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
2003/12/30 60 64 60 62 1,496,000
2003/12/29 57 59 56 59 582,000
2003/12/26 54 58 53 57 1,127,000
2003/12/25 50 54 50 54 1,032,000
2003/12/24 53 53 49 51 1,717,000
2003/12/22 56 56 52 53 1,190,000
2003/12/19 56 57 54 56 636,000
2003/12/18 55 56 54 55 737,000
2003/12/17 59 60 54 54 1,534,000
2003/12/16 54 61 54 61 2,978,000
2003/12/15 54 55 52 53 878,000
2003/12/12 56 59 52 54 1,127,000
2003/12/11 56 57 55 55 771,000
2003/12/10 59 59 56 58 596,000
2003/12/09 59 60 55 59 917,000
2003/12/08 60 62 58 60 639,000
2003/12/05 64 64 61 62 576,000
2003/12/04 64 65 62 64 598,000
2003/12/03 67 67 60 63 1,133,000
2003/12/02 68 69 65 67 496,000
2003/12/01 65 68 63 67 684,000
2003/11/28 68 71 66 69 1,245,000
2003/11/27 69 74 67 67 3,204,000
2003/11/26 70 78 67 77 5,755,000
2003/11/25 59 66 58 65 3,182,000
2003/11/21 54 55 51 55 1,071,000
2003/11/20 54 56 52 53 2,100,000
2003/11/19 52 53 48 50 3,026,000
2003/11/18 47 52 44 50 6,261,000
2003/11/17 55 66 50 52 6,890,000
2003/11/14 81 82 79 80 445,000
2003/11/13 80 82 80 82 408,000
2003/11/12 81 82 78 79 937,000
2003/11/11 81 83 78 79 1,862,000
2003/11/10 88 88 84 84 640,000
2003/11/07 86 88 85 88 359,000
2003/11/06 89 89 86 88 525,000
2003/11/05 91 92 88 89 818,000
2003/11/04 89 91 87 91 789,000
2003/10/31 86 87 85 87 470,000
2003/10/30 88 90 86 87 1,023,000
2003/10/29 86 92 84 88 3,195,000
2003/10/28 81 86 81 83 994,000
2003/10/27 82 84 79 82 1,297,000
2003/10/24 88 88 82 83 1,398,000
2003/10/23 94 94 88 89 1,238,000
2003/10/22 92 94 86 89 883,000
2003/10/21 95 97 93 93 1,045,000
2003/10/20 94 97 93 94 1,460,000
2003/10/17 84 97 82 94 3,265,000
2003/10/16 85 85 82 84 735,000
2003/10/15 84 85 82 85 583,000
2003/10/14 85 86 82 83 753,000
2003/10/10 87 87 82 85 975,000
2003/10/09 82 88 81 87 1,271,000
2003/10/08 83 83 81 82 413,000
2003/10/07 83 84 81 83 419,000
2003/10/06 83 84 82 83 387,000
2003/10/03 84 85 82 83 780,000
2003/10/02 82 86 80 84 1,935,000
2003/10/01 84 84 78 79 2,064,000
2003/09/30 89 89 84 86 663,000
2003/09/29 86 89 82 88 1,716,000
2003/09/26 90 91 88 90 743,000
2003/09/25 92 94 90 92 681,000
2003/09/24 95 96 92 94 1,296,000
2003/09/22 97 99 94 96 1,227,000
2003/09/19 94 98 93 95 1,215,000
2003/09/18 93 94 92 93 640,000
2003/09/17 96 97 90 94 2,461,000
2003/09/16 100 100 96 96 1,206,000
2003/09/12 98 100 98 99 604,000
2003/09/11 100 100 98 98 532,000
2003/09/10 101 102 99 100 655,000
2003/09/09 97 103 96 101 1,470,000
2003/09/08 96 99 96 97 1,111,000
2003/09/05 100 101 98 99 1,156,000
2003/09/04 99 103 99 100 1,018,000
2003/09/03 104 105 100 102 1,165,000
2003/09/02 106 106 103 104 1,000,000
2003/09/01 105 106 104 105 1,287,000
2003/08/29 102 107 100 106 2,085,000
2003/08/28 104 104 101 102 932,000
2003/08/27 105 105 102 104 1,350,000
2003/08/26 107 107 105 105 895,000
2003/08/25 106 109 104 108 3,274,000
2003/08/22 103 107 101 106 4,409,000
2003/08/21 102 103 101 103 796,000
2003/08/20 102 103 101 103 881,000
2003/08/19 105 105 101 103 1,668,000
2003/08/18 104 105 101 103 1,104,000
2003/08/15 103 104 102 102 746,000
2003/08/14 98 103 97 103 2,072,000
2003/08/13 96 98 95 96 1,459,000
2003/08/12 99 101 96 97 1,106,000
2003/08/11 100 102 98 99 1,000,000
2003/08/08 103 105 101 102 1,486,000
2003/08/07 103 104 102 103 1,215,000
2003/08/06 102 104 99 104 1,805,000
2003/08/05 106 107 101 104 2,436,000
2003/08/04 112 114 104 108 5,143,000
2003/08/01 104 111 104 109 12,695,000
2003/07/31 103 107 102 104 6,462,000
2003/07/30 100 104 98 103 4,983,000
2003/07/29 100 101 96 99 2,506,000
2003/07/28 99 104 96 98 5,375,000
2003/07/25 92 100 92 98 5,258,000
2003/07/24 92 93 90 92 902,000
2003/07/23 93 93 90 92 1,033,000
2003/07/22 95 96 89 94 1,556,000
2003/07/18 89 93 86 93 1,261,000
2003/07/17 91 91 85 89 1,366,000
2003/07/16 94 94 90 91 649,000
2003/07/15 94 95 92 93 961,000
2003/07/14 92 95 91 94 610,000
2003/07/11 98 98 93 93 1,254,000
2003/07/10 92 98 91 96 2,149,000
2003/07/09 88 92 88 91 747,000
2003/07/08 92 94 87 90 1,674,000
2003/07/07 96 98 91 93 1,551,000
2003/07/04 90 96 90 96 1,946,000
2003/07/03 95 95 90 90 2,428,000
2003/07/02 100 101 96 96 2,278,000
2003/07/01 96 99 94 99 3,294,000
2003/06/30 99 103 97 97 4,319,000
2003/06/27 98 107 93 104 9,649,000
2003/06/26 100 103 95 98 18,473,000
2003/06/25 75 89 75 86 10,666,000
2003/06/24 68 77 68 75 2,779,000
2003/06/23 77 80 71 73 3,338,000
2003/06/20 77 83 76 80 4,473,000
2003/06/19 74 82 71 82 4,363,000
2003/06/18 74 77 68 71 2,640,000
2003/06/17 79 83 72 73 8,532,000
2003/06/16 61 73 59 72 11,257,000
2003/06/13 58 59 56 57 819,000
2003/06/12 59 60 56 59 1,434,000
2003/06/11 64 64 59 60 6,457,000
2003/06/10 50 55 50 54 2,531,000
2003/06/09 44 51 44 50 1,797,000
2003/06/06 44 44 43 44 176,000
2003/06/05 43 44 42 44 178,000
2003/06/04 42 44 42 43 365,000
2003/06/03 43 44 41 42 632,000
2003/06/02 45 45 43 43 156,000
2003/05/30 45 46 41 45 1,447,000
2003/05/29 46 48 45 48 217,000
2003/05/28 46 47 45 47 255,000
2003/05/27 46 46 45 46 304,000
2003/05/26 47 47 45 45 285,000
2003/05/23 46 47 45 47 179,000
2003/05/22 47 47 46 47 237,000
2003/05/21 46 47 45 47 194,000
2003/05/20 49 50 45 46 805,000
2003/05/19 44 51 43 48 2,129,000
2003/05/16 43 44 42 44 750,000
2003/05/15 45 45 42 43 360,000
2003/05/14 46 47 44 46 1,123,000
2003/05/13 42 47 41 46 1,703,000
2003/05/12 40 42 39 40 531,000
2003/05/09 39 40 39 39 133,000
2003/05/08 40 40 39 39 293,000
2003/05/07 39 41 39 40 123,000
2003/05/06 41 41 39 39 182,000
2003/05/02 40 43 39 40 1,085,000
2003/05/01 38 38 37 38 204,000
2003/04/30 39 39 37 38 361,000
2003/04/28 40 40 36 38 767,000
2003/04/25 42 42 40 42 452,000
2003/04/24 42 43 41 43 208,000
2003/04/23 43 44 41 42 516,000
2003/04/22 44 44 43 43 241,000
2003/04/21 43 44 42 43 576,000
2003/04/18 43 44 43 43 226,000
2003/04/17 44 44 43 44 194,000
2003/04/16 44 46 44 45 458,000
2003/04/15 44 44 42 43 290,000
2003/04/14 43 45 43 43 103,000
2003/04/11 46 46 44 45 281,000
2003/04/10 46 47 45 46 176,000
2003/04/09 47 48 46 47 246,000
2003/04/08 46 48 45 47 253,000
2003/04/07 46 50 44 46 746,000
2003/04/04 43 47 42 46 906,000
2003/04/03 44 45 43 44 234,000
2003/04/02 45 45 43 45 453,000
2003/04/01 45 47 44 44 635,000
2003/03/31 47 49 46 47 120,000
2003/03/28 50 50 48 49 147,000
2003/03/27 51 53 49 51 219,000
2003/03/26 49 51 49 51 135,000
2003/03/25 50 50 48 50 215,000
2003/03/24 55 55 50 53 975,000
2003/03/20 44 56 43 50 1,159,000
2003/03/19 39 43 38 43 558,000
2003/03/18 42 44 41 41 108,000
2003/03/17 44 44 41 42 229,000
2003/03/14 45 47 43 46 139,000
2003/03/13 46 46 44 45 241,000
2003/03/12 44 48 44 46 389,000
2003/03/11 39 43 36 42 815,000
2003/03/10 44 45 41 43 502,000
2003/03/07 48 49 46 48 771,000
2003/03/06 55 56 49 52 1,082,000
2003/03/05 50 56 48 55 1,366,000
2003/03/04 47 50 47 49 378,000
2003/03/03 50 51 47 49 256,000
2003/02/28 49 51 48 50 547,000
2003/02/27 46 50 46 49 520,000
2003/02/26 43 50 43 48 1,045,000
2003/02/25 43 45 41 41 1,214,000
2003/02/24 47 50 44 44 1,242,000
2003/02/21 53 55 51 51 858,000
2003/02/20 54 56 54 55 351,000
2003/02/19 55 57 54 56 355,000
2003/02/18 53 56 52 56 738,000
2003/02/17 57 57 54 54 1,344,000
2003/02/14 60 61 59 59 662,000
2003/02/13 61 62 61 62 1,543,000
2003/02/12 61 62 60 62 945,000
2003/02/10 63 64 60 62 2,858,000
2003/02/07 57 64 55 63 2,934,000
2003/02/06 57 58 55 58 1,010,000
2003/02/05 57 58 56 56 1,145,000
2003/02/04 63 63 56 59 2,272,000
2003/02/03 57 63 55 60 5,255,000
2003/01/31 49 54 47 54 2,523,000
2003/01/30 49 51 48 49 1,332,000
2003/01/29 44 49 44 48 1,700,000
2003/01/28 50 52 45 46 3,422,000
2003/01/27 39 46 39 46 4,074,000
2003/01/24 38 39 36 36 551,000
2003/01/23 39 41 37 39 1,588,000
2003/01/22 33 39 33 38 1,684,000
2003/01/21 30 33 30 32 709,000
2003/01/20 29 31 29 30 401,000
2003/01/17 28 30 28 29 304,000
2003/01/16 32 32 29 29 407,000
2003/01/15 31 32 28 31 954,000
2003/01/14 24 29 24 29 437,000
2003/01/10 24 25 23 25 150,000
2003/01/09 24 25 23 25 169,000
2003/01/08 25 25 24 24 135,000
2003/01/07 26 26 25 25 135,000
2003/01/06 25 26 25 25 111,000

このページの先頭へ