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 |
---|---|---|---|---|---|
2011/12/30 | 109 | 117 | 109 | 111 | 226,400 |
2011/12/29 | 110 | 125 | 108 | 111 | 464,800 |
2011/12/28 | 115 | 119 | 109 | 112 | 532,000 |
2011/12/27 | 135 | 137 | 116 | 117 | 937,800 |
2011/12/26 | 118 | 144 | 116 | 141 | 1,938,600 |
2011/12/22 | 118 | 122 | 111 | 113 | 765,200 |
2011/12/21 | 138 | 150 | 116 | 123 | 3,356,300 |
2011/12/20 | 80 | 109 | 77 | 109 | 657,400 |
2011/12/19 | 81 | 83 | 78 | 79 | 41,400 |
2011/12/16 | 84 | 86 | 80 | 82 | 32,300 |
2011/12/15 | 88 | 88 | 85 | 85 | 40,000 |
2011/12/14 | 89 | 89 | 88 | 88 | 8,800 |
2011/12/13 | 88 | 89 | 87 | 89 | 26,800 |
2011/12/12 | 89 | 89 | 88 | 88 | 12,600 |
2011/12/09 | 88 | 90 | 87 | 87 | 11,900 |
2011/12/08 | 88 | 92 | 86 | 86 | 35,700 |
2011/12/07 | 87 | 88 | 86 | 86 | 11,800 |
2011/12/06 | 90 | 91 | 89 | 90 | 28,000 |
2011/12/05 | 90 | 90 | 86 | 87 | 13,100 |
2011/12/02 | 85 | 88 | 85 | 88 | 27,200 |
2011/12/01 | 86 | 90 | 86 | 86 | 49,800 |
2011/11/30 | 90 | 90 | 84 | 85 | 24,200 |
2011/11/29 | 79 | 90 | 78 | 90 | 12,000 |
2011/11/28 | 76 | 78 | 76 | 78 | 13,400 |
2011/11/25 | 75 | 79 | 75 | 77 | 29,900 |
2011/11/24 | 78 | 78 | 76 | 77 | 40,700 |
2011/11/22 | 82 | 82 | 78 | 80 | 9,400 |
2011/11/21 | 85 | 85 | 74 | 81 | 51,400 |
2011/11/18 | 86 | 89 | 86 | 86 | 14,700 |
2011/11/17 | 89 | 90 | 87 | 88 | 34,400 |
2011/11/16 | 91 | 91 | 90 | 91 | 7,700 |
2011/11/15 | 91 | 92 | 90 | 92 | 7,700 |
2011/11/14 | 92 | 94 | 91 | 92 | 17,500 |
2011/11/11 | 89 | 92 | 89 | 91 | 25,900 |
2011/11/10 | 90 | 92 | 90 | 90 | 25,200 |
2011/11/09 | 93 | 93 | 90 | 91 | 23,500 |
2011/11/08 | 94 | 94 | 91 | 91 | 41,500 |
2011/11/07 | 93 | 94 | 93 | 93 | 8,300 |
2011/11/04 | 93 | 93 | 92 | 92 | 16,700 |
2011/11/02 | 93 | 94 | 93 | 93 | 13,700 |
2011/11/01 | 94 | 94 | 94 | 94 | 13,400 |
2011/10/31 | 94 | 95 | 93 | 94 | 16,200 |
2011/10/28 | 94 | 95 | 92 | 94 | 23,300 |
2011/10/27 | 92 | 95 | 92 | 94 | 36,300 |
2011/10/26 | 95 | 95 | 93 | 93 | 9,300 |
2011/10/25 | 93 | 94 | 92 | 94 | 18,500 |
2011/10/24 | 94 | 94 | 92 | 92 | 39,800 |
2011/10/21 | 94 | 98 | 94 | 94 | 38,800 |
2011/10/20 | 95 | 96 | 94 | 94 | 26,700 |
2011/10/19 | 96 | 97 | 95 | 95 | 24,800 |
2011/10/18 | 96 | 96 | 95 | 96 | 14,900 |
2011/10/17 | 96 | 96 | 95 | 96 | 23,100 |
2011/10/14 | 98 | 98 | 95 | 97 | 36,000 |
2011/10/13 | 97 | 98 | 96 | 98 | 19,500 |
2011/10/12 | 97 | 98 | 96 | 98 | 12,800 |
2011/10/11 | 97 | 98 | 97 | 97 | 14,600 |
2011/10/07 | 96 | 99 | 96 | 96 | 15,500 |
2011/10/06 | 96 | 97 | 95 | 96 | 14,800 |
2011/10/05 | 97 | 100 | 95 | 97 | 30,700 |
2011/10/04 | 99 | 100 | 96 | 99 | 26,300 |
2011/10/03 | 100 | 101 | 99 | 100 | 24,800 |
2011/09/30 | 100 | 101 | 98 | 101 | 21,200 |
2011/09/29 | 97 | 99 | 97 | 99 | 10,500 |
2011/09/28 | 99 | 100 | 96 | 96 | 35,100 |
2011/09/27 | 101 | 108 | 94 | 97 | 85,400 |
2011/09/26 | 96 | 97 | 91 | 94 | 104,700 |
2011/09/22 | 99 | 99 | 97 | 98 | 53,300 |
2011/09/21 | 101 | 101 | 99 | 100 | 35,000 |
2011/09/20 | 99 | 107 | 98 | 100 | 69,100 |
2011/09/16 | 101 | 101 | 98 | 99 | 67,600 |
2011/09/15 | 103 | 103 | 93 | 100 | 121,000 |
2011/09/14 | 106 | 108 | 100 | 104 | 113,000 |
2011/09/13 | 112 | 112 | 104 | 106 | 142,100 |
2011/09/12 | 107 | 108 | 103 | 104 | 174,000 |
2011/09/09 | 115 | 115 | 108 | 111 | 143,100 |
2011/09/08 | 117 | 122 | 112 | 114 | 191,800 |
2011/09/07 | 136 | 141 | 112 | 119 | 1,214,400 |
2011/09/06 | 115 | 147 | 114 | 122 | 2,758,300 |
2011/09/05 | 98 | 100 | 98 | 100 | 20,400 |
2011/09/02 | 96 | 110 | 96 | 100 | 235,000 |
2011/09/01 | 93 | 96 | 93 | 94 | 30,400 |
2011/08/31 | 96 | 97 | 94 | 96 | 13,100 |
2011/08/30 | 96 | 97 | 96 | 96 | 900 |
2011/08/29 | 92 | 96 | 92 | 95 | 4,000 |
2011/08/26 | 93 | 98 | 93 | 94 | 10,900 |
2011/08/25 | 95 | 95 | 93 | 95 | 12,400 |
2011/08/24 | 98 | 99 | 94 | 94 | 12,300 |
2011/08/23 | 96 | 98 | 95 | 96 | 13,500 |
2011/08/22 | 97 | 99 | 96 | 96 | 15,100 |
2011/08/19 | 98 | 104 | 97 | 100 | 9,700 |
2011/08/18 | 101 | 101 | 99 | 101 | 7,700 |
2011/08/17 | 101 | 101 | 98 | 99 | 11,700 |
2011/08/16 | 97 | 101 | 97 | 100 | 9,400 |
2011/08/15 | 98 | 98 | 96 | 96 | 11,500 |
2011/08/12 | 100 | 100 | 97 | 97 | 10,800 |
2011/08/11 | 95 | 99 | 93 | 99 | 13,700 |
2011/08/10 | 100 | 101 | 95 | 95 | 41,800 |
2011/08/09 | 99 | 99 | 80 | 97 | 102,400 |
2011/08/08 | 106 | 107 | 101 | 102 | 68,800 |
2011/08/05 | 110 | 110 | 107 | 110 | 35,300 |
2011/08/04 | 111 | 113 | 111 | 113 | 11,800 |
2011/08/03 | 111 | 113 | 111 | 113 | 16,100 |
2011/08/02 | 111 | 114 | 111 | 112 | 16,000 |
2011/08/01 | 112 | 114 | 111 | 113 | 17,000 |
2011/07/29 | 114 | 116 | 111 | 112 | 29,900 |
2011/07/28 | 111 | 118 | 108 | 116 | 42,400 |
2011/07/27 | 111 | 113 | 111 | 113 | 7,700 |
2011/07/26 | 112 | 113 | 111 | 111 | 36,600 |
2011/07/25 | 117 | 117 | 111 | 114 | 46,000 |
2011/07/22 | 113 | 115 | 113 | 114 | 10,200 |
2011/07/21 | 115 | 115 | 112 | 113 | 19,600 |
2011/07/20 | 115 | 118 | 114 | 115 | 19,500 |
2011/07/19 | 114 | 115 | 113 | 113 | 23,500 |
2011/07/15 | 117 | 118 | 116 | 116 | 10,000 |
2011/07/14 | 116 | 118 | 115 | 116 | 34,500 |
2011/07/13 | 117 | 119 | 115 | 117 | 23,700 |
2011/07/12 | 119 | 119 | 117 | 117 | 30,400 |
2011/07/11 | 120 | 121 | 119 | 120 | 20,600 |
2011/07/08 | 121 | 123 | 120 | 120 | 33,900 |
2011/07/07 | 121 | 124 | 119 | 122 | 53,000 |
2011/07/06 | 117 | 125 | 116 | 124 | 90,800 |
2011/07/05 | 117 | 118 | 117 | 117 | 13,700 |
2011/07/04 | 119 | 119 | 117 | 117 | 38,200 |
2011/07/01 | 117 | 117 | 114 | 117 | 32,200 |
2011/06/30 | 116 | 117 | 114 | 116 | 14,400 |
2011/06/29 | 115 | 117 | 115 | 117 | 25,000 |
2011/06/28 | 114 | 117 | 112 | 117 | 22,400 |
2011/06/27 | 113 | 114 | 111 | 114 | 14,700 |
2011/06/24 | 113 | 115 | 112 | 112 | 6,000 |
2011/06/23 | 114 | 114 | 111 | 112 | 18,800 |
2011/06/22 | 114 | 114 | 110 | 113 | 10,200 |
2011/06/21 | 113 | 115 | 112 | 113 | 24,500 |
2011/06/20 | 114 | 115 | 114 | 115 | 5,000 |
2011/06/17 | 114 | 115 | 112 | 115 | 16,700 |
2011/06/16 | 114 | 118 | 114 | 114 | 16,900 |
2011/06/15 | 114 | 115 | 113 | 114 | 17,300 |
2011/06/14 | 115 | 117 | 114 | 114 | 35,200 |
2011/06/13 | 112 | 117 | 112 | 114 | 10,200 |
2011/06/10 | 117 | 118 | 108 | 116 | 22,600 |
2011/06/09 | 115 | 117 | 112 | 116 | 30,400 |
2011/06/08 | 118 | 129 | 112 | 115 | 244,600 |
2011/06/07 | 109 | 109 | 107 | 108 | 15,900 |
2011/06/06 | 112 | 112 | 107 | 109 | 25,000 |
2011/06/03 | 109 | 115 | 109 | 112 | 41,900 |
2011/06/02 | 112 | 112 | 107 | 110 | 53,400 |
2011/06/01 | 107 | 137 | 106 | 111 | 417,400 |
2011/05/31 | 107 | 107 | 103 | 106 | 25,000 |
2011/05/30 | 106 | 107 | 105 | 106 | 9,800 |
2011/05/27 | 107 | 108 | 105 | 108 | 8,600 |
2011/05/26 | 107 | 108 | 104 | 107 | 20,300 |
2011/05/25 | 107 | 108 | 106 | 107 | 21,900 |
2011/05/24 | 108 | 108 | 105 | 107 | 62,000 |
2011/05/23 | 107 | 110 | 107 | 108 | 31,400 |
2011/05/20 | 106 | 111 | 106 | 110 | 33,400 |
2011/05/19 | 107 | 108 | 105 | 107 | 18,900 |
2011/05/18 | 110 | 110 | 107 | 108 | 6,100 |
2011/05/17 | 107 | 109 | 107 | 108 | 12,300 |
2011/05/16 | 108 | 113 | 107 | 107 | 34,900 |
2011/05/13 | 112 | 122 | 108 | 113 | 151,500 |
2011/05/12 | 110 | 111 | 109 | 111 | 33,600 |
2011/05/11 | 112 | 114 | 110 | 110 | 16,900 |
2011/05/10 | 112 | 112 | 111 | 112 | 4,700 |
2011/05/09 | 114 | 115 | 113 | 113 | 9,300 |
2011/05/06 | 112 | 113 | 111 | 113 | 6,100 |
2011/05/02 | 111 | 114 | 110 | 112 | 15,200 |
2011/04/28 | 111 | 112 | 111 | 112 | 6,900 |
2011/04/27 | 112 | 114 | 111 | 111 | 9,600 |
2011/04/26 | 112 | 113 | 111 | 112 | 26,300 |
2011/04/25 | 118 | 118 | 112 | 113 | 29,700 |
2011/04/22 | 115 | 117 | 115 | 115 | 4,600 |
2011/04/21 | 118 | 118 | 113 | 118 | 13,200 |
2011/04/20 | 114 | 118 | 113 | 118 | 25,200 |
2011/04/19 | 113 | 115 | 112 | 115 | 7,200 |
2011/04/18 | 112 | 114 | 112 | 113 | 3,300 |
2011/04/15 | 113 | 115 | 112 | 114 | 17,800 |
2011/04/14 | 113 | 116 | 113 | 116 | 7,700 |
2011/04/13 | 111 | 120 | 111 | 112 | 19,800 |
2011/04/12 | 112 | 114 | 111 | 114 | 15,800 |
2011/04/11 | 114 | 114 | 112 | 113 | 3,900 |
2011/04/08 | 116 | 116 | 112 | 113 | 8,800 |
2011/04/07 | 115 | 120 | 115 | 116 | 29,900 |
2011/04/06 | 119 | 120 | 115 | 116 | 73,200 |
2011/04/05 | 121 | 122 | 118 | 119 | 25,100 |
2011/04/04 | 120 | 123 | 120 | 123 | 21,900 |
2011/04/01 | 125 | 127 | 125 | 125 | 45,500 |
2011/03/31 | 118 | 130 | 117 | 125 | 70,200 |
2011/03/30 | 114 | 118 | 113 | 117 | 25,600 |
2011/03/29 | 111 | 116 | 110 | 115 | 33,200 |
2011/03/28 | 113 | 114 | 111 | 112 | 27,900 |
2011/03/25 | 115 | 119 | 111 | 111 | 58,100 |
2011/03/24 | 114 | 118 | 112 | 112 | 43,000 |
2011/03/23 | 114 | 119 | 112 | 115 | 99,000 |
2011/03/22 | 120 | 120 | 115 | 119 | 99,000 |
2011/03/18 | 89 | 112 | 89 | 109 | 72,100 |
2011/03/17 | 81 | 95 | 81 | 88 | 85,800 |
2011/03/16 | 73 | 88 | 73 | 85 | 164,200 |
2011/03/15 | 106 | 112 | 60 | 72 | 308,900 |
2011/03/14 | 105 | 125 | 105 | 110 | 171,100 |
2011/03/11 | 147 | 150 | 144 | 150 | 34,900 |
2011/03/10 | 150 | 153 | 144 | 152 | 24,900 |
2011/03/09 | 156 | 156 | 144 | 150 | 27,400 |
2011/03/08 | 154 | 156 | 153 | 156 | 9,500 |
2011/03/07 | 157 | 158 | 153 | 155 | 18,300 |
2011/03/04 | 157 | 158 | 157 | 157 | 12,200 |
2011/03/03 | 157 | 159 | 157 | 159 | 8,300 |
2011/03/02 | 160 | 160 | 157 | 160 | 4,200 |
2011/03/01 | 156 | 161 | 156 | 160 | 26,000 |
2011/02/28 | 153 | 157 | 153 | 157 | 11,200 |
2011/02/25 | 154 | 154 | 151 | 153 | 11,100 |
2011/02/24 | 155 | 156 | 151 | 155 | 54,300 |
2011/02/23 | 156 | 157 | 155 | 157 | 20,400 |
2011/02/22 | 158 | 158 | 155 | 157 | 20,700 |
2011/02/21 | 157 | 159 | 156 | 158 | 31,700 |
2011/02/18 | 155 | 159 | 155 | 159 | 21,600 |
2011/02/17 | 160 | 161 | 156 | 158 | 52,500 |
2011/02/16 | 158 | 164 | 157 | 160 | 61,800 |
2011/02/15 | 160 | 160 | 157 | 157 | 15,300 |
2011/02/14 | 156 | 160 | 155 | 160 | 65,300 |
2011/02/10 | 158 | 159 | 156 | 159 | 18,400 |
2011/02/09 | 162 | 162 | 155 | 158 | 85,000 |
2011/02/08 | 163 | 164 | 161 | 162 | 22,300 |
2011/02/07 | 160 | 168 | 159 | 161 | 124,300 |
2011/02/04 | 169 | 173 | 168 | 173 | 36,200 |
2011/02/03 | 170 | 170 | 167 | 169 | 27,500 |
2011/02/02 | 172 | 172 | 166 | 170 | 39,500 |
2011/02/01 | 164 | 169 | 164 | 169 | 8,100 |
2011/01/31 | 162 | 169 | 162 | 169 | 20,500 |
2011/01/28 | 166 | 169 | 165 | 168 | 40,200 |
2011/01/27 | 172 | 173 | 168 | 170 | 18,700 |
2011/01/26 | 167 | 173 | 166 | 172 | 34,000 |
2011/01/25 | 168 | 168 | 163 | 165 | 37,500 |
2011/01/24 | 167 | 167 | 162 | 164 | 24,900 |
2011/01/21 | 173 | 175 | 166 | 167 | 56,200 |
2011/01/20 | 180 | 181 | 172 | 173 | 53,400 |
2011/01/19 | 176 | 182 | 172 | 178 | 68,400 |
2011/01/18 | 177 | 177 | 170 | 174 | 53,900 |
2011/01/17 | 182 | 183 | 175 | 177 | 63,900 |
2011/01/14 | 186 | 189 | 181 | 181 | 93,500 |
2011/01/13 | 175 | 188 | 173 | 185 | 250,200 |
2011/01/12 | 170 | 175 | 170 | 172 | 126,700 |
2011/01/11 | 166 | 169 | 165 | 168 | 36,700 |
2011/01/07 | 168 | 169 | 166 | 169 | 37,900 |
2011/01/06 | 171 | 173 | 167 | 168 | 72,300 |
2011/01/05 | 162 | 174 | 162 | 171 | 64,600 |
2011/01/04 | 159 | 165 | 157 | 164 | 82,100 |