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 |
|---|---|---|---|---|---|
| 2006/12/29 | 90 | 92 | 89 | 91 | 501,000 |
| 2006/12/28 | 94 | 94 | 90 | 91 | 472,000 |
| 2006/12/27 | 95 | 97 | 92 | 93 | 1,048,000 |
| 2006/12/26 | 83 | 94 | 81 | 94 | 1,888,000 |
| 2006/12/25 | 87 | 88 | 83 | 83 | 1,578,000 |
| 2006/12/22 | 91 | 91 | 87 | 88 | 1,312,000 |
| 2006/12/21 | 94 | 94 | 91 | 91 | 911,000 |
| 2006/12/20 | 93 | 95 | 93 | 94 | 689,000 |
| 2006/12/19 | 96 | 97 | 93 | 94 | 1,011,000 |
| 2006/12/18 | 100 | 100 | 97 | 97 | 741,000 |
| 2006/12/15 | 100 | 102 | 99 | 99 | 791,000 |
| 2006/12/14 | 100 | 102 | 99 | 100 | 1,236,000 |
| 2006/12/13 | 99 | 100 | 98 | 100 | 869,000 |
| 2006/12/12 | 101 | 101 | 100 | 101 | 625,000 |
| 2006/12/11 | 102 | 102 | 99 | 101 | 1,119,000 |
| 2006/12/08 | 102 | 104 | 101 | 102 | 1,428,000 |
| 2006/12/07 | 98 | 104 | 98 | 102 | 2,563,000 |
| 2006/12/06 | 93 | 97 | 93 | 97 | 1,591,000 |
| 2006/12/05 | 93 | 94 | 92 | 93 | 418,000 |
| 2006/12/04 | 92 | 94 | 92 | 92 | 467,000 |
| 2006/12/01 | 95 | 96 | 92 | 94 | 1,556,000 |
| 2006/11/30 | 95 | 96 | 94 | 96 | 1,457,000 |
| 2006/11/29 | 95 | 97 | 93 | 93 | 1,528,000 |
| 2006/11/28 | 91 | 96 | 90 | 95 | 1,676,000 |
| 2006/11/27 | 91 | 92 | 90 | 91 | 714,000 |
| 2006/11/24 | 92 | 92 | 90 | 92 | 1,055,000 |
| 2006/11/22 | 86 | 92 | 85 | 92 | 1,351,000 |
| 2006/11/21 | 82 | 88 | 80 | 88 | 2,084,000 |
| 2006/11/20 | 78 | 82 | 77 | 81 | 2,766,000 |
| 2006/11/17 | 86 | 86 | 81 | 83 | 2,583,000 |
| 2006/11/16 | 93 | 93 | 86 | 86 | 1,854,000 |
| 2006/11/15 | 95 | 98 | 93 | 93 | 948,000 |
| 2006/11/14 | 92 | 97 | 92 | 96 | 1,865,000 |
| 2006/11/13 | 97 | 98 | 88 | 90 | 3,884,000 |
| 2006/11/10 | 100 | 100 | 98 | 99 | 1,251,000 |
| 2006/11/09 | 102 | 103 | 101 | 101 | 1,229,000 |
| 2006/11/08 | 107 | 108 | 100 | 102 | 1,473,000 |
| 2006/11/07 | 108 | 110 | 107 | 107 | 644,000 |
| 2006/11/06 | 110 | 110 | 107 | 108 | 714,000 |
| 2006/11/02 | 111 | 111 | 109 | 110 | 885,000 |
| 2006/11/01 | 111 | 112 | 110 | 112 | 422,000 |
| 2006/10/31 | 111 | 113 | 111 | 111 | 750,000 |
| 2006/10/30 | 113 | 113 | 110 | 111 | 748,000 |
| 2006/10/27 | 114 | 115 | 113 | 113 | 406,000 |
| 2006/10/26 | 114 | 115 | 113 | 115 | 459,000 |
| 2006/10/25 | 115 | 115 | 113 | 113 | 878,000 |
| 2006/10/24 | 117 | 118 | 113 | 114 | 3,120,000 |
| 2006/10/23 | 119 | 121 | 118 | 120 | 571,000 |
| 2006/10/20 | 120 | 122 | 118 | 119 | 1,261,000 |
| 2006/10/19 | 119 | 121 | 118 | 121 | 1,106,000 |
| 2006/10/18 | 117 | 118 | 114 | 118 | 1,022,000 |
| 2006/10/17 | 119 | 120 | 117 | 118 | 603,000 |
| 2006/10/16 | 116 | 119 | 116 | 119 | 929,000 |
| 2006/10/13 | 115 | 116 | 113 | 115 | 760,000 |
| 2006/10/12 | 108 | 113 | 107 | 113 | 1,020,000 |
| 2006/10/11 | 117 | 118 | 110 | 110 | 2,391,000 |
| 2006/10/10 | 117 | 121 | 117 | 118 | 1,511,000 |
| 2006/10/06 | 122 | 123 | 120 | 121 | 1,008,000 |
| 2006/10/05 | 123 | 125 | 121 | 122 | 1,932,000 |
| 2006/10/04 | 125 | 127 | 122 | 122 | 1,521,000 |
| 2006/10/03 | 124 | 127 | 124 | 125 | 1,106,000 |
| 2006/10/02 | 125 | 126 | 124 | 125 | 764,000 |
| 2006/09/29 | 125 | 125 | 123 | 125 | 723,000 |
| 2006/09/28 | 124 | 126 | 122 | 125 | 931,000 |
| 2006/09/27 | 122 | 123 | 121 | 122 | 1,022,000 |
| 2006/09/26 | 123 | 126 | 121 | 121 | 1,254,000 |
| 2006/09/25 | 121 | 123 | 120 | 122 | 529,000 |
| 2006/09/22 | 121 | 123 | 120 | 121 | 863,000 |
| 2006/09/21 | 125 | 126 | 121 | 122 | 655,000 |
| 2006/09/20 | 127 | 127 | 123 | 124 | 726,000 |
| 2006/09/19 | 130 | 130 | 128 | 128 | 524,000 |
| 2006/09/15 | 129 | 130 | 127 | 129 | 589,000 |
| 2006/09/14 | 128 | 130 | 128 | 130 | 510,000 |
| 2006/09/13 | 132 | 133 | 128 | 129 | 1,611,000 |
| 2006/09/12 | 132 | 132 | 130 | 130 | 893,000 |
| 2006/09/11 | 134 | 134 | 131 | 132 | 619,000 |
| 2006/09/08 | 131 | 135 | 131 | 134 | 1,037,000 |
| 2006/09/07 | 133 | 135 | 131 | 135 | 742,000 |
| 2006/09/06 | 134 | 137 | 133 | 133 | 1,265,000 |
| 2006/09/05 | 131 | 136 | 131 | 136 | 2,011,000 |
| 2006/09/04 | 128 | 132 | 128 | 130 | 1,187,000 |
| 2006/09/01 | 127 | 129 | 126 | 127 | 1,174,000 |
| 2006/08/31 | 131 | 132 | 127 | 127 | 1,822,000 |
| 2006/08/30 | 130 | 132 | 129 | 130 | 872,000 |
| 2006/08/29 | 135 | 136 | 129 | 129 | 1,994,000 |
| 2006/08/28 | 136 | 139 | 134 | 135 | 4,342,000 |
| 2006/08/25 | 144 | 151 | 142 | 146 | 6,563,000 |
| 2006/08/24 | 139 | 145 | 138 | 145 | 3,107,000 |
| 2006/08/23 | 139 | 140 | 138 | 139 | 1,054,000 |
| 2006/08/22 | 138 | 140 | 136 | 139 | 1,204,000 |
| 2006/08/21 | 140 | 140 | 138 | 138 | 966,000 |
| 2006/08/18 | 142 | 143 | 138 | 140 | 1,693,000 |
| 2006/08/17 | 139 | 142 | 139 | 141 | 2,352,000 |
| 2006/08/16 | 136 | 138 | 134 | 137 | 2,569,000 |
| 2006/08/15 | 131 | 134 | 130 | 133 | 1,821,000 |
| 2006/08/14 | 129 | 134 | 129 | 130 | 1,554,000 |
| 2006/08/11 | 132 | 133 | 129 | 129 | 1,333,000 |
| 2006/08/10 | 127 | 131 | 127 | 130 | 1,708,000 |
| 2006/08/09 | 125 | 129 | 125 | 129 | 792,000 |
| 2006/08/08 | 125 | 129 | 125 | 127 | 1,200,000 |
| 2006/08/07 | 130 | 131 | 124 | 126 | 1,628,000 |
| 2006/08/04 | 133 | 134 | 131 | 131 | 840,000 |
| 2006/08/03 | 134 | 135 | 130 | 132 | 2,015,000 |
| 2006/08/02 | 126 | 132 | 125 | 131 | 2,077,000 |
| 2006/08/01 | 126 | 130 | 125 | 126 | 2,603,000 |
| 2006/07/31 | 123 | 126 | 122 | 126 | 2,135,000 |
| 2006/07/28 | 118 | 121 | 118 | 120 | 2,053,000 |
| 2006/07/27 | 119 | 120 | 116 | 118 | 1,293,000 |
| 2006/07/26 | 123 | 123 | 119 | 119 | 1,284,000 |
| 2006/07/25 | 125 | 126 | 121 | 121 | 1,158,000 |
| 2006/07/24 | 120 | 122 | 119 | 121 | 1,144,000 |
| 2006/07/21 | 127 | 127 | 122 | 124 | 2,355,000 |
| 2006/07/20 | 125 | 130 | 123 | 130 | 3,867,000 |
| 2006/07/19 | 119 | 124 | 116 | 117 | 2,947,000 |
| 2006/07/18 | 123 | 125 | 116 | 116 | 3,746,000 |
| 2006/07/14 | 131 | 133 | 130 | 130 | 1,808,000 |
| 2006/07/13 | 133 | 138 | 132 | 134 | 1,257,000 |
| 2006/07/12 | 142 | 143 | 134 | 135 | 2,462,000 |
| 2006/07/11 | 145 | 146 | 143 | 143 | 841,000 |
| 2006/07/10 | 142 | 146 | 142 | 145 | 1,327,000 |
| 2006/07/07 | 152 | 152 | 144 | 146 | 3,497,000 |
| 2006/07/06 | 152 | 154 | 150 | 150 | 2,448,000 |
| 2006/07/05 | 156 | 157 | 152 | 153 | 4,795,000 |
| 2006/07/04 | 155 | 159 | 154 | 158 | 9,198,000 |
| 2006/07/03 | 147 | 151 | 146 | 150 | 4,210,000 |
| 2006/06/30 | 146 | 148 | 145 | 146 | 2,115,000 |
| 2006/06/29 | 146 | 146 | 143 | 145 | 1,286,000 |
| 2006/06/28 | 143 | 146 | 143 | 145 | 1,207,000 |
| 2006/06/27 | 146 | 148 | 144 | 146 | 2,247,000 |
| 2006/06/26 | 145 | 146 | 143 | 145 | 1,626,000 |
| 2006/06/23 | 144 | 146 | 142 | 145 | 1,435,000 |
| 2006/06/22 | 147 | 148 | 145 | 146 | 2,790,000 |
| 2006/06/21 | 147 | 147 | 141 | 145 | 1,987,000 |
| 2006/06/20 | 149 | 150 | 145 | 145 | 4,034,000 |
| 2006/06/19 | 146 | 150 | 145 | 150 | 3,552,000 |
| 2006/06/16 | 148 | 149 | 143 | 143 | 7,639,000 |
| 2006/06/15 | 143 | 145 | 138 | 140 | 4,168,000 |
| 2006/06/14 | 134 | 141 | 134 | 139 | 3,119,000 |
| 2006/06/13 | 138 | 142 | 135 | 136 | 3,959,000 |
| 2006/06/12 | 133 | 143 | 133 | 141 | 3,034,000 |
| 2006/06/09 | 133 | 137 | 128 | 136 | 3,485,000 |
| 2006/06/08 | 129 | 132 | 122 | 131 | 3,098,000 |
| 2006/06/07 | 139 | 144 | 133 | 134 | 2,941,000 |
| 2006/06/06 | 135 | 142 | 134 | 140 | 3,256,000 |
| 2006/06/05 | 136 | 145 | 136 | 142 | 3,759,000 |
| 2006/06/02 | 138 | 142 | 109 | 136 | 13,326,000 |
| 2006/06/01 | 157 | 157 | 138 | 139 | 4,088,000 |
| 2006/05/31 | 155 | 156 | 151 | 152 | 3,787,000 |
| 2006/05/30 | 165 | 166 | 157 | 163 | 2,038,000 |
| 2006/05/29 | 173 | 174 | 166 | 167 | 1,791,000 |
| 2006/05/26 | 176 | 178 | 170 | 173 | 1,835,000 |
| 2006/05/25 | 172 | 173 | 170 | 171 | 968,000 |
| 2006/05/24 | 172 | 176 | 169 | 176 | 1,245,000 |
| 2006/05/23 | 169 | 174 | 167 | 168 | 1,762,000 |
| 2006/05/22 | 182 | 182 | 171 | 171 | 1,943,000 |
| 2006/05/19 | 169 | 178 | 168 | 177 | 2,782,000 |
| 2006/05/18 | 165 | 173 | 164 | 172 | 3,164,000 |
| 2006/05/17 | 177 | 179 | 168 | 173 | 3,409,000 |
| 2006/05/16 | 187 | 188 | 170 | 170 | 3,409,000 |
| 2006/05/15 | 187 | 189 | 185 | 187 | 1,094,000 |
| 2006/05/12 | 190 | 192 | 188 | 192 | 1,577,000 |
| 2006/05/11 | 197 | 199 | 192 | 194 | 694,000 |
| 2006/05/10 | 201 | 202 | 196 | 198 | 1,328,000 |
| 2006/05/09 | 197 | 204 | 196 | 202 | 2,823,000 |
| 2006/05/08 | 197 | 197 | 195 | 196 | 649,000 |
| 2006/05/02 | 192 | 196 | 192 | 195 | 1,484,000 |
| 2006/05/01 | 198 | 199 | 192 | 193 | 1,936,000 |
| 2006/04/28 | 198 | 199 | 196 | 199 | 1,085,000 |
| 2006/04/27 | 198 | 202 | 197 | 198 | 2,026,000 |
| 2006/04/26 | 201 | 202 | 197 | 199 | 1,274,000 |
| 2006/04/25 | 200 | 204 | 199 | 200 | 1,456,000 |
| 2006/04/24 | 202 | 205 | 196 | 199 | 2,516,000 |
| 2006/04/21 | 208 | 211 | 205 | 207 | 1,942,000 |
| 2006/04/20 | 211 | 211 | 208 | 208 | 1,363,000 |
| 2006/04/19 | 215 | 216 | 209 | 211 | 2,191,000 |
| 2006/04/18 | 204 | 214 | 203 | 212 | 3,144,000 |
| 2006/04/17 | 220 | 221 | 208 | 208 | 4,503,000 |
| 2006/04/14 | 222 | 223 | 220 | 221 | 2,149,000 |
| 2006/04/13 | 227 | 228 | 220 | 223 | 3,567,000 |
| 2006/04/12 | 226 | 228 | 224 | 227 | 3,121,000 |
| 2006/04/11 | 232 | 234 | 223 | 228 | 9,350,000 |
| 2006/04/10 | 218 | 233 | 216 | 233 | 17,164,000 |
| 2006/04/07 | 219 | 221 | 217 | 219 | 4,085,000 |
| 2006/04/06 | 221 | 225 | 216 | 219 | 11,572,000 |
| 2006/04/05 | 221 | 223 | 212 | 214 | 9,263,000 |
| 2006/04/04 | 214 | 221 | 211 | 216 | 13,061,000 |
| 2006/04/03 | 215 | 217 | 213 | 214 | 3,423,000 |
| 2006/03/31 | 211 | 213 | 210 | 212 | 3,809,000 |
| 2006/03/30 | 210 | 211 | 206 | 208 | 2,317,000 |
| 2006/03/29 | 207 | 211 | 205 | 209 | 2,412,000 |
| 2006/03/28 | 208 | 210 | 205 | 206 | 1,792,000 |
| 2006/03/27 | 216 | 218 | 206 | 211 | 12,466,000 |
| 2006/03/24 | 218 | 220 | 213 | 216 | 2,225,000 |
| 2006/03/23 | 214 | 224 | 214 | 219 | 5,671,000 |
| 2006/03/22 | 210 | 212 | 210 | 212 | 803,000 |
| 2006/03/20 | 208 | 211 | 207 | 209 | 968,000 |
| 2006/03/17 | 206 | 209 | 206 | 208 | 548,000 |
| 2006/03/16 | 212 | 212 | 204 | 205 | 1,019,000 |
| 2006/03/15 | 213 | 213 | 210 | 212 | 966,000 |
| 2006/03/14 | 214 | 215 | 210 | 212 | 1,319,000 |
| 2006/03/13 | 212 | 214 | 211 | 214 | 1,377,000 |
| 2006/03/10 | 210 | 211 | 206 | 209 | 1,503,000 |
| 2006/03/09 | 199 | 210 | 198 | 208 | 2,915,000 |
| 2006/03/08 | 194 | 197 | 194 | 197 | 394,000 |
| 2006/03/07 | 194 | 198 | 193 | 195 | 688,000 |
| 2006/03/06 | 197 | 198 | 191 | 193 | 1,714,000 |
| 2006/03/03 | 200 | 206 | 195 | 199 | 1,116,000 |
| 2006/03/02 | 210 | 211 | 201 | 203 | 1,095,000 |
| 2006/03/01 | 205 | 208 | 205 | 207 | 1,536,000 |
| 2006/02/28 | 215 | 215 | 208 | 212 | 1,518,000 |
| 2006/02/27 | 219 | 220 | 213 | 215 | 2,050,000 |
| 2006/02/24 | 202 | 211 | 201 | 211 | 2,780,000 |
| 2006/02/23 | 187 | 202 | 186 | 201 | 2,804,000 |
| 2006/02/22 | 182 | 187 | 178 | 182 | 2,939,000 |
| 2006/02/21 | 167 | 180 | 164 | 178 | 5,792,000 |
| 2006/02/20 | 179 | 179 | 162 | 162 | 4,259,000 |
| 2006/02/17 | 198 | 199 | 180 | 185 | 3,311,000 |
| 2006/02/16 | 200 | 205 | 198 | 199 | 1,665,000 |
| 2006/02/15 | 214 | 214 | 202 | 203 | 1,770,000 |
| 2006/02/14 | 199 | 205 | 185 | 204 | 4,358,000 |
| 2006/02/13 | 220 | 221 | 196 | 200 | 3,545,000 |
| 2006/02/10 | 228 | 229 | 223 | 224 | 1,700,000 |
| 2006/02/09 | 229 | 230 | 227 | 227 | 1,536,000 |
| 2006/02/08 | 229 | 232 | 226 | 226 | 2,191,000 |
| 2006/02/07 | 230 | 230 | 227 | 228 | 1,063,000 |
| 2006/02/06 | 230 | 230 | 227 | 229 | 991,000 |
| 2006/02/03 | 229 | 232 | 227 | 230 | 1,492,000 |
| 2006/02/02 | 228 | 231 | 227 | 231 | 1,246,000 |
| 2006/02/01 | 231 | 231 | 225 | 225 | 1,626,000 |
| 2006/01/31 | 233 | 235 | 232 | 232 | 1,352,000 |
| 2006/01/30 | 236 | 237 | 233 | 235 | 2,199,000 |
| 2006/01/27 | 235 | 236 | 231 | 233 | 1,981,000 |
| 2006/01/26 | 226 | 231 | 225 | 231 | 1,994,000 |
| 2006/01/25 | 226 | 230 | 224 | 228 | 2,547,000 |
| 2006/01/24 | 215 | 220 | 211 | 220 | 2,540,000 |
| 2006/01/23 | 209 | 218 | 203 | 205 | 4,621,000 |
| 2006/01/20 | 237 | 238 | 219 | 223 | 4,922,000 |
| 2006/01/19 | 219 | 241 | 215 | 238 | 5,901,000 |
| 2006/01/18 | 243 | 245 | 201 | 218 | 11,474,000 |
| 2006/01/17 | 259 | 260 | 247 | 248 | 4,900,000 |
| 2006/01/16 | 264 | 265 | 261 | 263 | 1,824,000 |
| 2006/01/13 | 265 | 266 | 263 | 264 | 1,926,000 |
| 2006/01/12 | 263 | 266 | 262 | 266 | 2,352,000 |
| 2006/01/11 | 266 | 266 | 262 | 262 | 2,129,000 |
| 2006/01/10 | 268 | 269 | 264 | 265 | 3,542,000 |
| 2006/01/06 | 267 | 270 | 264 | 267 | 4,540,000 |
| 2006/01/05 | 269 | 273 | 266 | 267 | 6,613,000 |
| 2006/01/04 | 265 | 268 | 263 | 267 | 1,958,000 |