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
2004/12/30 182 184 180 184 1,438,000
2004/12/29 182 185 179 180 4,051,000
2004/12/28 164 180 162 179 4,437,000
2004/12/27 169 169 163 163 1,986,000
2004/12/24 168 171 167 167 2,349,000
2004/12/22 168 171 166 168 2,311,000
2004/12/21 169 170 168 168 1,407,000
2004/12/20 170 173 169 170 1,776,000
2004/12/17 175 177 172 172 2,883,000
2004/12/16 165 176 163 173 5,768,000
2004/12/15 163 168 157 167 1,951,000
2004/12/14 167 169 158 162 3,182,000
2004/12/13 175 176 168 169 1,414,000
2004/12/10 170 178 169 175 2,344,000
2004/12/09 177 178 164 171 4,303,000
2004/12/08 181 184 179 179 1,362,000
2004/12/07 186 187 183 184 744,000
2004/12/06 186 188 181 188 1,362,000
2004/12/03 191 191 186 186 1,425,000
2004/12/02 196 196 190 191 1,138,000
2004/12/01 194 196 190 194 1,479,000
2004/11/30 197 199 195 198 1,002,000
2004/11/29 196 201 196 198 1,125,000
2004/11/26 197 201 195 196 1,098,000
2004/11/25 200 200 196 199 781,000
2004/11/24 198 203 197 198 918,000
2004/11/22 200 202 195 197 1,607,000
2004/11/19 209 211 203 203 1,229,000
2004/11/18 215 217 206 207 4,406,000
2004/11/17 197 214 196 213 10,045,000
2004/11/16 201 202 196 197 1,626,000
2004/11/15 192 204 192 200 3,288,000
2004/11/12 196 198 191 194 1,038,000
2004/11/11 196 200 193 195 1,303,000
2004/11/10 202 203 197 197 1,929,000
2004/11/09 188 202 187 202 3,907,000
2004/11/08 196 197 188 190 1,239,000
2004/11/05 200 202 195 195 1,027,000
2004/11/04 203 205 198 198 1,985,000
2004/11/02 192 202 190 198 4,153,000
2004/11/01 181 190 175 189 4,183,000
2004/10/29 193 193 186 188 1,779,000
2004/10/28 199 202 189 195 2,923,000
2004/10/27 206 208 195 196 2,339,000
2004/10/26 207 209 202 202 1,575,000
2004/10/25 203 212 203 208 1,808,000
2004/10/22 200 216 200 216 2,758,000
2004/10/21 214 214 202 205 2,878,000
2004/10/20 219 219 211 214 2,061,000
2004/10/19 222 222 218 220 714,000
2004/10/18 225 225 218 219 771,000
2004/10/15 217 226 217 222 2,150,000
2004/10/14 216 230 215 223 2,747,000
2004/10/13 223 226 219 219 1,396,000
2004/10/12 228 230 225 226 1,127,000
2004/10/08 230 232 228 231 1,083,000
2004/10/07 233 238 232 233 1,693,000
2004/10/06 230 233 227 229 1,084,000
2004/10/05 237 239 228 233 1,317,000
2004/10/04 243 244 233 235 3,086,000
2004/10/01 225 238 225 238 4,138,000
2004/09/30 215 226 215 225 2,027,000
2004/09/29 225 226 213 214 1,864,000
2004/09/28 221 228 216 217 2,325,000
2004/09/27 231 233 224 225 1,588,000
2004/09/24 233 240 231 231 2,789,000
2004/09/22 234 240 225 240 3,143,000
2004/09/21 242 249 235 236 2,014,000
2004/09/17 246 252 240 241 2,312,000
2004/09/16 251 254 244 246 3,512,000
2004/09/15 261 265 254 255 5,731,000
2004/09/14 273 278 256 256 14,853,000
2004/09/13 255 275 253 269 26,177,000
2004/09/10 250 257 247 251 6,930,000
2004/09/09 241 256 241 251 17,811,000
2004/09/08 248 248 240 241 2,968,000
2004/09/07 240 250 239 244 9,164,000
2004/09/06 239 241 236 237 1,620,000
2004/09/03 245 245 238 239 2,890,000
2004/09/02 243 246 235 242 7,297,000
2004/09/01 233 245 230 239 10,125,000
2004/08/31 225 234 221 232 2,333,000
2004/08/30 235 235 227 228 1,193,000
2004/08/27 232 240 232 232 2,262,000
2004/08/26 241 244 230 232 5,308,000
2004/08/25 213 244 211 243 16,314,000
2004/08/24 212 215 211 212 1,369,000
2004/08/23 215 220 212 214 1,742,000
2004/08/20 213 218 212 214 1,446,000
2004/08/19 215 218 213 217 1,440,000
2004/08/18 218 222 209 212 1,596,000
2004/08/17 227 228 216 219 1,532,000
2004/08/16 227 228 215 220 1,651,000
2004/08/13 230 234 227 228 1,993,000
2004/08/12 235 240 233 236 2,741,000
2004/08/11 238 245 231 232 7,832,000
2004/08/10 220 232 218 228 3,504,000
2004/08/09 213 221 212 218 2,047,000
2004/08/06 216 225 215 221 1,941,000
2004/08/05 225 231 218 226 3,309,000
2004/08/04 218 228 205 221 6,605,000
2004/08/03 253 261 232 233 10,676,000
2004/08/02 237 246 229 244 9,254,000
2004/07/30 217 231 217 227 4,559,000
2004/07/29 231 231 216 217 3,615,000
2004/07/28 226 239 224 234 8,285,000
2004/07/27 248 252 202 216 11,699,000
2004/07/26 251 274 246 248 9,636,000
2004/07/23 276 281 257 259 9,864,000
2004/07/22 293 294 276 276 7,815,000
2004/07/21 305 307 291 296 6,577,000
2004/07/20 285 308 283 290 17,347,000
2004/07/16 275 293 266 290 14,500,000
2004/07/15 308 314 265 275 23,437,000
2004/07/14 307 326 282 293 43,387,000
2004/07/13 277 309 273 302 69,975,000
2004/07/12 273 281 260 272 43,435,000
2004/07/09 231 271 227 268 92,450,000
2004/07/08 234 238 226 227 14,293,000
2004/07/07 221 236 215 234 18,777,000
2004/07/06 202 234 202 220 18,960,000
2004/07/05 208 211 204 206 2,734,000
2004/07/02 212 216 205 213 4,061,000
2004/07/01 225 226 217 218 6,335,000
2004/06/30 227 229 222 223 5,632,000
2004/06/29 219 232 215 228 9,927,000
2004/06/28 222 229 218 219 4,287,000
2004/06/25 226 236 218 225 6,936,000
2004/06/24 237 241 221 221 18,426,000
2004/06/23 200 234 193 233 23,066,000
2004/06/22 211 213 196 200 6,563,000
2004/06/21 220 227 215 216 5,054,000
2004/06/18 226 231 211 222 10,131,000
2004/06/17 242 245 225 227 21,853,000
2004/06/16 215 239 214 232 43,501,000
2004/06/15 200 206 196 203 5,833,000
2004/06/14 207 212 193 200 17,099,000
2004/06/11 185 200 183 197 24,646,000
2004/06/10 162 180 161 180 11,669,000
2004/06/09 163 164 159 162 1,459,000
2004/06/08 167 168 159 162 4,601,000
2004/06/07 150 163 149 162 7,029,000
2004/06/04 151 153 149 152 1,590,000
2004/06/03 157 160 151 154 1,465,000
2004/06/02 159 159 153 156 1,768,000
2004/06/01 148 164 146 160 3,716,000
2004/05/31 157 159 147 150 4,056,000
2004/05/28 173 176 160 160 4,476,000
2004/05/27 175 182 171 177 1,790,000
2004/05/26 187 187 178 180 2,578,000
2004/05/25 178 183 165 179 2,717,000
2004/05/24 178 187 174 175 5,137,000
2004/05/21 148 171 148 171 6,050,000
2004/05/20 144 147 138 144 2,044,000
2004/05/19 144 148 140 141 2,077,000
2004/05/18 120 138 120 136 3,629,000
2004/05/17 147 147 120 120 3,957,000
2004/05/14 152 154 145 150 1,589,000
2004/05/13 155 157 150 150 1,233,000
2004/05/12 157 160 153 156 1,670,000
2004/05/11 146 162 146 147 2,848,000
2004/05/10 180 182 148 156 3,613,000
2004/05/07 176 187 176 179 2,180,000
2004/05/06 200 201 186 186 2,293,000
2004/04/30 190 204 185 194 4,846,000
2004/04/28 185 192 179 191 4,561,000
2004/04/27 172 175 163 173 4,668,000
2004/04/26 176 192 174 175 5,408,000
2004/04/23 200 202 187 187 7,766,000
2004/04/22 217 220 204 204 6,430,000
2004/04/21 206 220 203 220 8,295,000
2004/04/20 203 209 201 208 1,906,000
2004/04/19 202 209 197 203 2,621,000
2004/04/16 205 224 191 206 9,320,000
2004/04/15 217 218 199 208 5,292,000
2004/04/14 221 222 217 218 2,967,000
2004/04/13 229 229 220 223 3,193,000
2004/04/12 222 232 222 224 7,142,000
2004/04/09 216 226 215 217 4,309,000
2004/04/08 216 223 214 221 3,614,000
2004/04/07 224 234 218 221 3,695,000
2004/04/06 218 240 210 224 10,501,000
2004/04/05 245 247 223 227 9,386,000
2004/04/02 251 253 236 245 11,023,000
2004/04/01 229 251 218 248 24,839,000
2004/03/31 215 239 211 218 22,700,000
2004/03/30 184 224 183 224 33,558,000
2004/03/29 174 175 167 174 5,969,000
2004/03/26 170 182 162 166 15,652,000
2004/03/25 217 231 169 173 29,808,000
2004/03/24 164 194 163 192 24,646,000
2004/03/23 145 158 139 156 21,087,000
2004/03/22 131 145 130 145 18,381,000
2004/03/19 121 128 120 127 6,829,000
2004/03/18 128 131 121 121 9,213,000
2004/03/17 121 128 118 123 21,937,000
2004/03/16 114 117 112 116 4,857,000
2004/03/15 115 118 112 113 8,576,000
2004/03/12 114 114 110 113 7,342,000
2004/03/11 122 124 113 114 19,188,000
2004/03/10 98 127 95 118 31,632,000
2004/03/09 96 100 96 98 6,943,000
2004/03/08 97 103 94 100 21,184,000
2004/03/05 88 88 83 85 2,525,000
2004/03/04 86 88 83 88 2,916,000
2004/03/03 91 92 88 88 2,173,000
2004/03/02 92 93 90 91 1,046,000
2004/03/01 91 93 91 93 1,116,000
2004/02/27 92 94 89 94 2,311,000
2004/02/26 92 94 92 93 714,000
2004/02/25 95 95 92 93 810,000
2004/02/24 94 95 93 94 930,000
2004/02/23 95 96 94 94 1,367,000
2004/02/20 96 96 93 95 1,840,000
2004/02/19 92 97 92 97 4,262,000
2004/02/18 92 93 91 91 645,000
2004/02/17 90 92 90 92 1,084,000
2004/02/16 93 94 90 91 1,298,000
2004/02/13 95 95 92 94 1,415,000
2004/02/12 94 98 93 96 2,047,000
2004/02/10 94 95 90 93 2,614,000
2004/02/09 99 99 94 95 2,529,000
2004/02/06 97 101 96 97 5,613,000
2004/02/05 94 96 93 95 2,027,000
2004/02/04 97 98 93 96 3,349,000
2004/02/03 98 100 94 96 7,337,000
2004/02/02 89 102 89 101 13,920,000
2004/01/30 87 90 87 87 3,119,000
2004/01/29 91 91 88 88 3,065,000
2004/01/28 89 94 87 91 4,178,000
2004/01/27 95 95 91 91 2,499,000
2004/01/26 97 99 92 94 8,728,000
2004/01/23 84 93 83 93 11,505,000
2004/01/22 81 86 80 82 6,813,000
2004/01/21 76 79 75 79 1,476,000
2004/01/20 77 78 74 76 1,208,000
2004/01/19 78 80 75 76 2,317,000
2004/01/16 78 81 74 79 2,846,000
2004/01/15 83 87 75 78 10,769,000
2004/01/14 65 89 64 78 18,085,000
2004/01/13 66 67 62 63 893,000
2004/01/09 65 65 63 64 527,000
2004/01/08 62 65 62 65 658,000
2004/01/07 64 65 61 63 664,000
2004/01/06 68 68 63 64 1,734,000
2004/01/05 63 65 62 64 1,175,000

このページの先頭へ