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 |
|---|---|---|---|---|---|
| 2009/12/30 | 16 | 17 | 16 | 16 | 442,000 |
| 2009/12/29 | 17 | 17 | 16 | 17 | 377,000 |
| 2009/12/28 | 17 | 18 | 17 | 17 | 503,000 |
| 2009/12/25 | 17 | 18 | 16 | 17 | 1,039,000 |
| 2009/12/24 | 17 | 18 | 16 | 18 | 970,000 |
| 2009/12/22 | 18 | 19 | 16 | 17 | 3,574,000 |
| 2009/12/21 | 18 | 18 | 17 | 17 | 731,000 |
| 2009/12/18 | 20 | 20 | 17 | 18 | 2,726,000 |
| 2009/12/17 | 20 | 24 | 20 | 20 | 11,425,000 |
| 2009/12/16 | 15 | 22 | 14 | 19 | 12,007,000 |
| 2009/12/15 | 15 | 15 | 14 | 15 | 309,000 |
| 2009/12/14 | 15 | 16 | 14 | 16 | 413,000 |
| 2009/12/11 | 15 | 15 | 14 | 15 | 176,000 |
| 2009/12/10 | 14 | 15 | 14 | 14 | 150,000 |
| 2009/12/09 | 15 | 16 | 14 | 15 | 906,000 |
| 2009/12/08 | 16 | 16 | 15 | 16 | 706,000 |
| 2009/12/07 | 17 | 17 | 15 | 16 | 266,000 |
| 2009/12/04 | 16 | 17 | 15 | 16 | 580,000 |
| 2009/12/03 | 15 | 16 | 15 | 15 | 113,000 |
| 2009/12/02 | 15 | 16 | 14 | 15 | 594,000 |
| 2009/12/01 | 14 | 15 | 14 | 14 | 96,000 |
| 2009/11/30 | 14 | 15 | 14 | 14 | 407,000 |
| 2009/11/27 | 14 | 15 | 14 | 14 | 149,000 |
| 2009/11/26 | 15 | 15 | 14 | 15 | 83,000 |
| 2009/11/25 | 14 | 15 | 14 | 15 | 187,000 |
| 2009/11/24 | 15 | 15 | 14 | 15 | 283,000 |
| 2009/11/20 | 14 | 15 | 14 | 15 | 122,000 |
| 2009/11/19 | 14 | 14 | 13 | 14 | 1,116,000 |
| 2009/11/18 | 15 | 16 | 14 | 14 | 728,000 |
| 2009/11/17 | 16 | 17 | 15 | 16 | 1,136,000 |
| 2009/11/16 | 17 | 17 | 16 | 16 | 338,000 |
| 2009/11/13 | 17 | 17 | 16 | 17 | 152,000 |
| 2009/11/12 | 17 | 17 | 16 | 17 | 525,000 |
| 2009/11/11 | 17 | 18 | 17 | 18 | 981,000 |
| 2009/11/10 | 18 | 18 | 17 | 18 | 160,000 |
| 2009/11/09 | 18 | 18 | 17 | 18 | 313,000 |
| 2009/11/06 | 20 | 20 | 18 | 18 | 1,189,000 |
| 2009/11/05 | 19 | 20 | 18 | 20 | 1,703,000 |
| 2009/11/04 | 18 | 19 | 17 | 18 | 715,000 |
| 2009/11/02 | 18 | 18 | 17 | 17 | 272,000 |
| 2009/10/30 | 18 | 18 | 17 | 18 | 331,000 |
| 2009/10/29 | 19 | 19 | 17 | 18 | 879,000 |
| 2009/10/28 | 17 | 21 | 17 | 18 | 4,465,000 |
| 2009/10/27 | 16 | 18 | 16 | 17 | 142,000 |
| 2009/10/26 | 17 | 18 | 16 | 17 | 363,000 |
| 2009/10/23 | 17 | 18 | 17 | 17 | 170,000 |
| 2009/10/22 | 17 | 17 | 16 | 17 | 337,000 |
| 2009/10/21 | 17 | 17 | 16 | 17 | 529,000 |
| 2009/10/20 | 17 | 18 | 17 | 18 | 416,000 |
| 2009/10/19 | 17 | 18 | 17 | 17 | 690,000 |
| 2009/10/16 | 19 | 19 | 17 | 17 | 748,000 |
| 2009/10/15 | 19 | 20 | 18 | 18 | 203,000 |
| 2009/10/14 | 19 | 20 | 18 | 19 | 294,000 |
| 2009/10/13 | 19 | 20 | 18 | 19 | 431,000 |
| 2009/10/09 | 18 | 19 | 17 | 18 | 590,000 |
| 2009/10/08 | 18 | 18 | 17 | 18 | 133,000 |
| 2009/10/07 | 19 | 19 | 17 | 18 | 813,000 |
| 2009/10/06 | 16 | 20 | 16 | 19 | 3,302,000 |
| 2009/10/05 | 16 | 17 | 16 | 16 | 302,000 |
| 2009/10/02 | 16 | 17 | 16 | 16 | 402,000 |
| 2009/10/01 | 18 | 18 | 16 | 16 | 584,000 |
| 2009/09/30 | 18 | 18 | 16 | 18 | 634,000 |
| 2009/09/29 | 17 | 18 | 17 | 18 | 229,000 |
| 2009/09/28 | 17 | 17 | 16 | 17 | 376,000 |
| 2009/09/25 | 18 | 18 | 17 | 18 | 742,000 |
| 2009/09/24 | 19 | 19 | 17 | 18 | 1,335,000 |
| 2009/09/18 | 20 | 20 | 18 | 18 | 1,718,000 |
| 2009/09/17 | 20 | 24 | 19 | 21 | 2,344,000 |
| 2009/09/16 | 20 | 21 | 19 | 20 | 304,000 |
| 2009/09/15 | 20 | 20 | 19 | 20 | 224,000 |
| 2009/09/14 | 20 | 21 | 20 | 20 | 263,000 |
| 2009/09/11 | 20 | 21 | 19 | 20 | 382,000 |
| 2009/09/10 | 20 | 21 | 20 | 21 | 198,000 |
| 2009/09/09 | 21 | 22 | 19 | 20 | 1,497,000 |
| 2009/09/08 | 23 | 23 | 20 | 21 | 2,123,000 |
| 2009/09/07 | 21 | 27 | 21 | 23 | 10,027,000 |
| 2009/09/04 | 20 | 21 | 18 | 20 | 1,845,000 |
| 2009/09/03 | 19 | 20 | 19 | 20 | 241,000 |
| 2009/09/02 | 20 | 20 | 18 | 19 | 282,000 |
| 2009/09/01 | 18 | 20 | 18 | 20 | 105,000 |
| 2009/08/31 | 19 | 20 | 18 | 19 | 177,000 |
| 2009/08/28 | 17 | 20 | 17 | 19 | 1,578,000 |
| 2009/08/27 | 17 | 18 | 17 | 17 | 379,000 |
| 2009/08/26 | 18 | 18 | 17 | 17 | 203,000 |
| 2009/08/25 | 17 | 18 | 16 | 18 | 343,000 |
| 2009/08/24 | 17 | 18 | 17 | 17 | 143,000 |
| 2009/08/21 | 17 | 18 | 17 | 18 | 511,000 |
| 2009/08/20 | 17 | 18 | 17 | 17 | 298,000 |
| 2009/08/19 | 18 | 18 | 17 | 18 | 512,000 |
| 2009/08/18 | 18 | 19 | 18 | 19 | 107,000 |
| 2009/08/17 | 18 | 19 | 18 | 19 | 57,000 |
| 2009/08/14 | 18 | 19 | 18 | 19 | 131,000 |
| 2009/08/13 | 18 | 18 | 18 | 18 | 538,000 |
| 2009/08/12 | 18 | 19 | 18 | 18 | 363,000 |
| 2009/08/11 | 19 | 19 | 18 | 19 | 513,000 |
| 2009/08/10 | 19 | 19 | 18 | 19 | 431,000 |
| 2009/08/07 | 19 | 20 | 18 | 20 | 228,000 |
| 2009/08/06 | 19 | 19 | 18 | 19 | 305,000 |
| 2009/08/05 | 19 | 19 | 18 | 19 | 605,000 |
| 2009/08/04 | 19 | 20 | 19 | 20 | 367,000 |
| 2009/08/03 | 19 | 20 | 19 | 20 | 247,000 |
| 2009/07/31 | 20 | 20 | 19 | 19 | 171,000 |
| 2009/07/30 | 20 | 21 | 19 | 20 | 139,000 |
| 2009/07/29 | 20 | 21 | 19 | 21 | 530,000 |
| 2009/07/28 | 21 | 21 | 19 | 21 | 138,000 |
| 2009/07/27 | 19 | 21 | 19 | 21 | 182,000 |
| 2009/07/24 | 21 | 21 | 19 | 20 | 440,000 |
| 2009/07/23 | 19 | 21 | 19 | 21 | 1,026,000 |
| 2009/07/22 | 19 | 19 | 19 | 19 | 336,000 |
| 2009/07/21 | 19 | 20 | 18 | 19 | 635,000 |
| 2009/07/17 | 18 | 19 | 18 | 19 | 272,000 |
| 2009/07/16 | 18 | 19 | 18 | 18 | 419,000 |
| 2009/07/15 | 19 | 20 | 18 | 19 | 220,000 |
| 2009/07/14 | 18 | 20 | 17 | 20 | 1,389,000 |
| 2009/07/13 | 20 | 20 | 16 | 18 | 2,188,000 |
| 2009/07/10 | 21 | 21 | 20 | 20 | 208,000 |
| 2009/07/09 | 21 | 21 | 20 | 21 | 507,000 |
| 2009/07/08 | 22 | 22 | 21 | 21 | 675,000 |
| 2009/07/07 | 21 | 24 | 20 | 22 | 2,661,000 |
| 2009/07/06 | 21 | 21 | 20 | 20 | 326,000 |
| 2009/07/03 | 21 | 22 | 20 | 21 | 682,000 |
| 2009/07/02 | 21 | 22 | 21 | 21 | 271,000 |
| 2009/07/01 | 22 | 22 | 21 | 21 | 597,000 |
| 2009/06/30 | 22 | 22 | 21 | 22 | 701,000 |
| 2009/06/29 | 21 | 22 | 21 | 22 | 271,000 |
| 2009/06/26 | 22 | 22 | 20 | 20 | 488,000 |
| 2009/06/25 | 21 | 22 | 20 | 21 | 610,000 |
| 2009/06/24 | 21 | 21 | 18 | 20 | 3,173,000 |
| 2009/06/23 | 22 | 23 | 21 | 21 | 1,039,000 |
| 2009/06/22 | 24 | 24 | 21 | 22 | 1,411,000 |
| 2009/06/19 | 25 | 26 | 23 | 23 | 1,808,000 |
| 2009/06/18 | 24 | 26 | 23 | 25 | 3,884,000 |
| 2009/06/17 | 22 | 24 | 21 | 24 | 1,750,000 |
| 2009/06/16 | 23 | 23 | 20 | 22 | 3,452,000 |
| 2009/06/15 | 22 | 25 | 20 | 24 | 8,185,000 |
| 2009/06/12 | 17 | 20 | 17 | 19 | 3,211,000 |
| 2009/06/11 | 17 | 18 | 16 | 16 | 1,491,000 |
| 2009/06/10 | 16 | 18 | 16 | 17 | 2,963,000 |
| 2009/06/09 | 16 | 17 | 15 | 16 | 1,569,000 |
| 2009/06/08 | 15 | 16 | 15 | 16 | 271,000 |
| 2009/06/05 | 15 | 16 | 14 | 15 | 462,000 |
| 2009/06/04 | 15 | 16 | 15 | 15 | 460,000 |
| 2009/06/03 | 15 | 16 | 15 | 15 | 539,000 |
| 2009/06/02 | 15 | 16 | 15 | 15 | 245,000 |
| 2009/06/01 | 16 | 16 | 15 | 15 | 241,000 |
| 2009/05/29 | 15 | 16 | 14 | 16 | 388,000 |
| 2009/05/28 | 15 | 16 | 14 | 15 | 298,000 |
| 2009/05/27 | 15 | 16 | 14 | 15 | 1,445,000 |
| 2009/05/26 | 15 | 16 | 14 | 15 | 882,000 |
| 2009/05/25 | 14 | 16 | 14 | 15 | 2,034,000 |
| 2009/05/22 | 13 | 14 | 13 | 13 | 408,000 |
| 2009/05/21 | 14 | 14 | 13 | 13 | 330,000 |
| 2009/05/20 | 14 | 14 | 14 | 14 | 624,000 |
| 2009/05/19 | 14 | 15 | 14 | 14 | 479,000 |
| 2009/05/18 | 15 | 15 | 14 | 14 | 621,000 |
| 2009/05/15 | 15 | 16 | 15 | 15 | 224,000 |
| 2009/05/14 | 16 | 16 | 15 | 15 | 252,000 |
| 2009/05/13 | 16 | 17 | 15 | 16 | 1,503,000 |
| 2009/05/12 | 16 | 18 | 16 | 17 | 2,709,000 |
| 2009/05/11 | 15 | 16 | 14 | 16 | 661,000 |
| 2009/05/08 | 16 | 17 | 14 | 14 | 1,996,000 |
| 2009/05/07 | 14 | 17 | 14 | 16 | 2,228,000 |
| 2009/05/01 | 14 | 15 | 14 | 14 | 945,000 |
| 2009/04/30 | 13 | 16 | 13 | 14 | 2,842,000 |
| 2009/04/28 | 13 | 14 | 13 | 13 | 1,735,000 |
| 2009/04/27 | 13 | 14 | 13 | 13 | 486,000 |
| 2009/04/24 | 14 | 14 | 13 | 13 | 220,000 |
| 2009/04/23 | 13 | 13 | 12 | 13 | 1,121,000 |
| 2009/04/22 | 15 | 15 | 13 | 13 | 732,000 |
| 2009/04/21 | 14 | 15 | 13 | 14 | 1,480,000 |
| 2009/04/20 | 12 | 14 | 12 | 13 | 1,061,000 |
| 2009/04/17 | 13 | 13 | 11 | 12 | 862,000 |
| 2009/04/16 | 15 | 15 | 12 | 12 | 1,773,000 |
| 2009/04/15 | 15 | 16 | 14 | 14 | 2,809,000 |
| 2009/04/14 | 11 | 17 | 10 | 13 | 7,682,000 |
| 2009/04/13 | 8 | 11 | 8 | 10 | 1,284,000 |
| 2009/04/10 | 9 | 10 | 8 | 8 | 427,000 |
| 2009/04/09 | 9 | 9 | 8 | 9 | 664,000 |
| 2009/04/08 | 10 | 10 | 8 | 9 | 910,000 |
| 2009/04/07 | 8 | 10 | 8 | 10 | 1,409,000 |
| 2009/04/06 | 8 | 9 | 8 | 9 | 928,000 |
| 2009/04/03 | 7 | 8 | 7 | 8 | 211,000 |
| 2009/04/02 | 7 | 8 | 7 | 7 | 614,000 |
| 2009/04/01 | 7 | 7 | 6 | 7 | 270,000 |
| 2009/03/31 | 7 | 7 | 6 | 7 | 515,000 |
| 2009/03/30 | 7 | 7 | 6 | 7 | 409,000 |
| 2009/03/27 | 7 | 7 | 6 | 7 | 797,000 |
| 2009/03/26 | 7 | 7 | 6 | 6 | 50,000 |
| 2009/03/25 | 7 | 7 | 6 | 6 | 55,000 |
| 2009/03/24 | 7 | 7 | 6 | 6 | 169,000 |
| 2009/03/23 | 6 | 7 | 6 | 7 | 68,000 |
| 2009/03/19 | 6 | 7 | 6 | 6 | 111,000 |
| 2009/03/18 | 7 | 7 | 6 | 6 | 96,000 |
| 2009/03/17 | 6 | 7 | 6 | 6 | 79,000 |
| 2009/03/16 | 6 | 6 | 5 | 6 | 305,000 |
| 2009/03/13 | 6 | 7 | 6 | 6 | 191,000 |
| 2009/03/12 | 7 | 7 | 6 | 6 | 132,000 |
| 2009/03/11 | 7 | 7 | 6 | 7 | 123,000 |
| 2009/03/10 | 6 | 7 | 6 | 7 | 232,000 |
| 2009/03/09 | 6 | 7 | 6 | 6 | 599,000 |
| 2009/03/06 | 8 | 9 | 5 | 6 | 2,402,000 |
| 2009/03/05 | 6 | 8 | 5 | 7 | 1,155,000 |
| 2009/03/04 | 5 | 6 | 5 | 5 | 146,000 |
| 2009/03/03 | 4 | 5 | 4 | 5 | 497,000 |
| 2009/03/02 | 5 | 5 | 5 | 5 | 160,000 |
| 2009/02/27 | 5 | 5 | 5 | 5 | 1,398,000 |
| 2009/02/26 | 5 | 6 | 5 | 5 | 337,000 |
| 2009/02/25 | 6 | 6 | 5 | 5 | 243,000 |
| 2009/02/24 | 5 | 6 | 5 | 6 | 406,000 |
| 2009/02/23 | 6 | 6 | 5 | 5 | 272,000 |
| 2009/02/20 | 6 | 6 | 6 | 6 | 206,000 |
| 2009/02/19 | 6 | 7 | 6 | 6 | 143,000 |
| 2009/02/18 | 6 | 7 | 5 | 6 | 1,352,000 |
| 2009/02/17 | 7 | 7 | 6 | 6 | 1,400,000 |
| 2009/02/16 | 7 | 8 | 7 | 7 | 338,000 |
| 2009/02/13 | 7 | 8 | 7 | 7 | 51,000 |
| 2009/02/12 | 7 | 7 | 7 | 7 | 87,000 |
| 2009/02/10 | 8 | 8 | 7 | 8 | 71,000 |
| 2009/02/09 | 8 | 9 | 7 | 8 | 259,000 |
| 2009/02/06 | 7 | 8 | 7 | 8 | 301,000 |
| 2009/02/05 | 7 | 8 | 7 | 7 | 57,000 |
| 2009/02/04 | 8 | 8 | 7 | 8 | 35,000 |
| 2009/02/03 | 8 | 8 | 7 | 8 | 36,000 |
| 2009/02/02 | 8 | 8 | 7 | 8 | 82,000 |
| 2009/01/30 | 8 | 8 | 7 | 7 | 80,000 |
| 2009/01/29 | 8 | 8 | 8 | 8 | 236,000 |
| 2009/01/28 | 9 | 9 | 7 | 8 | 793,000 |
| 2009/01/27 | 7 | 9 | 7 | 9 | 503,000 |
| 2009/01/26 | 7 | 7 | 7 | 7 | 71,000 |
| 2009/01/23 | 7 | 7 | 7 | 7 | 81,000 |
| 2009/01/22 | 8 | 8 | 7 | 7 | 118,000 |
| 2009/01/21 | 7 | 8 | 7 | 7 | 156,000 |
| 2009/01/20 | 8 | 8 | 8 | 8 | 86,000 |
| 2009/01/19 | 8 | 8 | 7 | 8 | 90,000 |
| 2009/01/16 | 8 | 8 | 7 | 8 | 234,000 |
| 2009/01/15 | 8 | 8 | 8 | 8 | 524,000 |
| 2009/01/14 | 8 | 8 | 8 | 8 | 524,000 |
| 2009/01/13 | 9 | 9 | 8 | 8 | 186,000 |
| 2009/01/09 | 8 | 9 | 8 | 9 | 80,000 |
| 2009/01/08 | 8 | 9 | 8 | 8 | 104,000 |
| 2009/01/07 | 9 | 9 | 8 | 8 | 97,000 |
| 2009/01/06 | 9 | 9 | 8 | 8 | 60,000 |
| 2009/01/05 | 9 | 9 | 8 | 9 | 59,000 |