,000
2000/11/22 97 98 80 82 831,000
2000/11/21 74 99 71 99 916,000
2000/11/20 64 69 64 69 143,000
2000/11/17 65 65 62 64 78,000
2000/11/16 61 65 61 65 67,000
2000/11/15 63 65 62 63 36,000
2000/11/14 65 65 61 61 40,000
2000/11/13 60 63 59 62 69,000
2000/11/10 61 62 60 62 9,000
2000/11/09 60 62 59 62 41,000
2000/11/08 60 60 58 58 23,000
2000/11/07 57 59 56 59 39,000
2000/11/06 58 59 55 59 23,000
2000/11/02 58 58 55 55 25,000
2000/11/01 57 57 54 55 30,000
2000/10/31 53 59 53 56 34,000
2000/10/30 62 62 51 60 49,000
2000/10/27 55 56 53 56 33,000
2000/10/26 60 61 56 60 29,000
2000/10/25 60 61 60 61 27,000
2000/10/24 61 61 60 60 21,000
2000/10/23 61 62 61 61 17,000
2000/10/20 67 67 60 60 70,000
2000/10/19 64 64 62 62 36,000
2000/10/18 66 66 64 64 24,000
2000/10/17 66 67 65 67 52,000
2000/10/16 65 68 64 67 120,000
2000/10/13 65 68 63 64 100,000
2000/10/12 65 66 61 63 55,000
2000/10/11 63 63 61 61 42,000
2000/10/10 65 66 60 60 89,000
2000/10/06 66 66 63 66 46,000
2000/10/05 64 65 63 64 52,000
2000/10/04 62 66 62 66 49,000
2000/10/03 61 66 60 62 121,000
2000/10/02 66 66 60 60 61,000
2000/09/29 62 69 62 64 64,000
2000/09/28 66 69 64 69 28,000
2000/09/27 65 70 64 65 26,000
2000/09/26 64 66 64 66 22,000
2000/09/25 63 65 63 63 63,000
2000/09/22 62 64 62 63 78,000
2000/09/21 64 64 63 64 42,000
2000/09/20 63 65 63 64 24,000
2000/09/19 62 70 60 70 57,000
2000/09/18 63 64 62 62 41,000
2000/09/14 65 65 63 65 44,000
2000/09/13 65 67 65 65 22,000
2000/09/12 68 68 64 65 89,000
2000/09/11 69 69 68 68 41,000
2000/09/08 70 70 68 70 37,000
2000/09/07 70 70 68 68 23,000
2000/09/06 70 71 69 70 36,000
2000/09/05 69 70 67 70 61,000
2000/09/04 73 75 68 69 63,000
2000/09/01 79 80 73 73 68,000
2000/08/31 83 83 75 78 160,000
2000/08/30 72 86 72 84 226,000
2000/08/29 68 70 67 70 129,000
2000/08/28 69 69 67 67 39,000
2000/08/25 70 70 68 68 34,000
2000/08/24 68 70 66 70 47,000
2000/08/23 70 70 68 68 7,000
2000/08/22 70 70 67 70 23,000
2000/08/21 69 69 66 67 57,000
2000/08/18 69 69 69 69 14,000
2000/08/17 70 71 68 69 35,000
2000/08/16 70 72 70 70 84,000
2000/08/15 70 71 69 70 30,000
2000/08/14 70 71 70 71 32,000
2000/08/11 70 71 70 71 28,000
2000/08/10 70 72 70 72 56,000
2000/08/09 71 71 70 70 24,000
2000/08/08 70 70 70 70 30,000
2000/08/07 73 73 70 70 57,000
2000/08/04 70 72 70 72 43,000
2000/08/03 74 74 70 70 19,000
2000/08/02 71 74 71 74 24,000
2000/08/01 71 71 70 70 10,000
2000/07/31 70 74 68 74 77,000
2000/07/28 75 75 73 73 32,000
2000/07/27 76 77 75 77 25,000
2000/07/26 75 76 73 75 33,000
2000/07/25 76 76 73 73 34,000
2000/07/24 79 79 76 76 20,000
2000/07/21 78 81 78 80 50,000
2000/07/19 80 80 78 78 55,000
2000/07/18 83 83 80 80 47,000
2000/07/17 84 84 83 83 12,000
2000/07/14 83 84 83 84 18,000
2000/07/13 86 86 83 83 50,000
2000/07/12 87 87 85 85 21,000
2000/07/11 88 88 85 87 19,000
2000/07/10 85 88 83 85 56,000
2000/07/07 88 88 85 87 31,000
2000/07/06 90 90 86 86 24,000
2000/07/05 89 92 85 86 53,000
2000/07/04 88 90 83 83 155,000
2000/07/03 88 88 85 87 41,000
2000/06/30 83 87 83 87 20,000
2000/06/29 90 90 83 83 57,000
2000/06/28 85 89 81 89 83,000
2000/06/27 80 82 79 82 47,000
2000/06/26 80 80 79 80 18,000
2000/06/23 80 80 78 80 24,000
2000/06/22 78 80 78 80 22,000
2000/06/21 81 83 80 83 21,000
2000/06/20 80 83 80 83 28,000
2000/06/19 84 85 82 82 31,000
2000/06/16 83 88 83 83 27,000
2000/06/15 87 88 83 88 22,000
2000/06/14 90 90 85 85 91,000
2000/06/13 84 90 84 90 69,000
2000/06/12 83 85 82 83 93,000
2000/06/09 83 83 81 82 35,000
2000/06/08 82 83 82 82 25,000
2000/06/07 81 82 81 81 25,000
2000/06/06 81 85 80 80 52,000
2000/06/05 81 85 80 85 36,000
2000/06/02 81 81 80 81 56,000
2000/06/01 85 85 81 81 38,000
2000/05/31 85 85 84 84 19,000
2000/05/30 88 92 85 85 68,000
2000/05/29 87 92 87 88 87,000
2000/05/26 82 83 82 83 6,000
2000/05/25 84 87 82 83 31,000
2000/05/24 82 84 80 84 50,000
2000/05/23 82 87 82 87 25,000
2000/05/22 84 85 82 85 25,000
2000/05/19 87 87 85 85 48,000
2000/05/18 85 88 83 85 79,000
2000/05/17 84 88 83 83 70,000
2000/05/16 86 86 80 86 35,000
2000/05/15 83 86 80 86 50,000
2000/05/12 84 86 84 84 17,000
2000/05/11 85 85 83 85 19,000
2000/05/10 85 86 85 86 30,000
2000/05/09 87 87 85 86 25,000
2000/05/08 87 87 86 86 55,000
2000/05/02 89 89 85 87 66,000
2000/05/01 86 89 85 89 41,000
2000/04/28 86 86 85 85 24,000
2000/04/27 90 90 86 87 20,000
2000/04/26 87 90 86 86 56,000
2000/04/25 90 97 87 90 83,000
2000/04/24 90 95 88 88 27,000
2000/04/21 93 95 86 90 53,000
2000/04/20 88 98 85 98 21,000
2000/04/19 87 90 87 88 63,000
2000/04/18 95 95 87 87 90,000
2000/04/17 99 100 87 92 122,000
2000/04/14 102 108 98 104 78,000
2000/04/13 110 110 97 103 132,000
2000/04/12 95 105 94 103 129,000
2000/04/11 94 97 92 94 57,000
2000/04/10 95 97 95 95 40,000
2000/04/07 92 97 92 92 89,000
2000/04/06 105 108 95 97 186,000
2000/04/05 94 100 92 100 259,000
2000/04/04 120 120 92 99 562,000
2000/04/03 100 118 100 116 727,000
2000/03/31 90 99 86 97 515,000
2000/03/30 80 89 80 86 133,000
2000/03/29 80 83 79 80 78,000
2000/03/28 73 79 73 79 57,000
2000/03/27 73 74 72 72 52,000
2000/03/24 72 73 72 73 22,000
2000/03/23 72 75 72 73 12,000
2000/03/22 72 73 72 72 20,000
2000/03/21 70 75 70 71 35,000
2000/03/17 72 75 69 74 34,000
2000/03/16 73 74 72 74 30,000
2000/03/15 73 73 70 72 40,000
2000/03/14 75 75 70 72 63,000
2000/03/13 74 74 70 70 124,000
2000/03/10 70 75 70 71 46,000
2000/03/09 71 75 71 72 19,000
2000/03/08 72 73 71 72 46,000
2000/03/07 72 75 72 73 19,000
2000/03/06 74 74 70 71 67,000
2000/03/03 70 73 70 71 28,000
2000/03/02 71 73 70 70 28,000
2000/03/01 71 72 70 70 46,000
2000/02/29 71 72 70 71 24,000
2000/02/28 72 72 71 71 32,000
2000/02/25 68 71 68 71 20,000
2000/02/24 66 69 66 67 45,000
2000/02/23 68 68 66 66 66,000
2000/02/22 72 72 68 69 68,000
2000/02/21 70 72 70 71 37,000
2000/02/18 70 75 70 75 46,000
2000/02/17 72 72 70 70 23,000
2000/02/16 71 75 71 72 41,000
2000/02/15 75 75 71 72 62,000
2000/02/14 80 80 75 75 52,000
2000/02/10 78 80 78 78 22,000
2000/02/09 79 81 78 78 55,000
2000/02/08 78 80 78 79 35,000
2000/02/07 81 81 78 78 24,000
2000/02/04 78 84 78 82 38,000
2000/02/03 79 80 77 78 42,000
2000/02/02 80 85 78 79 67,000
2000/02/01 88 88 79 82 47,000
2000/01/31 83 85 80 80 39,000
2000/01/28 83 85 83 83 20,000
2000/01/27 83 85 82 83 45,000
2000/01/26 89 89 85 85 72,000
2000/01/25 86 89 86 86 46,000
2000/01/24 85 91 85 86 23,000
2000/01/21 85 89 85 85 62,000
2000/01/20 85 87 85 85 23,000
2000/01/19 91 91 85 87 70,000
2000/01/18 90 95 89 91 177,000
2000/01/17 80 88 80 88 66,000
2000/01/14 80 80 77 77 76,000
2000/01/13 76 79 75 78 42,000
2000/01/12 76 76 75 76 44,000
2000/01/11 75 80 75 76 12,000
2000/01/07 77 79 75 75 61,000
2000/01/06 76 80 72 77 51,000
2000/01/05 74 81 73 80 44,000
2000/01/04 73 75 73 74 14,000

このページの先頭へ