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 |
---|---|---|---|---|---|
2007/12/28 | 50 | 51 | 48 | 50 | 763,000 |
2007/12/27 | 48 | 55 | 48 | 51 | 5,001,000 |
2007/12/26 | 40 | 44 | 39 | 43 | 1,177,000 |
2007/12/25 | 41 | 43 | 38 | 39 | 2,115,000 |
2007/12/21 | 43 | 43 | 40 | 40 | 1,390,000 |
2007/12/20 | 46 | 46 | 43 | 43 | 1,124,000 |
2007/12/19 | 47 | 47 | 45 | 46 | 589,000 |
2007/12/18 | 46 | 48 | 46 | 46 | 775,000 |
2007/12/17 | 48 | 49 | 47 | 47 | 608,000 |
2007/12/14 | 49 | 50 | 48 | 49 | 633,000 |
2007/12/13 | 50 | 50 | 49 | 50 | 325,000 |
2007/12/12 | 49 | 50 | 49 | 50 | 248,000 |
2007/12/11 | 50 | 51 | 49 | 50 | 754,000 |
2007/12/10 | 50 | 51 | 50 | 50 | 245,000 |
2007/12/07 | 50 | 51 | 50 | 50 | 309,000 |
2007/12/06 | 51 | 52 | 50 | 51 | 481,000 |
2007/12/05 | 51 | 52 | 50 | 50 | 651,000 |
2007/12/04 | 51 | 52 | 50 | 51 | 813,000 |
2007/12/03 | 51 | 51 | 50 | 50 | 457,000 |
2007/11/30 | 51 | 51 | 50 | 50 | 489,000 |
2007/11/29 | 50 | 51 | 50 | 51 | 361,000 |
2007/11/28 | 48 | 50 | 48 | 49 | 1,037,000 |
2007/11/27 | 47 | 49 | 47 | 48 | 347,000 |
2007/11/26 | 49 | 49 | 48 | 49 | 656,000 |
2007/11/22 | 47 | 51 | 47 | 50 | 718,000 |
2007/11/21 | 51 | 51 | 49 | 49 | 608,000 |
2007/11/20 | 49 | 50 | 46 | 50 | 1,735,000 |
2007/11/19 | 56 | 56 | 51 | 52 | 1,288,000 |
2007/11/16 | 56 | 57 | 55 | 56 | 290,000 |
2007/11/15 | 57 | 58 | 57 | 57 | 238,000 |
2007/11/14 | 57 | 58 | 57 | 57 | 253,000 |
2007/11/13 | 55 | 56 | 55 | 56 | 238,000 |
2007/11/12 | 58 | 58 | 55 | 57 | 789,000 |
2007/11/09 | 59 | 60 | 59 | 59 | 441,000 |
2007/11/08 | 59 | 60 | 58 | 59 | 693,000 |
2007/11/07 | 62 | 62 | 60 | 60 | 394,000 |
2007/11/06 | 62 | 62 | 61 | 62 | 339,000 |
2007/11/05 | 63 | 64 | 61 | 62 | 351,000 |
2007/11/02 | 61 | 63 | 61 | 63 | 366,000 |
2007/11/01 | 64 | 66 | 63 | 64 | 770,000 |
2007/10/31 | 61 | 64 | 61 | 64 | 579,000 |
2007/10/30 | 61 | 62 | 60 | 61 | 357,000 |
2007/10/29 | 60 | 61 | 59 | 61 | 222,000 |
2007/10/26 | 59 | 60 | 58 | 60 | 242,000 |
2007/10/25 | 60 | 60 | 59 | 59 | 776,000 |
2007/10/24 | 61 | 62 | 60 | 61 | 667,000 |
2007/10/23 | 63 | 64 | 62 | 62 | 287,000 |
2007/10/22 | 61 | 63 | 60 | 63 | 815,000 |
2007/10/19 | 65 | 66 | 64 | 66 | 270,000 |
2007/10/18 | 65 | 66 | 64 | 64 | 333,000 |
2007/10/17 | 66 | 66 | 64 | 66 | 582,000 |
2007/10/16 | 67 | 67 | 65 | 67 | 791,000 |
2007/10/15 | 68 | 70 | 67 | 68 | 1,739,000 |
2007/10/12 | 65 | 68 | 64 | 68 | 1,579,000 |
2007/10/11 | 66 | 67 | 65 | 66 | 498,000 |
2007/10/10 | 67 | 67 | 64 | 66 | 707,000 |
2007/10/09 | 64 | 67 | 64 | 65 | 777,000 |
2007/10/05 | 65 | 65 | 64 | 64 | 216,000 |
2007/10/04 | 65 | 66 | 64 | 65 | 713,000 |
2007/10/03 | 63 | 67 | 63 | 67 | 867,000 |
2007/10/02 | 66 | 66 | 63 | 64 | 981,000 |
2007/10/01 | 60 | 64 | 60 | 64 | 845,000 |
2007/09/28 | 65 | 65 | 59 | 60 | 1,145,000 |
2007/09/27 | 63 | 65 | 62 | 65 | 1,333,000 |
2007/09/26 | 57 | 61 | 57 | 61 | 1,301,000 |
2007/09/25 | 57 | 57 | 56 | 56 | 161,000 |
2007/09/21 | 57 | 57 | 56 | 56 | 353,000 |
2007/09/20 | 58 | 59 | 56 | 57 | 858,000 |
2007/09/19 | 57 | 59 | 57 | 58 | 976,000 |
2007/09/18 | 57 | 58 | 56 | 56 | 479,000 |
2007/09/14 | 56 | 58 | 56 | 58 | 569,000 |
2007/09/13 | 56 | 57 | 56 | 56 | 432,000 |
2007/09/12 | 58 | 59 | 56 | 57 | 728,000 |
2007/09/11 | 56 | 57 | 55 | 56 | 332,000 |
2007/09/10 | 57 | 58 | 56 | 56 | 393,000 |
2007/09/07 | 58 | 59 | 58 | 58 | 201,000 |
2007/09/06 | 59 | 59 | 58 | 58 | 249,000 |
2007/09/05 | 60 | 61 | 59 | 59 | 313,000 |
2007/09/04 | 61 | 61 | 59 | 59 | 370,000 |
2007/09/03 | 62 | 62 | 60 | 61 | 345,000 |
2007/08/31 | 61 | 62 | 60 | 62 | 386,000 |
2007/08/30 | 63 | 63 | 61 | 61 | 436,000 |
2007/08/29 | 61 | 62 | 60 | 62 | 724,000 |
2007/08/28 | 63 | 64 | 63 | 64 | 562,000 |
2007/08/27 | 66 | 67 | 64 | 65 | 800,000 |
2007/08/24 | 63 | 66 | 63 | 64 | 1,579,000 |
2007/08/23 | 60 | 61 | 59 | 61 | 931,000 |
2007/08/22 | 55 | 58 | 55 | 58 | 1,312,000 |
2007/08/21 | 57 | 58 | 55 | 56 | 1,384,000 |
2007/08/20 | 59 | 60 | 57 | 57 | 1,200,000 |
2007/08/17 | 61 | 61 | 56 | 58 | 2,319,000 |
2007/08/16 | 65 | 66 | 58 | 61 | 3,395,000 |
2007/08/15 | 70 | 70 | 67 | 67 | 1,513,000 |
2007/08/14 | 73 | 74 | 72 | 73 | 476,000 |
2007/08/13 | 73 | 74 | 72 | 72 | 491,000 |
2007/08/10 | 75 | 76 | 73 | 75 | 460,000 |
2007/08/09 | 75 | 77 | 73 | 77 | 446,000 |
2007/08/08 | 76 | 76 | 72 | 73 | 1,094,000 |
2007/08/07 | 78 | 78 | 76 | 76 | 331,000 |
2007/08/06 | 76 | 78 | 76 | 76 | 495,000 |
2007/08/03 | 80 | 80 | 78 | 78 | 473,000 |
2007/08/02 | 80 | 80 | 79 | 80 | 341,000 |
2007/08/01 | 81 | 82 | 79 | 79 | 317,000 |
2007/07/31 | 82 | 84 | 81 | 82 | 345,000 |
2007/07/30 | 76 | 81 | 76 | 81 | 610,000 |
2007/07/27 | 76 | 79 | 76 | 78 | 622,000 |
2007/07/26 | 82 | 82 | 80 | 80 | 353,000 |
2007/07/25 | 80 | 82 | 80 | 82 | 436,000 |
2007/07/24 | 80 | 81 | 80 | 80 | 401,000 |
2007/07/23 | 79 | 81 | 79 | 80 | 878,000 |
2007/07/20 | 86 | 86 | 83 | 83 | 734,000 |
2007/07/19 | 85 | 87 | 85 | 85 | 433,000 |
2007/07/18 | 85 | 85 | 84 | 85 | 482,000 |
2007/07/17 | 88 | 89 | 87 | 87 | 410,000 |
2007/07/13 | 89 | 90 | 88 | 88 | 556,000 |
2007/07/12 | 89 | 90 | 88 | 89 | 958,000 |
2007/07/11 | 90 | 90 | 88 | 88 | 857,000 |
2007/07/10 | 93 | 93 | 91 | 91 | 925,000 |
2007/07/09 | 93 | 94 | 92 | 93 | 352,000 |
2007/07/06 | 94 | 94 | 92 | 93 | 423,000 |
2007/07/05 | 92 | 94 | 92 | 94 | 876,000 |
2007/07/04 | 92 | 93 | 92 | 92 | 332,000 |
2007/07/03 | 93 | 93 | 92 | 93 | 333,000 |
2007/07/02 | 93 | 93 | 92 | 92 | 297,000 |
2007/06/29 | 93 | 95 | 92 | 93 | 1,092,000 |
2007/06/28 | 93 | 94 | 92 | 93 | 603,000 |
2007/06/27 | 93 | 94 | 92 | 92 | 454,000 |
2007/06/26 | 94 | 94 | 92 | 93 | 742,000 |
2007/06/25 | 96 | 96 | 92 | 93 | 1,314,000 |
2007/06/22 | 98 | 99 | 96 | 96 | 1,047,000 |
2007/06/21 | 97 | 99 | 96 | 98 | 1,582,000 |
2007/06/20 | 96 | 100 | 96 | 97 | 5,008,000 |
2007/06/19 | 92 | 96 | 91 | 95 | 2,709,000 |
2007/06/18 | 93 | 94 | 91 | 92 | 1,295,000 |
2007/06/15 | 91 | 93 | 90 | 91 | 4,008,000 |
2007/06/14 | 85 | 91 | 85 | 90 | 6,703,000 |
2007/06/13 | 85 | 86 | 84 | 85 | 1,065,000 |
2007/06/12 | 85 | 87 | 83 | 86 | 1,723,000 |
2007/06/11 | 86 | 87 | 84 | 84 | 864,000 |
2007/06/08 | 84 | 85 | 84 | 85 | 352,000 |
2007/06/07 | 85 | 86 | 84 | 85 | 725,000 |
2007/06/06 | 83 | 86 | 83 | 86 | 1,670,000 |
2007/06/05 | 84 | 84 | 83 | 83 | 538,000 |
2007/06/04 | 83 | 84 | 83 | 83 | 405,000 |
2007/06/01 | 84 | 84 | 82 | 82 | 748,000 |
2007/05/31 | 84 | 85 | 83 | 84 | 502,000 |
2007/05/30 | 84 | 84 | 81 | 83 | 1,155,000 |
2007/05/29 | 79 | 84 | 79 | 84 | 1,483,000 |
2007/05/28 | 79 | 80 | 78 | 79 | 339,000 |
2007/05/25 | 79 | 80 | 78 | 78 | 554,000 |
2007/05/24 | 81 | 81 | 79 | 80 | 513,000 |
2007/05/23 | 78 | 81 | 78 | 81 | 783,000 |
2007/05/22 | 75 | 77 | 72 | 77 | 1,194,000 |
2007/05/21 | 77 | 78 | 75 | 75 | 674,000 |
2007/05/18 | 80 | 81 | 76 | 77 | 1,153,000 |
2007/05/17 | 81 | 83 | 81 | 82 | 608,000 |
2007/05/16 | 82 | 82 | 80 | 81 | 644,000 |
2007/05/15 | 84 | 84 | 81 | 82 | 608,000 |
2007/05/14 | 87 | 88 | 84 | 84 | 860,000 |
2007/05/11 | 85 | 87 | 84 | 86 | 417,000 |
2007/05/10 | 86 | 87 | 85 | 86 | 411,000 |
2007/05/09 | 85 | 86 | 84 | 85 | 376,000 |
2007/05/08 | 86 | 87 | 84 | 86 | 452,000 |
2007/05/07 | 85 | 86 | 85 | 86 | 654,000 |
2007/05/02 | 81 | 84 | 81 | 83 | 770,000 |
2007/05/01 | 81 | 82 | 81 | 81 | 247,000 |
2007/04/27 | 82 | 83 | 81 | 81 | 382,000 |
2007/04/26 | 83 | 84 | 82 | 82 | 301,000 |
2007/04/25 | 83 | 84 | 81 | 84 | 600,000 |
2007/04/24 | 80 | 83 | 80 | 83 | 694,000 |
2007/04/23 | 83 | 83 | 80 | 83 | 1,033,000 |
2007/04/20 | 83 | 84 | 82 | 82 | 220,000 |
2007/04/19 | 83 | 84 | 83 | 83 | 355,000 |
2007/04/18 | 83 | 84 | 82 | 84 | 379,000 |
2007/04/17 | 84 | 85 | 83 | 83 | 300,000 |
2007/04/16 | 85 | 86 | 83 | 84 | 467,000 |
2007/04/13 | 86 | 86 | 84 | 84 | 790,000 |
2007/04/12 | 87 | 87 | 85 | 87 | 638,000 |
2007/04/11 | 87 | 88 | 85 | 87 | 1,064,000 |
2007/04/10 | 88 | 89 | 86 | 87 | 1,563,000 |
2007/04/09 | 81 | 93 | 80 | 89 | 6,914,000 |
2007/04/06 | 81 | 82 | 80 | 80 | 469,000 |
2007/04/05 | 82 | 83 | 81 | 81 | 645,000 |
2007/04/04 | 81 | 83 | 81 | 83 | 600,000 |
2007/04/03 | 83 | 84 | 80 | 81 | 973,000 |
2007/04/02 | 84 | 84 | 83 | 84 | 752,000 |
2007/03/30 | 85 | 85 | 84 | 84 | 470,000 |
2007/03/29 | 84 | 85 | 83 | 84 | 433,000 |
2007/03/28 | 85 | 85 | 83 | 84 | 891,000 |
2007/03/27 | 85 | 86 | 84 | 85 | 836,000 |
2007/03/26 | 85 | 86 | 84 | 86 | 1,343,000 |
2007/03/23 | 87 | 88 | 85 | 85 | 1,094,000 |
2007/03/22 | 86 | 88 | 85 | 87 | 2,114,000 |
2007/03/20 | 85 | 85 | 83 | 84 | 1,824,000 |
2007/03/19 | 90 | 92 | 81 | 83 | 8,768,000 |
2007/03/16 | 101 | 101 | 98 | 99 | 1,067,000 |
2007/03/15 | 101 | 102 | 99 | 101 | 1,310,000 |
2007/03/14 | 100 | 100 | 99 | 100 | 1,608,000 |
2007/03/13 | 103 | 104 | 102 | 103 | 1,559,000 |
2007/03/12 | 100 | 102 | 100 | 102 | 1,175,000 |
2007/03/09 | 100 | 101 | 99 | 99 | 958,000 |
2007/03/08 | 97 | 100 | 96 | 100 | 678,000 |
2007/03/07 | 102 | 102 | 98 | 99 | 1,422,000 |
2007/03/06 | 96 | 101 | 96 | 100 | 1,457,000 |
2007/03/05 | 100 | 100 | 96 | 96 | 1,349,000 |
2007/03/02 | 101 | 104 | 100 | 102 | 2,363,000 |
2007/03/01 | 105 | 105 | 100 | 101 | 1,264,000 |
2007/02/28 | 93 | 105 | 93 | 103 | 3,233,000 |
2007/02/27 | 109 | 111 | 107 | 108 | 1,672,000 |
2007/02/26 | 109 | 111 | 109 | 109 | 2,693,000 |
2007/02/23 | 107 | 112 | 105 | 108 | 6,914,000 |
2007/02/22 | 108 | 121 | 108 | 116 | 13,091,000 |
2007/02/21 | 105 | 108 | 105 | 108 | 1,496,000 |
2007/02/20 | 106 | 106 | 105 | 105 | 329,000 |
2007/02/19 | 106 | 107 | 105 | 106 | 581,000 |
2007/02/16 | 107 | 107 | 106 | 106 | 522,000 |
2007/02/15 | 107 | 108 | 106 | 106 | 676,000 |
2007/02/14 | 107 | 108 | 106 | 108 | 582,000 |
2007/02/13 | 108 | 108 | 107 | 107 | 375,000 |
2007/02/09 | 106 | 108 | 106 | 108 | 525,000 |
2007/02/08 | 109 | 110 | 106 | 107 | 1,366,000 |
2007/02/07 | 109 | 110 | 108 | 108 | 997,000 |
2007/02/06 | 108 | 112 | 107 | 108 | 4,266,000 |
2007/02/05 | 106 | 107 | 104 | 107 | 716,000 |
2007/02/02 | 108 | 109 | 105 | 107 | 1,968,000 |
2007/02/01 | 106 | 106 | 104 | 106 | 754,000 |
2007/01/31 | 105 | 106 | 103 | 106 | 1,075,000 |
2007/01/30 | 108 | 109 | 105 | 105 | 1,256,000 |
2007/01/29 | 109 | 109 | 107 | 109 | 688,000 |
2007/01/26 | 107 | 109 | 106 | 109 | 926,000 |
2007/01/25 | 112 | 113 | 108 | 108 | 1,435,000 |
2007/01/24 | 112 | 113 | 110 | 110 | 1,245,000 |
2007/01/23 | 110 | 112 | 110 | 111 | 1,592,000 |
2007/01/22 | 109 | 114 | 108 | 111 | 3,404,000 |
2007/01/19 | 108 | 108 | 106 | 107 | 1,774,000 |
2007/01/18 | 108 | 109 | 107 | 108 | 1,980,000 |
2007/01/17 | 108 | 111 | 105 | 109 | 4,249,000 |
2007/01/16 | 101 | 109 | 100 | 106 | 6,566,000 |
2007/01/15 | 99 | 100 | 97 | 100 | 2,159,000 |
2007/01/12 | 95 | 97 | 94 | 97 | 1,084,000 |
2007/01/11 | 93 | 98 | 92 | 95 | 3,025,000 |
2007/01/10 | 90 | 94 | 90 | 92 | 1,768,000 |
2007/01/09 | 90 | 92 | 89 | 90 | 466,000 |
2007/01/05 | 92 | 93 | 89 | 89 | 751,000 |
2007/01/04 | 90 | 92 | 90 | 92 | 326,000 |