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 |
---|---|---|---|---|---|
2012/12/28 | 81 | 82 | 80 | 80 | 98,800 |
2012/12/27 | 79 | 83 | 79 | 80 | 320,100 |
2012/12/26 | 77 | 78 | 76 | 78 | 125,400 |
2012/12/25 | 75 | 79 | 75 | 77 | 121,000 |
2012/12/21 | 77 | 78 | 75 | 75 | 154,700 |
2012/12/20 | 78 | 79 | 77 | 77 | 58,800 |
2012/12/19 | 77 | 78 | 76 | 78 | 75,900 |
2012/12/18 | 78 | 78 | 76 | 76 | 64,900 |
2012/12/17 | 75 | 80 | 75 | 78 | 243,200 |
2012/12/14 | 74 | 76 | 73 | 74 | 82,900 |
2012/12/13 | 74 | 74 | 73 | 74 | 39,100 |
2012/12/12 | 73 | 74 | 73 | 73 | 46,600 |
2012/12/11 | 74 | 74 | 73 | 73 | 65,500 |
2012/12/10 | 75 | 75 | 73 | 73 | 58,600 |
2012/12/07 | 74 | 75 | 74 | 74 | 46,100 |
2012/12/06 | 76 | 76 | 74 | 74 | 58,400 |
2012/12/05 | 73 | 77 | 73 | 74 | 340,000 |
2012/12/04 | 72 | 73 | 71 | 72 | 49,600 |
2012/12/03 | 70 | 74 | 69 | 72 | 191,100 |
2012/11/30 | 71 | 71 | 70 | 70 | 76,500 |
2012/11/29 | 70 | 72 | 70 | 71 | 13,300 |
2012/11/28 | 70 | 72 | 70 | 72 | 55,100 |
2012/11/27 | 71 | 73 | 70 | 72 | 96,100 |
2012/11/26 | 70 | 72 | 70 | 71 | 130,300 |
2012/11/22 | 69 | 70 | 69 | 69 | 86,200 |
2012/11/21 | 70 | 70 | 69 | 70 | 44,600 |
2012/11/20 | 71 | 73 | 69 | 69 | 97,600 |
2012/11/19 | 69 | 70 | 69 | 69 | 23,100 |
2012/11/16 | 69 | 70 | 69 | 69 | 48,000 |
2012/11/15 | 68 | 70 | 68 | 69 | 15,300 |
2012/11/14 | 68 | 69 | 67 | 68 | 32,200 |
2012/11/13 | 68 | 70 | 67 | 68 | 69,700 |
2012/11/12 | 71 | 71 | 68 | 69 | 93,900 |
2012/11/09 | 69 | 70 | 69 | 69 | 22,100 |
2012/11/08 | 68 | 70 | 68 | 70 | 12,700 |
2012/11/07 | 70 | 70 | 69 | 70 | 38,400 |
2012/11/06 | 70 | 70 | 68 | 70 | 80,100 |
2012/11/05 | 70 | 71 | 69 | 70 | 33,800 |
2012/11/02 | 71 | 71 | 69 | 71 | 32,300 |
2012/11/01 | 71 | 71 | 70 | 71 | 34,900 |
2012/10/31 | 71 | 72 | 70 | 70 | 28,300 |
2012/10/30 | 71 | 72 | 70 | 72 | 43,000 |
2012/10/29 | 72 | 73 | 69 | 70 | 119,100 |
2012/10/26 | 75 | 75 | 72 | 72 | 71,400 |
2012/10/25 | 72 | 76 | 71 | 74 | 168,000 |
2012/10/24 | 70 | 71 | 69 | 71 | 49,400 |
2012/10/23 | 71 | 71 | 69 | 69 | 44,800 |
2012/10/22 | 70 | 71 | 70 | 71 | 9,900 |
2012/10/19 | 71 | 72 | 70 | 71 | 43,900 |
2012/10/18 | 71 | 71 | 70 | 70 | 19,000 |
2012/10/17 | 70 | 72 | 70 | 71 | 37,900 |
2012/10/16 | 69 | 71 | 69 | 70 | 31,900 |
2012/10/15 | 70 | 71 | 70 | 70 | 18,100 |
2012/10/12 | 69 | 72 | 69 | 70 | 10,200 |
2012/10/11 | 71 | 71 | 69 | 69 | 77,700 |
2012/10/10 | 72 | 73 | 71 | 72 | 42,100 |
2012/10/09 | 73 | 73 | 72 | 73 | 56,300 |
2012/10/05 | 70 | 76 | 70 | 72 | 122,700 |
2012/10/04 | 70 | 71 | 69 | 71 | 27,500 |
2012/10/03 | 70 | 71 | 70 | 71 | 17,700 |
2012/10/02 | 70 | 71 | 68 | 70 | 39,700 |
2012/10/01 | 71 | 72 | 70 | 70 | 10,700 |
2012/09/28 | 70 | 72 | 70 | 72 | 18,200 |
2012/09/27 | 71 | 71 | 70 | 71 | 22,700 |
2012/09/26 | 71 | 73 | 70 | 71 | 32,800 |
2012/09/25 | 70 | 72 | 69 | 71 | 71,100 |
2012/09/24 | 72 | 74 | 71 | 72 | 40,900 |
2012/09/21 | 73 | 73 | 72 | 72 | 15,700 |
2012/09/20 | 73 | 74 | 72 | 72 | 17,400 |
2012/09/19 | 74 | 74 | 73 | 73 | 11,500 |
2012/09/18 | 72 | 74 | 72 | 73 | 16,400 |
2012/09/14 | 72 | 74 | 72 | 73 | 15,400 |
2012/09/13 | 74 | 74 | 71 | 71 | 33,000 |
2012/09/12 | 74 | 75 | 72 | 72 | 27,800 |
2012/09/11 | 73 | 74 | 72 | 74 | 11,000 |
2012/09/10 | 74 | 74 | 73 | 74 | 12,100 |
2012/09/07 | 73 | 74 | 73 | 73 | 10,000 |
2012/09/06 | 74 | 75 | 72 | 72 | 38,200 |
2012/09/05 | 74 | 75 | 74 | 75 | 13,000 |
2012/09/04 | 74 | 75 | 74 | 75 | 27,200 |
2012/09/03 | 75 | 77 | 74 | 74 | 43,500 |
2012/08/31 | 75 | 80 | 74 | 75 | 194,700 |
2012/08/30 | 75 | 76 | 74 | 74 | 50,200 |
2012/08/29 | 75 | 76 | 74 | 74 | 29,500 |
2012/08/28 | 75 | 76 | 74 | 74 | 72,900 |
2012/08/27 | 75 | 76 | 75 | 75 | 21,400 |
2012/08/24 | 75 | 77 | 75 | 75 | 30,000 |
2012/08/23 | 76 | 77 | 75 | 75 | 16,500 |
2012/08/22 | 75 | 77 | 75 | 76 | 56,400 |
2012/08/21 | 75 | 76 | 74 | 75 | 55,400 |
2012/08/20 | 76 | 77 | 75 | 75 | 78,700 |
2012/08/17 | 75 | 76 | 75 | 76 | 25,600 |
2012/08/16 | 76 | 77 | 75 | 76 | 34,100 |
2012/08/15 | 76 | 77 | 75 | 77 | 32,700 |
2012/08/14 | 77 | 78 | 76 | 76 | 25,200 |
2012/08/13 | 76 | 77 | 75 | 76 | 85,700 |
2012/08/10 | 77 | 80 | 76 | 79 | 108,400 |
2012/08/09 | 76 | 82 | 76 | 78 | 166,000 |
2012/08/08 | 76 | 78 | 75 | 78 | 63,800 |
2012/08/07 | 77 | 79 | 75 | 75 | 173,400 |
2012/08/06 | 74 | 91 | 73 | 79 | 1,343,600 |
2012/08/03 | 72 | 76 | 72 | 74 | 66,500 |
2012/08/02 | 73 | 74 | 72 | 73 | 17,500 |
2012/08/01 | 73 | 75 | 72 | 73 | 36,500 |
2012/07/31 | 75 | 75 | 72 | 73 | 62,100 |
2012/07/30 | 75 | 76 | 72 | 73 | 218,300 |
2012/07/27 | 72 | 88 | 72 | 75 | 1,384,800 |
2012/07/26 | 72 | 73 | 71 | 72 | 18,700 |
2012/07/25 | 73 | 73 | 71 | 73 | 25,000 |
2012/07/24 | 71 | 73 | 71 | 73 | 31,100 |
2012/07/23 | 73 | 73 | 71 | 72 | 31,200 |
2012/07/20 | 74 | 74 | 72 | 72 | 49,100 |
2012/07/19 | 73 | 75 | 73 | 75 | 56,500 |
2012/07/18 | 75 | 76 | 73 | 73 | 26,000 |
2012/07/17 | 76 | 77 | 74 | 75 | 37,700 |
2012/07/13 | 78 | 78 | 73 | 75 | 156,100 |
2012/07/12 | 77 | 77 | 75 | 77 | 40,200 |
2012/07/11 | 77 | 79 | 76 | 76 | 50,200 |
2012/07/10 | 80 | 80 | 78 | 78 | 56,000 |
2012/07/09 | 81 | 81 | 80 | 80 | 39,000 |
2012/07/06 | 80 | 82 | 80 | 81 | 35,800 |
2012/07/05 | 82 | 82 | 81 | 81 | 76,300 |
2012/07/04 | 82 | 83 | 81 | 82 | 18,300 |
2012/07/03 | 82 | 83 | 81 | 83 | 58,500 |
2012/07/02 | 81 | 83 | 81 | 83 | 51,900 |
2012/06/29 | 80 | 81 | 79 | 81 | 95,600 |
2012/06/28 | 81 | 81 | 80 | 80 | 26,600 |
2012/06/27 | 82 | 82 | 78 | 81 | 116,700 |
2012/06/26 | 82 | 83 | 82 | 83 | 60,500 |
2012/06/25 | 86 | 86 | 83 | 83 | 55,800 |
2012/06/22 | 86 | 87 | 84 | 84 | 86,500 |
2012/06/21 | 85 | 88 | 84 | 87 | 165,200 |
2012/06/20 | 84 | 84 | 82 | 84 | 84,800 |
2012/06/19 | 81 | 85 | 81 | 84 | 127,100 |
2012/06/18 | 83 | 83 | 81 | 82 | 42,800 |
2012/06/15 | 82 | 82 | 81 | 82 | 40,600 |
2012/06/14 | 83 | 84 | 82 | 82 | 88,900 |
2012/06/13 | 83 | 83 | 82 | 82 | 38,000 |
2012/06/12 | 82 | 83 | 81 | 83 | 76,600 |
2012/06/11 | 83 | 84 | 81 | 82 | 110,400 |
2012/06/08 | 84 | 88 | 84 | 84 | 209,000 |
2012/06/07 | 86 | 87 | 83 | 87 | 148,700 |
2012/06/06 | 89 | 89 | 85 | 85 | 242,800 |
2012/06/05 | 91 | 97 | 86 | 86 | 615,500 |
2012/06/04 | 89 | 95 | 86 | 91 | 308,000 |
2012/06/01 | 90 | 98 | 89 | 94 | 264,400 |
2012/05/31 | 94 | 97 | 86 | 89 | 337,500 |
2012/05/30 | 86 | 89 | 86 | 89 | 131,100 |
2012/05/29 | 89 | 95 | 83 | 84 | 531,300 |
2012/05/28 | 87 | 113 | 84 | 85 | 1,407,700 |
2012/05/25 | 112 | 117 | 85 | 91 | 2,225,700 |
2012/05/24 | 71 | 102 | 70 | 102 | 321,800 |
2012/05/23 | 71 | 72 | 69 | 72 | 15,300 |
2012/05/22 | 69 | 73 | 69 | 72 | 25,300 |
2012/05/21 | 71 | 72 | 68 | 68 | 46,200 |
2012/05/18 | 73 | 79 | 73 | 73 | 34,900 |
2012/05/17 | 74 | 76 | 73 | 75 | 28,000 |
2012/05/16 | 75 | 75 | 72 | 74 | 62,200 |
2012/05/15 | 79 | 79 | 74 | 75 | 123,200 |
2012/05/14 | 81 | 82 | 79 | 79 | 72,100 |
2012/05/11 | 83 | 84 | 82 | 84 | 13,200 |
2012/05/10 | 84 | 84 | 82 | 84 | 52,700 |
2012/05/09 | 87 | 87 | 84 | 85 | 25,800 |
2012/05/08 | 85 | 87 | 85 | 87 | 13,700 |
2012/05/07 | 89 | 90 | 85 | 85 | 30,400 |
2012/05/02 | 86 | 91 | 86 | 88 | 25,300 |
2012/05/01 | 87 | 88 | 86 | 87 | 35,200 |
2012/04/27 | 87 | 88 | 86 | 87 | 23,300 |
2012/04/26 | 86 | 88 | 86 | 87 | 18,300 |
2012/04/25 | 85 | 88 | 85 | 88 | 20,600 |
2012/04/24 | 87 | 87 | 86 | 86 | 20,900 |
2012/04/23 | 90 | 90 | 88 | 88 | 13,100 |
2012/04/20 | 90 | 90 | 88 | 90 | 20,700 |
2012/04/19 | 89 | 89 | 88 | 89 | 7,700 |
2012/04/18 | 90 | 90 | 88 | 88 | 28,600 |
2012/04/17 | 89 | 95 | 89 | 91 | 103,700 |
2012/04/16 | 85 | 91 | 85 | 89 | 72,100 |
2012/04/13 | 85 | 88 | 85 | 85 | 10,400 |
2012/04/12 | 87 | 87 | 83 | 85 | 39,100 |
2012/04/11 | 86 | 88 | 85 | 85 | 34,300 |
2012/04/10 | 89 | 89 | 87 | 87 | 9,700 |
2012/04/09 | 90 | 90 | 87 | 89 | 49,300 |
2012/04/06 | 90 | 91 | 90 | 91 | 18,300 |
2012/04/05 | 91 | 91 | 90 | 91 | 24,500 |
2012/04/04 | 91 | 92 | 91 | 92 | 29,400 |
2012/04/03 | 93 | 93 | 91 | 92 | 21,300 |
2012/04/02 | 92 | 93 | 92 | 93 | 4,500 |
2012/03/30 | 93 | 94 | 92 | 93 | 24,600 |
2012/03/29 | 93 | 93 | 91 | 92 | 14,100 |
2012/03/28 | 91 | 93 | 90 | 93 | 28,700 |
2012/03/27 | 93 | 95 | 93 | 94 | 15,600 |
2012/03/26 | 94 | 96 | 92 | 93 | 76,600 |
2012/03/23 | 95 | 95 | 94 | 95 | 17,700 |
2012/03/22 | 95 | 96 | 94 | 95 | 15,900 |
2012/03/21 | 95 | 96 | 94 | 96 | 30,500 |
2012/03/19 | 95 | 96 | 94 | 96 | 28,500 |
2012/03/16 | 98 | 98 | 93 | 95 | 155,200 |
2012/03/15 | 99 | 99 | 97 | 97 | 26,800 |
2012/03/14 | 96 | 101 | 96 | 99 | 103,800 |
2012/03/13 | 99 | 99 | 96 | 96 | 74,100 |
2012/03/12 | 98 | 99 | 97 | 98 | 17,700 |
2012/03/09 | 98 | 98 | 97 | 97 | 15,000 |
2012/03/08 | 98 | 98 | 97 | 97 | 26,400 |
2012/03/07 | 98 | 98 | 96 | 97 | 83,600 |
2012/03/06 | 100 | 100 | 98 | 99 | 41,200 |
2012/03/05 | 101 | 101 | 99 | 100 | 51,400 |
2012/03/02 | 102 | 102 | 99 | 99 | 41,700 |
2012/03/01 | 102 | 102 | 99 | 100 | 102,900 |
2012/02/29 | 99 | 108 | 99 | 102 | 453,700 |
2012/02/28 | 102 | 102 | 98 | 100 | 87,500 |
2012/02/27 | 102 | 103 | 100 | 101 | 68,600 |
2012/02/24 | 105 | 105 | 100 | 101 | 110,900 |
2012/02/23 | 99 | 109 | 97 | 104 | 428,900 |
2012/02/22 | 96 | 101 | 95 | 98 | 106,700 |
2012/02/21 | 97 | 97 | 95 | 96 | 46,300 |
2012/02/20 | 94 | 100 | 94 | 97 | 87,400 |
2012/02/17 | 95 | 96 | 94 | 94 | 42,800 |
2012/02/16 | 96 | 96 | 95 | 95 | 31,800 |
2012/02/15 | 97 | 97 | 95 | 96 | 55,200 |
2012/02/14 | 95 | 100 | 95 | 98 | 70,700 |
2012/02/13 | 97 | 97 | 94 | 97 | 64,100 |
2012/02/10 | 98 | 100 | 96 | 97 | 53,900 |
2012/02/09 | 99 | 99 | 97 | 98 | 43,800 |
2012/02/08 | 98 | 99 | 96 | 97 | 54,400 |
2012/02/07 | 98 | 98 | 97 | 98 | 41,000 |
2012/02/06 | 97 | 101 | 97 | 98 | 96,800 |
2012/02/03 | 98 | 101 | 98 | 101 | 39,100 |
2012/02/02 | 99 | 101 | 98 | 99 | 50,600 |
2012/02/01 | 101 | 105 | 101 | 101 | 58,300 |
2012/01/31 | 100 | 102 | 100 | 102 | 64,300 |
2012/01/30 | 99 | 101 | 99 | 99 | 29,000 |
2012/01/27 | 100 | 100 | 98 | 100 | 53,100 |
2012/01/26 | 103 | 103 | 99 | 101 | 75,300 |
2012/01/25 | 100 | 104 | 100 | 102 | 85,800 |
2012/01/24 | 98 | 101 | 98 | 99 | 79,400 |
2012/01/23 | 98 | 102 | 96 | 98 | 91,100 |
2012/01/20 | 98 | 98 | 95 | 95 | 64,000 |
2012/01/19 | 101 | 102 | 96 | 98 | 172,800 |
2012/01/18 | 93 | 111 | 92 | 102 | 617,500 |
2012/01/17 | 95 | 96 | 92 | 93 | 76,500 |
2012/01/16 | 95 | 98 | 93 | 95 | 147,300 |
2012/01/13 | 99 | 100 | 96 | 97 | 86,300 |
2012/01/12 | 101 | 105 | 97 | 99 | 176,100 |
2012/01/11 | 104 | 104 | 101 | 101 | 80,400 |
2012/01/10 | 107 | 107 | 102 | 105 | 101,600 |
2012/01/06 | 111 | 115 | 107 | 107 | 217,900 |
2012/01/05 | 109 | 111 | 106 | 108 | 131,500 |
2012/01/04 | 112 | 114 | 108 | 108 | 185,000 |