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
2002/12/30 26 26 24 25 87,000
2002/12/27 26 26 24 26 193,000
2002/12/26 24 26 24 26 207,000
2002/12/25 25 25 23 25 285,000
2002/12/24 28 28 22 25 675,000
2002/12/20 26 28 26 26 125,000
2002/12/19 27 27 26 26 112,000
2002/12/18 28 28 26 28 180,000
2002/12/17 28 29 27 28 145,000
2002/12/16 28 29 27 29 88,000
2002/12/13 28 29 27 29 145,000
2002/12/12 29 29 28 29 278,000
2002/12/11 30 30 28 29 209,000
2002/12/10 31 32 28 30 284,000
2002/12/09 30 32 30 31 128,000
2002/12/06 30 32 30 31 173,000
2002/12/05 31 32 30 32 148,000
2002/12/04 33 33 31 31 474,000
2002/12/03 33 36 33 34 1,209,000
2002/12/02 26 32 26 32 1,293,000
2002/11/29 27 27 26 26 209,000
2002/11/28 27 28 26 28 196,000
2002/11/27 27 27 26 26 93,000
2002/11/26 28 28 27 27 190,000
2002/11/25 27 28 26 27 193,000
2002/11/22 26 28 26 28 271,000
2002/11/21 25 27 25 25 207,000
2002/11/20 25 26 23 26 565,000
2002/11/19 27 27 25 26 401,000
2002/11/18 25 28 24 25 752,000
2002/11/15 28 30 26 29 623,000
2002/11/14 29 29 28 28 224,000
2002/11/13 30 31 29 29 169,000
2002/11/12 30 31 29 30 216,000
2002/11/11 34 34 30 31 281,000
2002/11/08 35 35 32 33 268,000
2002/11/07 34 34 32 32 89,000
2002/11/06 34 35 33 33 107,000
2002/11/05 32 34 32 34 405,000
2002/11/01 34 34 32 32 146,000
2002/10/31 35 36 33 33 233,000
2002/10/30 34 34 32 33 106,000
2002/10/29 34 34 33 33 69,000
2002/10/28 35 36 34 34 187,000
2002/10/25 37 38 36 36 221,000
2002/10/24 38 38 36 38 205,000
2002/10/23 40 40 37 38 450,000
2002/10/22 37 39 36 39 948,000
2002/10/21 32 36 32 35 680,000
2002/10/18 32 33 31 32 320,000
2002/10/17 32 33 31 32 339,000
2002/10/16 34 34 31 33 284,000
2002/10/15 35 35 33 34 306,000
2002/10/11 28 32 28 32 508,000
2002/10/10 28 29 27 29 214,000
2002/10/09 32 32 27 29 388,000
2002/10/08 25 30 25 30 1,111,000
2002/10/07 31 31 27 29 1,076,000
2002/10/04 32 33 32 33 485,000
2002/10/03 35 36 32 34 737,000
2002/10/02 37 37 36 36 287,000
2002/10/01 37 38 36 37 299,000
2002/09/30 37 39 37 39 503,000
2002/09/27 38 40 36 39 1,125,000
2002/09/26 41 41 39 40 335,000
2002/09/25 41 42 40 40 236,000
2002/09/24 40 42 40 41 375,000
2002/09/20 41 42 40 41 451,000
2002/09/19 42 43 41 42 418,000
2002/09/18 44 44 42 43 240,000
2002/09/17 44 44 43 44 289,000
2002/09/13 43 44 36 44 1,108,000
2002/09/12 43 44 42 44 109,000
2002/09/11 44 44 42 43 198,000
2002/09/10 44 46 44 44 209,000
2002/09/09 42 44 42 44 204,000
2002/09/06 43 44 42 43 647,000
2002/09/05 46 46 43 44 337,000
2002/09/04 41 46 41 46 691,000
2002/09/03 46 46 43 44 508,000
2002/09/02 46 47 45 46 190,000
2002/08/30 47 49 46 46 340,000
2002/08/29 49 49 45 47 886,000
2002/08/28 51 51 49 49 441,000
2002/08/27 51 52 50 52 1,344,000
2002/08/26 51 55 51 53 1,096,000
2002/08/23 50 52 49 50 886,000
2002/08/22 52 52 49 50 418,000
2002/08/21 49 51 49 50 311,000
2002/08/20 52 52 49 49 930,000
2002/08/19 53 54 51 53 552,000
2002/08/16 53 53 52 53 629,000
2002/08/15 54 54 51 51 556,000
2002/08/14 56 56 51 54 1,661,000
2002/08/13 51 57 51 56 2,964,000
2002/08/12 47 50 46 49 929,000
2002/08/09 45 46 44 45 308,000
2002/08/08 44 45 43 44 304,000
2002/08/07 46 47 44 44 697,000
2002/08/06 42 47 40 45 1,153,000
2002/08/05 42 42 40 41 437,000
2002/08/02 43 43 42 42 186,000
2002/08/01 42 43 42 43 158,000
2002/07/31 44 44 42 43 186,000
2002/07/30 43 44 42 43 218,000
2002/07/29 43 44 42 42 225,000
2002/07/26 44 44 42 42 369,000
2002/07/25 45 45 43 44 563,000
2002/07/24 45 46 44 44 241,000
2002/07/23 46 47 44 46 429,000
2002/07/22 48 49 46 46 424,000
2002/07/19 48 50 48 49 184,000
2002/07/18 48 50 48 48 220,000
2002/07/17 49 50 48 48 324,000
2002/07/16 50 53 49 49 601,000
2002/07/15 51 52 50 50 190,000
2002/07/12 51 52 50 52 520,000
2002/07/11 51 52 48 52 721,000
2002/07/10 56 56 50 51 1,284,000
2002/07/09 53 56 51 53 2,735,000
2002/07/08 47 48 46 48 672,000
2002/07/05 47 48 46 47 430,000
2002/07/04 47 48 46 47 347,000
2002/07/03 46 47 46 47 470,000
2002/07/02 47 48 46 47 165,000
2002/07/01 48 49 47 47 347,000
2002/06/28 48 49 47 49 276,000
2002/06/27 48 48 47 48 127,000
2002/06/26 47 50 47 49 395,000
2002/06/25 47 49 47 49 476,000
2002/06/24 45 47 45 47 90,000
2002/06/21 47 48 46 48 183,000
2002/06/20 47 47 45 47 385,000
2002/06/19 47 49 47 48 418,000
2002/06/18 49 49 47 47 389,000
2002/06/17 50 50 46 48 643,000
2002/06/14 49 50 49 50 348,000
2002/06/13 49 50 49 49 265,000
2002/06/12 50 51 49 50 215,000
2002/06/11 51 51 49 50 715,000
2002/06/10 50 51 50 51 284,000
2002/06/07 52 52 50 52 266,000
2002/06/06 51 52 50 52 474,000
2002/06/05 52 53 50 52 452,000
2002/06/04 53 54 52 52 357,000
2002/06/03 54 54 53 54 350,000
2002/05/31 54 55 53 53 404,000
2002/05/30 55 55 53 54 528,000
2002/05/29 56 56 54 55 631,000
2002/05/28 56 57 55 56 746,000
2002/05/27 57 58 55 57 1,327,000
2002/05/24 60 60 55 55 1,047,000
2002/05/23 55 59 55 59 1,332,000
2002/05/22 54 55 53 55 654,000
2002/05/21 54 55 54 54 388,000
2002/05/20 55 56 53 54 381,000
2002/05/17 55 56 54 56 366,000
2002/05/16 53 55 52 54 315,000
2002/05/15 56 57 53 53 631,000
2002/05/14 58 58 55 56 383,000
2002/05/13 58 58 56 58 705,000
2002/05/10 54 60 54 58 2,671,000
2002/05/09 50 53 50 53 421,000
2002/05/08 50 52 50 51 361,000
2002/05/07 55 55 51 52 476,000
2002/05/02 51 55 51 54 736,000
2002/05/01 50 51 49 50 226,000
2002/04/30 49 50 47 49 537,000
2002/04/26 53 54 50 50 360,000
2002/04/25 53 55 53 54 164,000
2002/04/24 55 55 53 54 201,000
2002/04/23 56 57 54 55 288,000
2002/04/22 55 57 55 56 572,000
2002/04/19 55 55 54 55 299,000
2002/04/18 56 56 54 55 266,000
2002/04/17 56 58 53 56 512,000
2002/04/16 55 56 52 56 648,000
2002/04/15 58 59 56 56 442,000
2002/04/12 60 60 58 58 267,000
2002/04/11 60 60 59 59 225,000
2002/04/10 60 61 59 60 296,000
2002/04/09 63 63 59 61 903,000
2002/04/08 58 62 57 61 614,000
2002/04/05 60 60 58 58 722,000
2002/04/04 63 63 59 61 983,000
2002/04/03 62 64 60 63 290,000
2002/04/02 63 63 58 62 1,146,000
2002/04/01 68 69 63 64 671,000
2002/03/29 71 71 67 68 415,000
2002/03/28 72 73 69 71 627,000
2002/03/27 74 74 70 71 857,000
2002/03/26 70 72 69 71 1,000,000
2002/03/25 72 75 71 71 1,806,000
2002/03/22 70 71 67 71 1,604,000
2002/03/20 70 70 65 68 1,359,000
2002/03/19 64 75 62 65 3,025,000
2002/03/18 57 64 56 62 1,768,000
2002/03/15 55 56 54 56 308,000
2002/03/14 56 56 54 55 557,000
2002/03/13 56 57 55 56 623,000
2002/03/12 59 59 55 56 474,000
2002/03/11 58 61 56 58 1,349,000
2002/03/08 57 57 53 56 1,402,000
2002/03/07 54 58 52 57 2,804,000
2002/03/06 48 55 46 50 3,098,000
2002/03/05 43 47 42 46 1,623,000
2002/03/04 40 43 40 42 1,030,000
2002/03/01 41 42 39 41 803,000
2002/02/28 43 43 40 42 477,000
2002/02/27 40 45 39 43 995,000
2002/02/26 40 41 39 40 329,000
2002/02/25 40 42 39 41 388,000
2002/02/22 41 41 40 40 254,000
2002/02/21 40 41 40 40 314,000
2002/02/20 40 41 40 41 345,000
2002/02/19 41 42 40 40 265,000
2002/02/18 43 43 41 41 391,000
2002/02/15 44 44 42 43 220,000
2002/02/14 43 45 42 42 451,000
2002/02/13 45 45 43 45 486,000
2002/02/12 44 45 43 43 391,000
2002/02/08 48 48 43 43 1,346,000
2002/02/07 40 51 40 48 1,892,000
2002/02/06 39 41 39 40 326,000
2002/02/05 41 42 39 40 497,000
2002/02/04 41 44 40 42 316,000
2002/02/01 44 45 41 42 540,000
2002/01/31 43 45 42 43 382,000
2002/01/30 45 45 42 42 424,000
2002/01/29 45 45 44 44 703,000
2002/01/28 46 47 44 45 553,000
2002/01/25 45 45 44 45 516,000
2002/01/24 45 46 44 45 474,000
2002/01/23 47 47 44 46 1,248,000
2002/01/22 48 50 48 49 576,000
2002/01/21 49 50 47 47 803,000
2002/01/18 50 53 49 49 868,000
2002/01/17 57 57 49 49 2,004,000
2002/01/16 46 56 46 53 1,712,000
2002/01/15 48 48 45 47 229,000
2002/01/11 50 52 48 50 315,000
2002/01/10 51 52 50 50 297,000
2002/01/09 54 54 51 53 327,000
2002/01/08 52 55 52 55 363,000
2002/01/07 55 57 54 54 323,000
2002/01/04 61 63 59 60 126,000

このページの先頭へ