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 |
|---|---|---|---|---|---|
| 2008/12/30 | 8 | 9 | 8 | 9 | 25,000 |
| 2008/12/29 | 9 | 9 | 8 | 9 | 77,000 |
| 2008/12/26 | 8 | 9 | 8 | 8 | 34,000 |
| 2008/12/25 | 8 | 9 | 8 | 8 | 88,000 |
| 2008/12/24 | 8 | 10 | 8 | 9 | 1,230,000 |
| 2008/12/22 | 7 | 8 | 7 | 7 | 358,000 |
| 2008/12/19 | 8 | 8 | 7 | 7 | 324,000 |
| 2008/12/18 | 9 | 9 | 7 | 7 | 673,000 |
| 2008/12/17 | 10 | 10 | 8 | 9 | 893,000 |
| 2008/12/16 | 8 | 10 | 7 | 10 | 1,906,000 |
| 2008/12/15 | 8 | 8 | 7 | 7 | 176,000 |
| 2008/12/12 | 8 | 8 | 7 | 8 | 109,000 |
| 2008/12/11 | 7 | 8 | 7 | 8 | 87,000 |
| 2008/12/10 | 7 | 8 | 7 | 8 | 195,000 |
| 2008/12/09 | 7 | 8 | 7 | 7 | 424,000 |
| 2008/12/08 | 7 | 8 | 7 | 7 | 396,000 |
| 2008/12/05 | 7 | 7 | 7 | 7 | 73,000 |
| 2008/12/04 | 7 | 8 | 7 | 7 | 232,000 |
| 2008/12/03 | 7 | 8 | 7 | 7 | 32,000 |
| 2008/12/02 | 7 | 8 | 7 | 7 | 57,000 |
| 2008/12/01 | 8 | 8 | 7 | 7 | 37,000 |
| 2008/11/28 | 7 | 8 | 7 | 7 | 328,000 |
| 2008/11/27 | 8 | 8 | 7 | 8 | 126,000 |
| 2008/11/26 | 7 | 8 | 7 | 7 | 70,000 |
| 2008/11/25 | 8 | 8 | 7 | 7 | 79,000 |
| 2008/11/21 | 7 | 8 | 7 | 7 | 202,000 |
| 2008/11/20 | 8 | 8 | 7 | 8 | 240,000 |
| 2008/11/19 | 8 | 9 | 8 | 8 | 623,000 |
| 2008/11/18 | 9 | 9 | 8 | 8 | 50,000 |
| 2008/11/17 | 8 | 9 | 8 | 8 | 153,000 |
| 2008/11/14 | 9 | 9 | 8 | 8 | 269,000 |
| 2008/11/13 | 8 | 9 | 8 | 8 | 176,000 |
| 2008/11/12 | 9 | 9 | 8 | 9 | 177,000 |
| 2008/11/11 | 8 | 9 | 8 | 9 | 309,000 |
| 2008/11/10 | 8 | 9 | 8 | 8 | 183,000 |
| 2008/11/07 | 8 | 8 | 7 | 8 | 326,000 |
| 2008/11/06 | 8 | 8 | 7 | 7 | 349,000 |
| 2008/11/05 | 8 | 9 | 8 | 8 | 454,000 |
| 2008/11/04 | 7 | 8 | 7 | 8 | 559,000 |
| 2008/10/31 | 7 | 8 | 7 | 7 | 218,000 |
| 2008/10/30 | 8 | 8 | 7 | 8 | 558,000 |
| 2008/10/29 | 8 | 8 | 7 | 8 | 645,000 |
| 2008/10/28 | 7 | 8 | 7 | 7 | 688,000 |
| 2008/10/27 | 8 | 8 | 7 | 7 | 891,000 |
| 2008/10/24 | 8 | 9 | 8 | 8 | 89,000 |
| 2008/10/23 | 8 | 8 | 7 | 8 | 391,000 |
| 2008/10/22 | 8 | 8 | 8 | 8 | 566,000 |
| 2008/10/21 | 8 | 9 | 8 | 8 | 220,000 |
| 2008/10/20 | 8 | 8 | 7 | 8 | 435,000 |
| 2008/10/17 | 8 | 9 | 8 | 8 | 583,000 |
| 2008/10/16 | 9 | 9 | 8 | 8 | 256,000 |
| 2008/10/15 | 9 | 10 | 9 | 9 | 365,000 |
| 2008/10/14 | 9 | 10 | 8 | 10 | 715,000 |
| 2008/10/10 | 8 | 8 | 7 | 7 | 1,291,000 |
| 2008/10/09 | 7 | 9 | 7 | 8 | 635,000 |
| 2008/10/08 | 8 | 9 | 7 | 7 | 731,000 |
| 2008/10/07 | 7 | 10 | 7 | 9 | 1,513,000 |
| 2008/10/06 | 11 | 11 | 9 | 10 | 1,449,000 |
| 2008/10/03 | 12 | 13 | 10 | 11 | 1,162,000 |
| 2008/10/02 | 13 | 14 | 12 | 12 | 443,000 |
| 2008/10/01 | 14 | 14 | 13 | 13 | 172,000 |
| 2008/09/30 | 13 | 14 | 13 | 13 | 306,000 |
| 2008/09/29 | 15 | 15 | 14 | 14 | 210,000 |
| 2008/09/26 | 14 | 15 | 13 | 14 | 257,000 |
| 2008/09/25 | 14 | 15 | 14 | 14 | 238,000 |
| 2008/09/24 | 14 | 15 | 14 | 14 | 141,000 |
| 2008/09/22 | 14 | 14 | 14 | 14 | 102,000 |
| 2008/09/19 | 15 | 15 | 14 | 14 | 411,000 |
| 2008/09/18 | 15 | 16 | 14 | 15 | 419,000 |
| 2008/09/17 | 15 | 17 | 14 | 16 | 1,445,000 |
| 2008/09/16 | 14 | 15 | 13 | 14 | 992,000 |
| 2008/09/12 | 16 | 16 | 15 | 16 | 151,000 |
| 2008/09/11 | 15 | 16 | 14 | 16 | 294,000 |
| 2008/09/10 | 14 | 15 | 14 | 15 | 476,000 |
| 2008/09/09 | 14 | 15 | 14 | 14 | 93,000 |
| 2008/09/08 | 14 | 15 | 14 | 14 | 75,000 |
| 2008/09/05 | 14 | 15 | 14 | 14 | 430,000 |
| 2008/09/04 | 14 | 15 | 14 | 14 | 251,000 |
| 2008/09/03 | 15 | 15 | 14 | 14 | 153,000 |
| 2008/09/02 | 15 | 15 | 14 | 14 | 495,000 |
| 2008/09/01 | 14 | 14 | 14 | 14 | 95,000 |
| 2008/08/29 | 14 | 15 | 14 | 14 | 125,000 |
| 2008/08/28 | 14 | 15 | 14 | 14 | 123,000 |
| 2008/08/27 | 14 | 15 | 13 | 14 | 101,000 |
| 2008/08/26 | 15 | 15 | 14 | 14 | 369,000 |
| 2008/08/25 | 16 | 16 | 14 | 15 | 124,000 |
| 2008/08/22 | 15 | 16 | 15 | 16 | 313,000 |
| 2008/08/21 | 15 | 16 | 15 | 16 | 452,000 |
| 2008/08/20 | 15 | 15 | 14 | 14 | 451,000 |
| 2008/08/19 | 13 | 15 | 13 | 14 | 1,037,000 |
| 2008/08/18 | 14 | 14 | 13 | 13 | 154,000 |
| 2008/08/15 | 15 | 15 | 13 | 14 | 1,088,000 |
| 2008/08/14 | 15 | 16 | 15 | 15 | 230,000 |
| 2008/08/13 | 16 | 16 | 15 | 16 | 881,000 |
| 2008/08/12 | 16 | 17 | 16 | 16 | 51,000 |
| 2008/08/11 | 18 | 18 | 16 | 16 | 264,000 |
| 2008/08/08 | 17 | 18 | 16 | 18 | 389,000 |
| 2008/08/07 | 17 | 18 | 17 | 17 | 224,000 |
| 2008/08/06 | 17 | 18 | 17 | 18 | 56,000 |
| 2008/08/05 | 18 | 18 | 17 | 18 | 148,000 |
| 2008/08/04 | 19 | 19 | 17 | 18 | 503,000 |
| 2008/08/01 | 19 | 19 | 18 | 19 | 641,000 |
| 2008/07/31 | 19 | 20 | 18 | 19 | 759,000 |
| 2008/07/30 | 18 | 19 | 17 | 19 | 492,000 |
| 2008/07/29 | 17 | 19 | 16 | 18 | 1,307,000 |
| 2008/07/28 | 16 | 17 | 16 | 16 | 480,000 |
| 2008/07/25 | 16 | 16 | 15 | 16 | 188,000 |
| 2008/07/24 | 16 | 17 | 15 | 16 | 117,000 |
| 2008/07/23 | 16 | 17 | 16 | 16 | 159,000 |
| 2008/07/22 | 16 | 16 | 15 | 16 | 339,000 |
| 2008/07/18 | 16 | 17 | 16 | 16 | 146,000 |
| 2008/07/17 | 15 | 17 | 15 | 17 | 357,000 |
| 2008/07/16 | 16 | 17 | 16 | 16 | 624,000 |
| 2008/07/15 | 17 | 17 | 16 | 17 | 638,000 |
| 2008/07/14 | 18 | 18 | 17 | 17 | 362,000 |
| 2008/07/11 | 19 | 24 | 18 | 18 | 6,785,000 |
| 2008/07/10 | 20 | 20 | 19 | 19 | 208,000 |
| 2008/07/09 | 18 | 20 | 18 | 20 | 420,000 |
| 2008/07/08 | 18 | 20 | 18 | 19 | 401,000 |
| 2008/07/07 | 19 | 19 | 18 | 19 | 239,000 |
| 2008/07/04 | 19 | 19 | 18 | 19 | 467,000 |
| 2008/07/03 | 19 | 20 | 18 | 19 | 164,000 |
| 2008/07/02 | 19 | 20 | 19 | 20 | 217,000 |
| 2008/07/01 | 18 | 19 | 18 | 19 | 232,000 |
| 2008/06/30 | 19 | 19 | 18 | 18 | 233,000 |
| 2008/06/27 | 19 | 20 | 18 | 19 | 715,000 |
| 2008/06/26 | 19 | 20 | 18 | 19 | 706,000 |
| 2008/06/25 | 19 | 19 | 18 | 18 | 280,000 |
| 2008/06/24 | 18 | 20 | 18 | 19 | 267,000 |
| 2008/06/23 | 18 | 19 | 18 | 19 | 52,000 |
| 2008/06/20 | 19 | 20 | 18 | 19 | 500,000 |
| 2008/06/19 | 19 | 20 | 18 | 20 | 741,000 |
| 2008/06/18 | 19 | 20 | 18 | 19 | 670,000 |
| 2008/06/17 | 18 | 19 | 17 | 18 | 776,000 |
| 2008/06/16 | 17 | 18 | 16 | 18 | 893,000 |
| 2008/06/13 | 18 | 19 | 16 | 17 | 1,684,000 |
| 2008/06/12 | 18 | 19 | 18 | 19 | 92,000 |
| 2008/06/11 | 19 | 19 | 18 | 19 | 153,000 |
| 2008/06/10 | 19 | 20 | 19 | 19 | 171,000 |
| 2008/06/09 | 19 | 20 | 18 | 20 | 188,000 |
| 2008/06/06 | 20 | 20 | 19 | 20 | 100,000 |
| 2008/06/05 | 18 | 20 | 18 | 20 | 410,000 |
| 2008/06/04 | 19 | 19 | 18 | 19 | 333,000 |
| 2008/06/03 | 19 | 20 | 18 | 19 | 857,000 |
| 2008/06/02 | 19 | 20 | 19 | 19 | 397,000 |
| 2008/05/30 | 20 | 20 | 19 | 19 | 386,000 |
| 2008/05/29 | 21 | 21 | 19 | 20 | 885,000 |
| 2008/05/28 | 21 | 21 | 20 | 20 | 968,000 |
| 2008/05/27 | 21 | 21 | 20 | 21 | 549,000 |
| 2008/05/26 | 21 | 21 | 20 | 20 | 1,209,000 |
| 2008/05/23 | 20 | 22 | 20 | 21 | 4,007,000 |
| 2008/05/22 | 20 | 21 | 19 | 21 | 481,000 |
| 2008/05/21 | 20 | 21 | 19 | 20 | 791,000 |
| 2008/05/20 | 20 | 20 | 19 | 20 | 896,000 |
| 2008/05/19 | 21 | 21 | 19 | 19 | 1,360,000 |
| 2008/05/16 | 19 | 21 | 18 | 21 | 2,073,000 |
| 2008/05/15 | 19 | 20 | 19 | 19 | 1,034,000 |
| 2008/05/14 | 20 | 20 | 19 | 20 | 1,326,000 |
| 2008/05/13 | 21 | 21 | 19 | 19 | 1,449,000 |
| 2008/05/12 | 21 | 21 | 20 | 20 | 837,000 |
| 2008/05/09 | 21 | 21 | 20 | 21 | 704,000 |
| 2008/05/08 | 21 | 22 | 20 | 21 | 1,216,000 |
| 2008/05/07 | 21 | 22 | 20 | 21 | 1,454,000 |
| 2008/05/02 | 21 | 22 | 21 | 21 | 607,000 |
| 2008/05/01 | 23 | 23 | 21 | 21 | 1,120,000 |
| 2008/04/30 | 22 | 23 | 21 | 22 | 1,167,000 |
| 2008/04/28 | 22 | 24 | 21 | 22 | 2,465,000 |
| 2008/04/25 | 21 | 22 | 20 | 21 | 1,531,000 |
| 2008/04/24 | 22 | 23 | 21 | 21 | 1,341,000 |
| 2008/04/23 | 23 | 23 | 21 | 21 | 1,307,000 |
| 2008/04/22 | 24 | 25 | 23 | 23 | 608,000 |
| 2008/04/21 | 24 | 25 | 23 | 24 | 1,132,000 |
| 2008/04/18 | 25 | 26 | 25 | 25 | 336,000 |
| 2008/04/17 | 25 | 26 | 25 | 25 | 407,000 |
| 2008/04/16 | 25 | 25 | 24 | 24 | 428,000 |
| 2008/04/15 | 25 | 26 | 23 | 25 | 1,879,000 |
| 2008/04/14 | 26 | 27 | 25 | 26 | 266,000 |
| 2008/04/11 | 24 | 28 | 24 | 26 | 2,611,000 |
| 2008/04/10 | 25 | 25 | 24 | 24 | 488,000 |
| 2008/04/09 | 26 | 26 | 25 | 25 | 570,000 |
| 2008/04/08 | 27 | 27 | 26 | 26 | 322,000 |
| 2008/04/07 | 28 | 28 | 27 | 27 | 238,000 |
| 2008/04/04 | 28 | 28 | 27 | 28 | 186,000 |
| 2008/04/03 | 29 | 29 | 27 | 28 | 434,000 |
| 2008/04/02 | 28 | 29 | 28 | 28 | 863,000 |
| 2008/04/01 | 28 | 28 | 27 | 27 | 294,000 |
| 2008/03/31 | 30 | 30 | 27 | 27 | 857,000 |
| 2008/03/28 | 28 | 30 | 27 | 29 | 662,000 |
| 2008/03/27 | 28 | 29 | 27 | 28 | 301,000 |
| 2008/03/26 | 29 | 29 | 27 | 28 | 897,000 |
| 2008/03/25 | 29 | 33 | 28 | 28 | 4,277,000 |
| 2008/03/24 | 28 | 29 | 27 | 27 | 2,579,000 |
| 2008/03/21 | 31 | 32 | 30 | 31 | 647,000 |
| 2008/03/19 | 31 | 32 | 30 | 31 | 910,000 |
| 2008/03/18 | 31 | 31 | 28 | 30 | 1,461,000 |
| 2008/03/17 | 34 | 35 | 30 | 32 | 943,000 |
| 2008/03/14 | 35 | 37 | 35 | 35 | 677,000 |
| 2008/03/13 | 36 | 37 | 35 | 37 | 582,000 |
| 2008/03/12 | 38 | 39 | 36 | 38 | 655,000 |
| 2008/03/11 | 36 | 38 | 35 | 37 | 884,000 |
| 2008/03/10 | 38 | 39 | 36 | 38 | 371,000 |
| 2008/03/07 | 40 | 40 | 38 | 39 | 231,000 |
| 2008/03/06 | 40 | 41 | 39 | 39 | 304,000 |
| 2008/03/05 | 39 | 40 | 39 | 40 | 166,000 |
| 2008/03/04 | 39 | 40 | 39 | 40 | 146,000 |
| 2008/03/03 | 40 | 41 | 39 | 40 | 376,000 |
| 2008/02/29 | 41 | 42 | 40 | 42 | 456,000 |
| 2008/02/28 | 42 | 43 | 41 | 41 | 635,000 |
| 2008/02/27 | 41 | 42 | 40 | 42 | 387,000 |
| 2008/02/26 | 41 | 42 | 39 | 40 | 789,000 |
| 2008/02/25 | 41 | 42 | 40 | 41 | 375,000 |
| 2008/02/22 | 42 | 42 | 39 | 41 | 436,000 |
| 2008/02/21 | 42 | 42 | 40 | 42 | 686,000 |
| 2008/02/20 | 40 | 42 | 40 | 40 | 533,000 |
| 2008/02/19 | 41 | 42 | 39 | 40 | 1,098,000 |
| 2008/02/18 | 35 | 44 | 35 | 42 | 2,772,000 |
| 2008/02/15 | 34 | 36 | 34 | 36 | 521,000 |
| 2008/02/14 | 35 | 36 | 35 | 36 | 644,000 |
| 2008/02/13 | 34 | 37 | 34 | 36 | 1,252,000 |
| 2008/02/12 | 36 | 36 | 32 | 33 | 2,031,000 |
| 2008/02/08 | 39 | 40 | 38 | 38 | 663,000 |
| 2008/02/07 | 39 | 40 | 38 | 39 | 560,000 |
| 2008/02/06 | 39 | 40 | 38 | 39 | 664,000 |
| 2008/02/05 | 40 | 42 | 39 | 40 | 1,556,000 |
| 2008/02/04 | 41 | 41 | 38 | 40 | 2,352,000 |
| 2008/02/01 | 45 | 45 | 42 | 42 | 2,063,000 |
| 2008/01/31 | 44 | 47 | 43 | 46 | 916,000 |
| 2008/01/30 | 47 | 48 | 44 | 44 | 2,456,000 |
| 2008/01/29 | 42 | 45 | 41 | 45 | 2,346,000 |
| 2008/01/28 | 42 | 43 | 41 | 41 | 656,000 |
| 2008/01/25 | 41 | 43 | 41 | 42 | 1,091,000 |
| 2008/01/24 | 40 | 41 | 40 | 40 | 386,000 |
| 2008/01/23 | 41 | 42 | 39 | 39 | 708,000 |
| 2008/01/22 | 39 | 40 | 38 | 39 | 1,228,000 |
| 2008/01/21 | 44 | 45 | 42 | 43 | 493,000 |
| 2008/01/18 | 38 | 46 | 38 | 45 | 1,739,000 |
| 2008/01/17 | 39 | 40 | 38 | 39 | 676,000 |
| 2008/01/16 | 39 | 41 | 38 | 40 | 1,504,000 |
| 2008/01/15 | 47 | 47 | 42 | 43 | 1,315,000 |
| 2008/01/11 | 47 | 47 | 45 | 47 | 646,000 |
| 2008/01/10 | 47 | 49 | 46 | 47 | 738,000 |
| 2008/01/09 | 45 | 47 | 44 | 47 | 384,000 |
| 2008/01/08 | 46 | 46 | 44 | 46 | 436,000 |
| 2008/01/07 | 46 | 47 | 45 | 45 | 787,000 |
| 2008/01/04 | 49 | 49 | 47 | 47 | 332,000 |