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
2001/12/28 55 65 53 65 515,000
2001/12/27 50 54 48 53 179,000
2001/12/26 45 50 45 50 210,000
2001/12/25 48 48 44 44 213,000
2001/12/21 54 55 48 48 379,000
2001/12/20 45 58 45 51 890,000
2001/12/19 38 48 37 45 975,000
2001/12/18 44 45 40 43 890,000
2001/12/17 54 54 49 49 355,000
2001/12/14 56 58 54 55 395,000
2001/12/13 60 60 57 57 265,000
2001/12/12 56 60 56 59 249,000
2001/12/11 58 58 55 56 398,000
2001/12/10 63 65 58 58 446,000
2001/12/07 66 67 63 64 442,000
2001/12/06 70 71 66 67 261,000
2001/12/05 73 73 66 66 415,000
2001/12/04 76 76 70 70 299,000
2001/12/03 72 78 71 72 455,000
2001/11/30 68 69 67 69 146,000
2001/11/29 69 72 68 70 103,000
2001/11/28 71 72 68 72 205,000
2001/11/27 75 75 73 73 332,000
2001/11/26 70 75 70 73 360,000
2001/11/22 70 72 68 69 551,000
2001/11/21 67 76 65 69 477,000
2001/11/20 67 67 65 67 145,000
2001/11/19 67 67 65 67 137,000
2001/11/16 66 67 65 67 193,000
2001/11/15 68 68 66 67 210,000
2001/11/14 69 69 66 66 373,000
2001/11/13 68 68 66 66 177,000
2001/11/12 68 68 65 65 466,000
2001/11/09 72 72 65 68 610,000
2001/11/08 74 74 69 69 618,000
2001/11/07 75 77 74 74 232,000
2001/11/06 77 77 73 75 457,000
2001/11/05 78 79 76 77 246,000
2001/11/02 80 81 78 78 284,000
2001/11/01 87 88 80 80 340,000
2001/10/31 77 90 75 84 1,229,000
2001/10/30 80 80 77 78 338,000
2001/10/29 81 81 80 80 359,000
2001/10/26 80 82 78 81 750,000
2001/10/25 87 87 83 83 752,000
2001/10/24 89 90 88 88 461,000
2001/10/23 89 90 87 89 345,000
2001/10/22 90 90 87 89 267,000
2001/10/19 86 91 85 90 634,000
2001/10/18 89 89 86 87 274,000
2001/10/17 90 90 87 89 424,000
2001/10/16 89 91 88 89 395,000
2001/10/15 90 92 88 89 428,000
2001/10/12 91 93 89 91 497,000
2001/10/11 89 91 88 89 332,000
2001/10/10 94 94 88 89 696,000
2001/10/09 95 95 90 94 743,000
2001/10/05 107 112 95 97 3,569,000
2001/10/04 95 108 94 107 3,493,000
2001/10/03 83 94 83 92 1,057,000
2001/10/02 80 85 79 85 792,000
2001/10/01 80 81 76 81 362,000
2001/09/28 84 85 77 79 869,000
2001/09/27 75 81 72 81 1,526,000
2001/09/26 71 73 62 65 719,000
2001/09/25 80 81 49 73 893,000
2001/09/21 77 80 77 77 575,000
2001/09/20 82 83 78 80 544,000
2001/09/19 81 84 81 83 473,000
2001/09/18 77 84 77 84 540,000
2001/09/17 86 86 77 80 682,000
2001/09/14 82 85 82 82 459,000
2001/09/13 80 86 80 85 487,000
2001/09/12 82 87 80 84 1,021,000
2001/09/11 94 94 88 90 375,000
2001/09/10 87 93 84 89 373,000
2001/09/07 97 98 90 92 511,000
2001/09/06 103 105 95 97 958,000
2001/09/05 86 103 85 100 1,080,000
2001/09/04 85 87 85 86 234,000
2001/09/03 85 87 85 87 499,000
2001/08/31 87 90 84 90 510,000
2001/08/30 92 93 88 89 820,000
2001/08/29 97 100 93 95 907,000
2001/08/28 104 104 100 102 383,000
2001/08/27 101 106 100 104 354,000
2001/08/24 105 105 99 99 646,000
2001/08/23 106 110 105 105 526,000
2001/08/22 111 112 108 110 301,000
2001/08/21 112 115 108 113 514,000
2001/08/20 116 118 112 114 358,000
2001/08/17 116 116 111 115 477,000
2001/08/16 125 125 114 119 1,914,000
2001/08/15 103 118 101 115 6,504,000
2001/08/14 98 108 98 103 664,000
2001/08/13 106 108 99 100 642,000
2001/08/10 117 117 103 105 1,320,000
2001/08/09 121 122 117 120 1,102,000
2001/08/08 125 126 112 120 1,873,000
2001/08/07 118 129 113 120 5,247,000
2001/08/06 104 112 98 110 3,216,000
2001/08/03 90 92 87 87 608,000
2001/08/02 79 92 79 91 1,196,000
2001/08/01 79 81 78 79 692,000
2001/07/31 81 83 79 82 551,000
2001/07/30 85 85 79 84 773,000
2001/07/27 88 89 86 87 316,000
2001/07/26 91 91 88 89 291,000
2001/07/25 86 92 86 92 940,000
2001/07/24 86 90 85 88 1,128,000
2001/07/23 99 99 92 92 508,000
2001/07/19 105 108 99 100 720,000
2001/07/18 100 114 99 109 1,817,000
2001/07/17 97 100 96 98 727,000
2001/07/16 101 102 96 97 432,000
2001/07/13 95 103 92 98 2,040,000
2001/07/12 103 110 90 93 4,056,000
2001/07/11 118 120 113 113 632,000
2001/07/10 125 126 120 124 355,000
2001/07/09 125 128 122 127 335,000
2001/07/06 130 131 125 130 269,000
2001/07/05 133 134 130 130 273,000
2001/07/04 125 130 125 130 385,000
2001/07/03 135 135 124 124 315,000
2001/07/02 124 135 121 127 466,000
2001/06/29 129 131 124 124 258,000
2001/06/28 139 139 127 127 631,000
2001/06/27 120 138 120 137 881,000
2001/06/26 122 125 120 122 342,000
2001/06/25 126 126 121 125 327,000
2001/06/22 124 128 124 127 282,000
2001/06/21 125 129 124 129 385,000
2001/06/20 134 134 128 128 313,000
2001/06/19 135 135 131 135 297,000
2001/06/18 135 136 131 133 241,000
2001/06/15 135 139 133 135 197,000
2001/06/14 134 136 132 133 361,000
2001/06/13 137 138 134 134 205,000
2001/06/12 145 147 135 139 756,000
2001/06/11 140 146 137 145 1,196,000
2001/06/08 132 139 130 139 493,000
2001/06/07 139 139 130 132 426,000
2001/06/06 129 140 129 136 833,000
2001/06/05 135 136 126 128 643,000
2001/06/04 140 143 135 137 468,000
2001/06/01 140 144 137 140 408,000
2001/05/31 140 143 140 141 260,000
2001/05/30 145 146 141 145 629,000
2001/05/29 145 150 145 145 459,000
2001/05/28 160 160 147 149 852,000
2001/05/25 158 170 155 160 2,076,000
2001/05/24 145 158 142 153 1,767,000
2001/05/23 143 143 141 142 467,000
2001/05/22 145 145 141 143 346,000
2001/05/21 140 147 140 145 757,000
2001/05/18 145 154 142 150 1,522,000
2001/05/17 145 145 142 143 311,000
2001/05/16 151 152 141 141 915,000
2001/05/15 137 153 137 151 1,631,000
2001/05/14 145 146 137 137 948,000
2001/05/11 150 152 146 146 939,000
2001/05/10 150 155 147 152 835,000
2001/05/09 155 155 145 154 646,000
2001/05/08 162 162 152 157 858,000
2001/05/07 168 168 162 162 761,000
2001/05/02 170 170 163 164 900,000
2001/05/01 162 172 161 168 1,623,000
2001/04/27 166 166 161 162 867,000
2001/04/26 168 171 167 167 710,000
2001/04/25 175 175 166 167 663,000
2001/04/24 168 179 163 175 1,591,000
2001/04/23 180 185 173 174 1,607,000
2001/04/20 186 199 178 178 5,495,000
2001/04/19 165 185 158 185 4,353,000
2001/04/18 159 159 152 155 1,108,000
2001/04/17 172 173 153 155 3,157,000
2001/04/16 126 176 124 167 6,689,000
2001/04/13 129 130 126 126 678,000
2001/04/12 134 138 129 130 560,000
2001/04/11 140 142 130 135 658,000
2001/04/10 128 148 125 139 2,137,000
2001/04/09 126 129 122 129 593,000
2001/04/06 128 131 126 129 651,000
2001/04/05 134 134 127 132 819,000
2001/04/04 130 135 127 135 571,000
2001/04/03 136 136 130 134 755,000
2001/04/02 137 143 132 136 708,000
2001/03/30 135 140 133 138 671,000
2001/03/29 141 149 136 140 825,000
2001/03/28 136 149 131 148 995,000
2001/03/27 146 147 135 140 948,000
2001/03/26 153 153 136 144 1,002,000
2001/03/23 154 157 147 148 1,657,000
2001/03/22 135 156 135 150 2,177,000
2001/03/21 131 135 122 134 1,045,000
2001/03/19 141 143 122 132 924,000
2001/03/16 157 160 139 143 3,852,000
2001/03/15 150 154 141 147 1,461,000
2001/03/14 175 175 158 162 1,464,000
2001/03/13 153 174 152 159 2,201,000
2001/03/12 190 190 148 153 3,793,000
2001/03/09 225 229 199 205 1,311,000
2001/03/08 247 248 225 235 873,000
2001/03/07 258 260 242 242 1,640,000
2001/03/06 215 257 214 245 6,864,000
2001/03/05 241 245 208 218 1,506,000
2001/03/02 251 255 239 245 837,000
2001/03/01 269 269 250 255 619,000
2001/02/28 261 265 249 255 949,000
2001/02/27 272 290 260 266 1,825,000
2001/02/26 229 278 227 262 2,256,000
2001/02/23 230 230 216 221 691,000
2001/02/22 228 239 222 228 1,241,000
2001/02/21 199 233 191 229 1,614,000
2001/02/20 191 196 189 190 219,000
2001/02/19 185 199 181 196 580,000
2001/02/16 204 204 188 189 545,000
2001/02/15 198 204 195 199 430,000
2001/02/14 195 200 186 198 1,010,000
2001/02/13 201 208 194 202 545,000
2001/02/09 205 214 196 206 697,000
2001/02/08 220 240 195 198 1,766,000
2001/02/07 200 222 191 222 1,825,000
2001/02/06 196 198 171 193 1,451,000
2001/02/05 221 245 181 198 3,489,000
2001/02/02 161 209 161 201 3,077,000
2001/02/01 167 175 153 163 1,142,000
2001/01/31 152 171 147 167 1,829,000
2001/01/30 131 150 131 147 1,081,000
2001/01/29 125 132 120 130 747,000
2001/01/26 130 131 120 128 569,000
2001/01/25 118 133 118 127 1,046,000
2001/01/24 125 126 112 114 887,000
2001/01/23 106 133 104 126 1,876,000
2001/01/22 105 107 101 103 284,000
2001/01/19 98 110 95 100 519,000
2001/01/18 90 95 88 95 206,000
2001/01/17 88 91 87 90 46,000
2001/01/16 89 91 86 91 57,000
2001/01/15 91 91 89 89 47,000
2001/01/12 90 93 90 91 47,000
2001/01/11 89 95 89 95 71,000
2001/01/10 95 95 90 93 54,000
2001/01/09 95 95 90 94 118,000
2001/01/05 94 98 94 95 91,000
2001/01/04 98 98 95 95 21,000

このページの先頭へ