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 |
---|---|---|---|---|---|
2010/12/30 | 152 | 159 | 152 | 158 | 41,700 |
2010/12/29 | 157 | 157 | 150 | 156 | 165,400 |
2010/12/28 | 160 | 162 | 158 | 160 | 45,400 |
2010/12/27 | 159 | 165 | 158 | 162 | 34,600 |
2010/12/24 | 172 | 173 | 163 | 164 | 98,400 |
2010/12/22 | 174 | 174 | 170 | 171 | 44,700 |
2010/12/21 | 171 | 175 | 168 | 175 | 53,600 |
2010/12/20 | 174 | 175 | 166 | 170 | 42,700 |
2010/12/17 | 172 | 174 | 169 | 170 | 42,800 |
2010/12/16 | 167 | 170 | 165 | 169 | 43,600 |
2010/12/15 | 171 | 173 | 167 | 168 | 61,400 |
2010/12/14 | 161 | 172 | 161 | 170 | 95,900 |
2010/12/13 | 170 | 170 | 160 | 165 | 123,000 |
2010/12/10 | 174 | 177 | 171 | 171 | 70,700 |
2010/12/09 | 179 | 179 | 171 | 176 | 63,300 |
2010/12/08 | 180 | 181 | 173 | 177 | 72,300 |
2010/12/07 | 179 | 182 | 178 | 179 | 42,000 |
2010/12/06 | 185 | 186 | 177 | 184 | 80,800 |
2010/12/03 | 188 | 188 | 181 | 184 | 87,000 |
2010/12/02 | 185 | 195 | 184 | 191 | 199,400 |
2010/12/01 | 185 | 188 | 180 | 183 | 80,700 |
2010/11/30 | 195 | 195 | 184 | 189 | 176,400 |
2010/11/29 | 175 | 202 | 171 | 193 | 467,100 |
2010/11/26 | 206 | 212 | 169 | 175 | 1,025,900 |
2010/11/25 | 145 | 195 | 145 | 195 | 959,300 |
2010/11/24 | 126 | 145 | 125 | 145 | 353,300 |
2010/11/22 | 122 | 129 | 121 | 128 | 157,600 |
2010/11/19 | 117 | 126 | 115 | 120 | 198,400 |
2010/11/18 | 113 | 115 | 113 | 114 | 39,700 |
2010/11/17 | 114 | 115 | 112 | 113 | 53,300 |
2010/11/16 | 117 | 117 | 115 | 115 | 37,600 |
2010/11/15 | 113 | 116 | 113 | 116 | 37,800 |
2010/11/12 | 114 | 115 | 112 | 113 | 21,400 |
2010/11/11 | 115 | 117 | 113 | 114 | 54,000 |
2010/11/10 | 114 | 114 | 109 | 114 | 80,900 |
2010/11/09 | 116 | 117 | 114 | 116 | 41,500 |
2010/11/08 | 117 | 118 | 116 | 117 | 39,100 |
2010/11/05 | 116 | 119 | 115 | 118 | 34,900 |
2010/11/04 | 115 | 116 | 115 | 116 | 8,600 |
2010/11/02 | 114 | 116 | 114 | 116 | 12,400 |
2010/11/01 | 114 | 116 | 114 | 114 | 26,500 |
2010/10/29 | 117 | 120 | 117 | 118 | 18,600 |
2010/10/28 | 120 | 120 | 118 | 119 | 3,800 |
2010/10/27 | 122 | 122 | 118 | 119 | 34,700 |
2010/10/26 | 122 | 124 | 121 | 122 | 31,400 |
2010/10/25 | 124 | 124 | 122 | 122 | 25,300 |
2010/10/22 | 121 | 122 | 121 | 121 | 28,100 |
2010/10/21 | 122 | 122 | 121 | 121 | 38,400 |
2010/10/20 | 122 | 122 | 121 | 122 | 36,200 |
2010/10/19 | 125 | 126 | 121 | 122 | 98,200 |
2010/10/18 | 120 | 127 | 119 | 121 | 86,800 |
2010/10/15 | 116 | 120 | 116 | 118 | 74,300 |
2010/10/14 | 119 | 124 | 116 | 117 | 81,900 |
2010/10/13 | 112 | 139 | 111 | 118 | 409,400 |
2010/10/12 | 116 | 116 | 111 | 112 | 47,400 |
2010/10/08 | 114 | 116 | 112 | 115 | 35,300 |
2010/10/07 | 116 | 116 | 112 | 114 | 56,100 |
2010/10/06 | 115 | 119 | 114 | 117 | 29,000 |
2010/10/05 | 116 | 117 | 114 | 114 | 23,200 |
2010/10/04 | 121 | 121 | 115 | 117 | 53,000 |
2010/10/01 | 120 | 123 | 117 | 119 | 59,000 |
2010/09/30 | 115 | 125 | 115 | 125 | 87,600 |
2010/09/29 | 116 | 119 | 115 | 115 | 43,200 |
2010/09/28 | 113 | 127 | 113 | 115 | 91,900 |
2010/09/27 | 119 | 119 | 112 | 114 | 104,700 |
2010/09/24 | 125 | 126 | 122 | 124 | 34,300 |
2010/09/22 | 130 | 130 | 125 | 127 | 62,100 |
2010/09/21 | 126 | 130 | 125 | 129 | 39,400 |
2010/09/17 | 127 | 131 | 125 | 128 | 73,600 |
2010/09/16 | 129 | 133 | 127 | 127 | 63,200 |
2010/09/15 | 133 | 135 | 127 | 130 | 75,900 |
2010/09/14 | 133 | 134 | 125 | 134 | 125,500 |
2010/09/13 | 145 | 146 | 128 | 136 | 219,200 |
2010/09/10 | 117 | 154 | 116 | 140 | 944,500 |
2010/09/09 | 121 | 121 | 115 | 115 | 50,300 |
2010/09/08 | 118 | 121 | 117 | 121 | 30,700 |
2010/09/07 | 116 | 123 | 115 | 121 | 53,300 |
2010/09/06 | 115 | 117 | 115 | 116 | 17,300 |
2010/09/03 | 119 | 119 | 114 | 115 | 23,800 |
2010/09/02 | 122 | 127 | 116 | 116 | 101,200 |
2010/09/01 | 112 | 120 | 110 | 117 | 92,400 |
2010/08/31 | 116 | 116 | 111 | 113 | 79,400 |
2010/08/30 | 111 | 118 | 111 | 117 | 76,500 |
2010/08/27 | 111 | 112 | 108 | 111 | 127,900 |
2010/08/26 | 110 | 113 | 110 | 112 | 94,600 |
2010/08/25 | 114 | 117 | 113 | 114 | 44,600 |
2010/08/24 | 120 | 120 | 116 | 116 | 47,500 |
2010/08/23 | 122 | 126 | 119 | 123 | 39,600 |
2010/08/20 | 128 | 133 | 121 | 124 | 191,900 |
2010/08/19 | 123 | 129 | 122 | 126 | 87,200 |
2010/08/18 | 115 | 123 | 115 | 120 | 70,000 |
2010/08/17 | 114 | 116 | 113 | 115 | 26,300 |
2010/08/16 | 116 | 118 | 113 | 115 | 49,000 |
2010/08/13 | 118 | 119 | 115 | 119 | 32,000 |
2010/08/12 | 120 | 124 | 111 | 117 | 132,300 |
2010/08/11 | 126 | 126 | 120 | 125 | 93,600 |
2010/08/10 | 133 | 138 | 129 | 129 | 72,700 |
2010/08/09 | 135 | 137 | 131 | 132 | 112,500 |
2010/08/06 | 139 | 151 | 134 | 140 | 192,800 |
2010/08/05 | 139 | 143 | 131 | 141 | 231,000 |
2010/08/04 | 121 | 153 | 114 | 144 | 575,900 |
2010/08/03 | 132 | 132 | 122 | 124 | 144,600 |
2010/08/02 | 121 | 126 | 117 | 124 | 296,300 |
2010/07/30 | 130 | 132 | 114 | 116 | 324,800 |
2010/07/29 | 145 | 150 | 131 | 134 | 309,000 |
2010/07/29 | 1 -> 0.10 分割 | ||||
2010/07/28 | 16 | 17 | 16 | 16 | 331,000 |
2010/07/27 | 17 | 18 | 16 | 16 | 606,000 |
2010/07/26 | 17 | 18 | 17 | 18 | 847,000 |
2010/07/23 | 16 | 17 | 16 | 16 | 342,000 |
2010/07/22 | 16 | 17 | 16 | 16 | 579,000 |
2010/07/21 | 17 | 18 | 16 | 16 | 646,000 |
2010/07/20 | 17 | 18 | 16 | 18 | 647,000 |
2010/07/16 | 18 | 18 | 17 | 17 | 409,000 |
2010/07/15 | 18 | 19 | 18 | 19 | 274,000 |
2010/07/14 | 18 | 19 | 18 | 18 | 1,431,000 |
2010/07/13 | 18 | 19 | 18 | 19 | 270,000 |
2010/07/12 | 19 | 19 | 18 | 18 | 465,000 |
2010/07/09 | 19 | 20 | 19 | 19 | 357,000 |
2010/07/08 | 19 | 20 | 19 | 20 | 1,302,000 |
2010/07/07 | 19 | 20 | 19 | 19 | 205,000 |
2010/07/06 | 20 | 20 | 19 | 19 | 390,000 |
2010/07/05 | 19 | 21 | 18 | 21 | 1,024,000 |
2010/07/02 | 20 | 20 | 19 | 19 | 694,000 |
2010/07/01 | 19 | 20 | 19 | 20 | 499,000 |
2010/06/30 | 20 | 20 | 19 | 19 | 803,000 |
2010/06/29 | 20 | 21 | 20 | 20 | 257,000 |
2010/06/28 | 21 | 21 | 20 | 20 | 338,000 |
2010/06/25 | 21 | 21 | 20 | 21 | 381,000 |
2010/06/24 | 21 | 22 | 21 | 22 | 254,000 |
2010/06/23 | 21 | 21 | 20 | 21 | 381,000 |
2010/06/22 | 21 | 22 | 21 | 21 | 751,000 |
2010/06/21 | 21 | 22 | 21 | 21 | 186,000 |
2010/06/18 | 22 | 22 | 21 | 21 | 215,000 |
2010/06/17 | 22 | 22 | 21 | 22 | 981,000 |
2010/06/16 | 23 | 24 | 22 | 22 | 600,000 |
2010/06/15 | 23 | 24 | 22 | 23 | 859,000 |
2010/06/14 | 23 | 24 | 22 | 23 | 839,000 |
2010/06/11 | 22 | 22 | 21 | 22 | 2,239,000 |
2010/06/10 | 22 | 22 | 21 | 22 | 161,000 |
2010/06/09 | 23 | 23 | 21 | 22 | 530,000 |
2010/06/08 | 22 | 23 | 21 | 23 | 572,000 |
2010/06/07 | 23 | 23 | 21 | 22 | 1,153,000 |
2010/06/04 | 25 | 25 | 22 | 24 | 1,868,000 |
2010/06/03 | 24 | 25 | 23 | 25 | 486,000 |
2010/06/02 | 25 | 26 | 23 | 23 | 1,394,000 |
2010/06/01 | 23 | 25 | 23 | 24 | 995,000 |
2010/05/31 | 22 | 23 | 22 | 23 | 1,031,000 |
2010/05/28 | 23 | 23 | 21 | 23 | 2,114,000 |
2010/05/27 | 20 | 23 | 20 | 22 | 3,531,000 |
2010/05/26 | 19 | 21 | 19 | 20 | 1,864,000 |
2010/05/25 | 20 | 21 | 19 | 19 | 1,778,000 |
2010/05/24 | 20 | 21 | 19 | 20 | 3,593,000 |
2010/05/21 | 23 | 24 | 22 | 22 | 3,484,000 |
2010/05/20 | 26 | 26 | 23 | 24 | 1,691,000 |
2010/05/19 | 27 | 28 | 23 | 26 | 4,345,000 |
2010/05/18 | 28 | 29 | 26 | 28 | 2,807,000 |
2010/05/17 | 30 | 30 | 26 | 28 | 2,621,000 |
2010/05/14 | 30 | 31 | 29 | 30 | 1,520,000 |
2010/05/13 | 30 | 31 | 29 | 31 | 3,024,000 |
2010/05/12 | 31 | 33 | 28 | 28 | 3,645,000 |
2010/05/11 | 34 | 36 | 29 | 30 | 6,603,000 |
2010/05/10 | 39 | 40 | 32 | 35 | 10,860,000 |
2010/05/07 | 26 | 38 | 25 | 36 | 24,340,000 |
2010/05/06 | 27 | 29 | 26 | 28 | 3,484,000 |
2010/04/30 | 25 | 27 | 25 | 27 | 3,064,000 |
2010/04/28 | 23 | 25 | 23 | 25 | 1,415,000 |
2010/04/27 | 23 | 26 | 22 | 23 | 6,181,000 |
2010/04/26 | 23 | 24 | 22 | 23 | 1,645,000 |
2010/04/23 | 24 | 24 | 23 | 23 | 337,000 |
2010/04/22 | 24 | 24 | 23 | 24 | 454,000 |
2010/04/21 | 23 | 24 | 23 | 23 | 646,000 |
2010/04/20 | 24 | 25 | 23 | 23 | 2,792,000 |
2010/04/19 | 23 | 25 | 22 | 24 | 2,617,000 |
2010/04/16 | 22 | 23 | 21 | 23 | 1,801,000 |
2010/04/15 | 21 | 22 | 20 | 22 | 524,000 |
2010/04/14 | 21 | 22 | 21 | 21 | 271,000 |
2010/04/13 | 22 | 22 | 20 | 22 | 1,294,000 |
2010/04/12 | 20 | 22 | 20 | 21 | 1,239,000 |
2010/04/09 | 21 | 21 | 20 | 20 | 3,860,000 |
2010/04/08 | 19 | 23 | 19 | 21 | 6,808,000 |
2010/04/07 | 19 | 20 | 19 | 20 | 527,000 |
2010/04/06 | 19 | 20 | 19 | 19 | 485,000 |
2010/04/05 | 18 | 19 | 18 | 19 | 718,000 |
2010/04/02 | 19 | 20 | 18 | 18 | 362,000 |
2010/04/01 | 19 | 20 | 18 | 19 | 1,162,000 |
2010/03/31 | 20 | 20 | 19 | 19 | 205,000 |
2010/03/30 | 20 | 20 | 19 | 20 | 253,000 |
2010/03/29 | 20 | 20 | 19 | 19 | 638,000 |
2010/03/26 | 20 | 20 | 19 | 20 | 1,021,000 |
2010/03/25 | 19 | 21 | 19 | 20 | 4,284,000 |
2010/03/24 | 19 | 20 | 18 | 19 | 405,000 |
2010/03/23 | 19 | 19 | 18 | 18 | 429,000 |
2010/03/19 | 19 | 20 | 18 | 19 | 378,000 |
2010/03/18 | 19 | 20 | 18 | 19 | 345,000 |
2010/03/17 | 19 | 20 | 18 | 18 | 301,000 |
2010/03/16 | 19 | 20 | 19 | 20 | 337,000 |
2010/03/15 | 19 | 20 | 18 | 19 | 416,000 |
2010/03/12 | 18 | 19 | 18 | 19 | 1,444,000 |
2010/03/11 | 19 | 19 | 18 | 19 | 334,000 |
2010/03/10 | 19 | 19 | 18 | 19 | 190,000 |
2010/03/09 | 19 | 20 | 19 | 19 | 796,000 |
2010/03/08 | 19 | 19 | 18 | 19 | 969,000 |
2010/03/05 | 18 | 19 | 18 | 18 | 293,000 |
2010/03/04 | 18 | 19 | 18 | 18 | 507,000 |
2010/03/03 | 19 | 19 | 18 | 19 | 1,099,000 |
2010/03/02 | 17 | 20 | 17 | 19 | 3,298,000 |
2010/03/01 | 17 | 17 | 16 | 16 | 151,000 |
2010/02/26 | 17 | 17 | 16 | 16 | 331,000 |
2010/02/25 | 17 | 18 | 16 | 18 | 1,084,000 |
2010/02/24 | 16 | 18 | 16 | 18 | 1,604,000 |
2010/02/23 | 16 | 16 | 15 | 16 | 1,597,000 |
2010/02/22 | 17 | 17 | 16 | 17 | 307,000 |
2010/02/19 | 17 | 17 | 16 | 17 | 481,000 |
2010/02/18 | 17 | 17 | 16 | 16 | 66,000 |
2010/02/17 | 17 | 17 | 16 | 17 | 443,000 |
2010/02/16 | 17 | 17 | 16 | 16 | 277,000 |
2010/02/15 | 17 | 17 | 17 | 17 | 198,000 |
2010/02/12 | 17 | 17 | 16 | 17 | 669,000 |
2010/02/10 | 18 | 18 | 16 | 17 | 1,711,000 |
2010/02/09 | 18 | 19 | 17 | 18 | 964,000 |
2010/02/08 | 18 | 18 | 16 | 17 | 1,801,000 |
2010/02/05 | 16 | 22 | 16 | 17 | 10,000,000 |
2010/02/04 | 17 | 18 | 16 | 16 | 711,000 |
2010/02/03 | 17 | 17 | 16 | 17 | 88,000 |
2010/02/02 | 16 | 17 | 16 | 17 | 376,000 |
2010/02/01 | 15 | 16 | 15 | 15 | 201,000 |
2010/01/29 | 16 | 17 | 15 | 16 | 65,000 |
2010/01/28 | 16 | 16 | 16 | 16 | 313,000 |
2010/01/27 | 17 | 17 | 16 | 16 | 1,348,000 |
2010/01/26 | 17 | 17 | 16 | 17 | 219,000 |
2010/01/25 | 16 | 17 | 16 | 17 | 505,000 |
2010/01/22 | 17 | 17 | 16 | 17 | 98,000 |
2010/01/21 | 17 | 17 | 16 | 17 | 144,000 |
2010/01/20 | 17 | 17 | 16 | 16 | 150,000 |
2010/01/19 | 17 | 17 | 16 | 17 | 569,000 |
2010/01/18 | 17 | 17 | 16 | 17 | 390,000 |
2010/01/15 | 17 | 17 | 16 | 17 | 183,000 |
2010/01/14 | 18 | 18 | 16 | 17 | 371,000 |
2010/01/13 | 16 | 18 | 16 | 17 | 1,258,000 |
2010/01/12 | 16 | 17 | 16 | 16 | 328,000 |
2010/01/08 | 16 | 17 | 16 | 16 | 390,000 |
2010/01/07 | 16 | 16 | 15 | 16 | 824,000 |
2010/01/06 | 16 | 17 | 16 | 16 | 423,000 |
2010/01/05 | 16 | 17 | 16 | 16 | 515,000 |
2010/01/04 | 16 | 17 | 16 | 17 | 1,009,000 |