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 |
---|---|---|---|---|---|
2013/12/30 | 132 | 134 | 130 | 131 | 1,051,200 |
2013/12/27 | 137 | 137 | 131 | 133 | 1,001,700 |
2013/12/26 | 133 | 138 | 132 | 137 | 1,962,700 |
2013/12/25 | 127 | 131 | 127 | 130 | 687,100 |
2013/12/24 | 131 | 132 | 127 | 127 | 1,815,400 |
2013/12/20 | 128 | 133 | 127 | 133 | 1,749,300 |
2013/12/19 | 129 | 130 | 126 | 128 | 534,400 |
2013/12/18 | 125 | 129 | 125 | 127 | 427,400 |
2013/12/17 | 125 | 129 | 123 | 128 | 634,500 |
2013/12/16 | 127 | 128 | 122 | 124 | 1,094,600 |
2013/12/13 | 131 | 131 | 124 | 126 | 1,718,300 |
2013/12/12 | 129 | 135 | 129 | 130 | 1,240,200 |
2013/12/11 | 137 | 141 | 130 | 131 | 2,283,600 |
2013/12/10 | 152 | 154 | 135 | 138 | 5,686,200 |
2013/12/09 | 133 | 152 | 130 | 149 | 9,757,600 |
2013/12/06 | 124 | 132 | 124 | 129 | 2,057,100 |
2013/12/05 | 123 | 128 | 123 | 124 | 1,221,500 |
2013/12/04 | 126 | 127 | 123 | 123 | 1,309,900 |
2013/12/03 | 126 | 133 | 124 | 128 | 3,229,400 |
2013/12/02 | 122 | 126 | 122 | 126 | 1,028,000 |
2013/11/29 | 127 | 128 | 121 | 122 | 1,627,900 |
2013/11/28 | 121 | 129 | 120 | 126 | 2,469,300 |
2013/11/27 | 124 | 124 | 120 | 120 | 501,800 |
2013/11/26 | 123 | 127 | 122 | 124 | 1,115,500 |
2013/11/25 | 120 | 123 | 120 | 122 | 533,400 |
2013/11/22 | 120 | 122 | 119 | 120 | 456,600 |
2013/11/21 | 123 | 123 | 120 | 120 | 505,500 |
2013/11/20 | 123 | 124 | 120 | 122 | 538,100 |
2013/11/19 | 125 | 126 | 121 | 123 | 1,370,800 |
2013/11/18 | 119 | 122 | 118 | 120 | 730,600 |
2013/11/15 | 116 | 120 | 116 | 119 | 867,500 |
2013/11/14 | 114 | 117 | 114 | 115 | 477,900 |
2013/11/13 | 116 | 117 | 114 | 114 | 645,400 |
2013/11/12 | 112 | 118 | 111 | 118 | 637,800 |
2013/11/11 | 115 | 116 | 111 | 111 | 539,100 |
2013/11/08 | 112 | 117 | 111 | 113 | 1,091,200 |
2013/11/07 | 120 | 124 | 112 | 112 | 2,709,700 |
2013/11/06 | 119 | 120 | 117 | 120 | 202,800 |
2013/11/05 | 118 | 120 | 116 | 118 | 316,300 |
2013/11/01 | 117 | 118 | 112 | 115 | 942,200 |
2013/10/31 | 121 | 122 | 116 | 118 | 1,051,100 |
2013/10/30 | 125 | 125 | 121 | 121 | 991,400 |
2013/10/29 | 126 | 127 | 124 | 124 | 609,600 |
2013/10/28 | 124 | 126 | 122 | 124 | 1,524,900 |
2013/10/25 | 123 | 128 | 121 | 124 | 1,974,200 |
2013/10/24 | 122 | 123 | 119 | 123 | 844,300 |
2013/10/23 | 124 | 125 | 122 | 122 | 1,159,300 |
2013/10/22 | 123 | 124 | 121 | 124 | 511,900 |
2013/10/21 | 122 | 124 | 121 | 122 | 667,200 |
2013/10/18 | 121 | 122 | 120 | 121 | 832,200 |
2013/10/17 | 123 | 125 | 120 | 122 | 1,586,000 |
2013/10/16 | 131 | 142 | 121 | 122 | 8,269,200 |
2013/10/15 | 131 | 136 | 127 | 133 | 2,893,200 |
2013/10/11 | 122 | 124 | 120 | 124 | 725,900 |
2013/10/10 | 121 | 125 | 118 | 121 | 1,971,300 |
2013/10/09 | 112 | 120 | 111 | 120 | 1,414,500 |
2013/10/08 | 113 | 117 | 111 | 115 | 750,200 |
2013/10/07 | 122 | 122 | 115 | 115 | 919,800 |
2013/10/04 | 118 | 120 | 116 | 120 | 599,400 |
2013/10/03 | 119 | 120 | 116 | 118 | 563,400 |
2013/10/02 | 122 | 122 | 117 | 118 | 1,243,600 |
2013/10/01 | 130 | 130 | 122 | 123 | 1,645,400 |
2013/09/30 | 134 | 140 | 128 | 129 | 7,098,500 |
2013/09/27 | 119 | 122 | 117 | 122 | 823,600 |
2013/09/26 | 116 | 119 | 115 | 118 | 642,000 |
2013/09/25 | 121 | 121 | 115 | 115 | 687,000 |
2013/09/24 | 123 | 123 | 119 | 121 | 887,600 |
2013/09/20 | 126 | 126 | 122 | 123 | 941,300 |
2013/09/19 | 126 | 131 | 122 | 124 | 3,423,700 |
2013/09/18 | 114 | 121 | 112 | 121 | 972,500 |
2013/09/17 | 115 | 116 | 113 | 114 | 499,200 |
2013/09/13 | 119 | 119 | 114 | 117 | 876,600 |
2013/09/12 | 122 | 122 | 118 | 120 | 920,900 |
2013/09/11 | 121 | 122 | 117 | 118 | 902,100 |
2013/09/10 | 115 | 118 | 114 | 118 | 1,022,900 |
2013/09/09 | 116 | 118 | 111 | 112 | 595,100 |
2013/09/06 | 115 | 115 | 109 | 111 | 835,100 |
2013/09/05 | 115 | 117 | 112 | 113 | 785,600 |
2013/09/04 | 110 | 113 | 110 | 112 | 347,100 |
2013/09/03 | 110 | 114 | 109 | 112 | 961,800 |
2013/09/02 | 107 | 108 | 105 | 106 | 617,000 |
2013/08/30 | 112 | 112 | 106 | 107 | 976,600 |
2013/08/29 | 114 | 117 | 110 | 110 | 1,076,500 |
2013/08/28 | 117 | 118 | 113 | 113 | 949,000 |
2013/08/27 | 123 | 123 | 119 | 120 | 577,400 |
2013/08/26 | 128 | 130 | 122 | 123 | 1,394,600 |
2013/08/23 | 130 | 140 | 129 | 131 | 4,232,700 |
2013/08/22 | 131 | 131 | 125 | 126 | 678,700 |
2013/08/21 | 127 | 130 | 122 | 129 | 2,145,200 |
2013/08/20 | 131 | 139 | 122 | 122 | 3,925,000 |
2013/08/19 | 123 | 129 | 120 | 126 | 2,125,600 |
2013/08/16 | 115 | 121 | 113 | 118 | 1,114,300 |
2013/08/15 | 114 | 123 | 112 | 117 | 1,959,200 |
2013/08/14 | 118 | 119 | 111 | 116 | 1,447,100 |
2013/08/13 | 116 | 121 | 112 | 118 | 2,440,600 |
2013/08/12 | 133 | 133 | 115 | 115 | 3,979,100 |
2013/08/09 | 150 | 154 | 133 | 133 | 5,515,500 |
2013/08/08 | 131 | 181 | 131 | 150 | 27,199,100 |
2013/08/07 | 140 | 142 | 132 | 132 | 1,683,300 |
2013/08/06 | 137 | 147 | 134 | 145 | 5,092,700 |
2013/08/05 | 127 | 132 | 125 | 131 | 1,268,500 |
2013/08/02 | 125 | 132 | 124 | 131 | 1,456,000 |
2013/08/01 | 132 | 135 | 123 | 125 | 1,809,500 |
2013/07/31 | 136 | 139 | 131 | 131 | 1,591,800 |
2013/07/30 | 136 | 146 | 130 | 143 | 4,956,400 |
2013/07/29 | 139 | 151 | 131 | 134 | 3,279,100 |
2013/07/26 | 140 | 150 | 137 | 142 | 4,224,100 |
2013/07/25 | 159 | 166 | 139 | 145 | 7,973,500 |
2013/07/24 | 157 | 158 | 139 | 149 | 6,804,300 |
2013/07/23 | 165 | 177 | 151 | 155 | 5,724,100 |
2013/07/22 | 192 | 200 | 167 | 175 | 6,447,400 |
2013/07/19 | 205 | 227 | 185 | 205 | 18,241,300 |
2013/07/18 | 157 | 177 | 140 | 177 | 14,313,500 |
2013/07/17 | 173 | 175 | 119 | 127 | 11,991,000 |
2013/07/16 | 120 | 128 | 119 | 128 | 3,093,000 |
2013/07/12 | 85 | 101 | 85 | 98 | 3,075,700 |
2013/07/11 | 82 | 84 | 81 | 84 | 161,500 |
2013/07/10 | 85 | 86 | 83 | 83 | 162,000 |
2013/07/09 | 85 | 86 | 83 | 84 | 143,600 |
2013/07/08 | 85 | 88 | 84 | 84 | 258,600 |
2013/07/05 | 86 | 86 | 83 | 85 | 143,100 |
2013/07/04 | 83 | 85 | 82 | 83 | 69,900 |
2013/07/03 | 83 | 85 | 81 | 82 | 164,100 |
2013/07/02 | 81 | 82 | 80 | 81 | 111,800 |
2013/07/01 | 80 | 82 | 78 | 80 | 131,200 |
2013/06/28 | 77 | 80 | 77 | 79 | 121,900 |
2013/06/27 | 78 | 78 | 74 | 77 | 280,200 |
2013/06/26 | 80 | 81 | 77 | 77 | 306,600 |
2013/06/25 | 80 | 81 | 78 | 79 | 265,200 |
2013/06/24 | 83 | 84 | 82 | 82 | 38,700 |
2013/06/21 | 82 | 82 | 79 | 81 | 166,000 |
2013/06/20 | 84 | 85 | 83 | 83 | 70,300 |
2013/06/19 | 86 | 88 | 83 | 84 | 165,300 |
2013/06/18 | 83 | 85 | 81 | 83 | 182,400 |
2013/06/17 | 89 | 90 | 80 | 81 | 638,000 |
2013/06/14 | 79 | 101 | 78 | 84 | 2,404,800 |
2013/06/13 | 77 | 81 | 76 | 78 | 67,700 |
2013/06/12 | 76 | 79 | 76 | 79 | 41,800 |
2013/06/11 | 81 | 81 | 76 | 78 | 140,200 |
2013/06/10 | 77 | 82 | 77 | 80 | 258,600 |
2013/06/07 | 73 | 75 | 72 | 75 | 595,800 |
2013/06/06 | 84 | 84 | 80 | 80 | 531,300 |
2013/06/05 | 85 | 88 | 85 | 85 | 83,000 |
2013/06/04 | 85 | 87 | 83 | 87 | 250,400 |
2013/06/03 | 87 | 88 | 85 | 85 | 267,500 |
2013/05/31 | 91 | 91 | 88 | 90 | 141,300 |
2013/05/30 | 90 | 90 | 88 | 88 | 149,900 |
2013/05/29 | 91 | 93 | 90 | 91 | 95,100 |
2013/05/28 | 88 | 91 | 88 | 90 | 74,000 |
2013/05/27 | 92 | 92 | 88 | 90 | 234,200 |
2013/05/24 | 92 | 95 | 91 | 92 | 187,000 |
2013/05/23 | 97 | 100 | 91 | 95 | 709,000 |
2013/05/22 | 96 | 99 | 96 | 98 | 247,700 |
2013/05/21 | 100 | 100 | 96 | 96 | 294,200 |
2013/05/20 | 101 | 101 | 96 | 99 | 529,600 |
2013/05/17 | 92 | 94 | 89 | 94 | 378,100 |
2013/05/16 | 88 | 92 | 84 | 92 | 578,900 |
2013/05/15 | 97 | 98 | 90 | 91 | 476,100 |
2013/05/14 | 99 | 100 | 97 | 97 | 309,700 |
2013/05/13 | 103 | 105 | 97 | 99 | 600,000 |
2013/05/10 | 110 | 110 | 100 | 102 | 479,800 |
2013/05/09 | 109 | 113 | 107 | 109 | 310,700 |
2013/05/08 | 115 | 116 | 107 | 108 | 298,400 |
2013/05/07 | 101 | 119 | 101 | 113 | 1,111,600 |
2013/05/02 | 100 | 103 | 99 | 99 | 182,600 |
2013/05/01 | 102 | 108 | 98 | 99 | 1,148,900 |
2013/04/30 | 92 | 95 | 92 | 95 | 156,300 |
2013/04/26 | 96 | 97 | 92 | 92 | 181,500 |
2013/04/25 | 97 | 98 | 93 | 94 | 271,000 |
2013/04/24 | 90 | 97 | 90 | 96 | 575,600 |
2013/04/23 | 90 | 91 | 88 | 89 | 170,700 |
2013/04/22 | 89 | 91 | 89 | 90 | 112,600 |
2013/04/19 | 88 | 90 | 88 | 90 | 144,400 |
2013/04/18 | 89 | 90 | 88 | 88 | 65,100 |
2013/04/17 | 91 | 92 | 88 | 89 | 81,100 |
2013/04/16 | 89 | 90 | 88 | 90 | 165,200 |
2013/04/15 | 93 | 93 | 90 | 91 | 98,300 |
2013/04/12 | 91 | 91 | 90 | 91 | 164,300 |
2013/04/11 | 89 | 91 | 87 | 90 | 213,200 |
2013/04/10 | 90 | 90 | 85 | 87 | 344,400 |
2013/04/09 | 96 | 101 | 89 | 90 | 681,300 |
2013/04/08 | 87 | 92 | 86 | 92 | 354,000 |
2013/04/05 | 85 | 86 | 84 | 86 | 162,000 |
2013/04/04 | 82 | 85 | 80 | 85 | 133,100 |
2013/04/03 | 83 | 83 | 82 | 82 | 39,100 |
2013/04/02 | 80 | 84 | 79 | 82 | 157,100 |
2013/04/01 | 87 | 87 | 81 | 81 | 256,700 |
2013/03/29 | 86 | 87 | 85 | 87 | 174,800 |
2013/03/28 | 85 | 86 | 84 | 85 | 101,800 |
2013/03/27 | 82 | 85 | 82 | 84 | 146,200 |
2013/03/26 | 83 | 83 | 82 | 83 | 104,900 |
2013/03/25 | 84 | 84 | 81 | 84 | 160,400 |
2013/03/22 | 84 | 84 | 82 | 83 | 104,300 |
2013/03/21 | 86 | 86 | 84 | 84 | 125,500 |
2013/03/19 | 86 | 87 | 84 | 84 | 82,900 |
2013/03/18 | 85 | 88 | 85 | 85 | 227,900 |
2013/03/15 | 85 | 85 | 83 | 85 | 160,400 |
2013/03/14 | 84 | 84 | 83 | 84 | 171,600 |
2013/03/13 | 84 | 84 | 82 | 84 | 139,200 |
2013/03/12 | 84 | 86 | 83 | 83 | 257,700 |
2013/03/11 | 84 | 85 | 83 | 85 | 176,500 |
2013/03/08 | 86 | 86 | 83 | 83 | 110,900 |
2013/03/07 | 82 | 88 | 81 | 85 | 284,300 |
2013/03/06 | 80 | 81 | 79 | 81 | 119,800 |
2013/03/05 | 81 | 82 | 80 | 80 | 45,800 |
2013/03/04 | 81 | 82 | 80 | 80 | 74,900 |
2013/03/01 | 80 | 82 | 79 | 81 | 66,000 |
2013/02/28 | 80 | 80 | 79 | 79 | 55,000 |
2013/02/27 | 79 | 80 | 78 | 80 | 94,700 |
2013/02/26 | 79 | 79 | 77 | 78 | 35,500 |
2013/02/25 | 78 | 81 | 78 | 80 | 65,700 |
2013/02/22 | 78 | 79 | 77 | 78 | 35,400 |
2013/02/21 | 79 | 80 | 77 | 77 | 32,400 |
2013/02/20 | 78 | 80 | 77 | 79 | 48,300 |
2013/02/19 | 77 | 79 | 76 | 78 | 69,800 |
2013/02/18 | 75 | 77 | 74 | 77 | 122,100 |
2013/02/15 | 76 | 76 | 71 | 74 | 181,400 |
2013/02/14 | 78 | 78 | 75 | 76 | 188,900 |
2013/02/13 | 82 | 83 | 75 | 75 | 260,800 |
2013/02/12 | 88 | 88 | 83 | 83 | 442,600 |
2013/02/08 | 93 | 93 | 89 | 91 | 180,800 |
2013/02/07 | 93 | 94 | 90 | 92 | 132,400 |
2013/02/06 | 91 | 99 | 90 | 92 | 447,400 |
2013/02/05 | 89 | 91 | 88 | 88 | 189,300 |
2013/02/04 | 86 | 93 | 85 | 91 | 445,900 |
2013/02/01 | 84 | 85 | 83 | 84 | 122,000 |
2013/01/31 | 84 | 86 | 84 | 86 | 146,300 |
2013/01/30 | 82 | 85 | 81 | 83 | 258,800 |
2013/01/29 | 82 | 83 | 81 | 82 | 60,000 |
2013/01/28 | 81 | 83 | 81 | 82 | 61,900 |
2013/01/25 | 80 | 82 | 80 | 81 | 97,500 |
2013/01/24 | 82 | 82 | 79 | 81 | 106,700 |
2013/01/23 | 81 | 83 | 80 | 81 | 106,800 |
2013/01/22 | 80 | 83 | 80 | 82 | 72,600 |
2013/01/21 | 81 | 81 | 79 | 79 | 168,000 |
2013/01/18 | 81 | 82 | 80 | 81 | 59,400 |
2013/01/17 | 81 | 82 | 80 | 80 | 76,100 |
2013/01/16 | 82 | 83 | 80 | 83 | 114,400 |
2013/01/15 | 84 | 85 | 82 | 82 | 205,200 |
2013/01/11 | 85 | 86 | 83 | 83 | 137,300 |
2013/01/10 | 86 | 86 | 84 | 84 | 99,400 |
2013/01/09 | 84 | 85 | 83 | 84 | 74,200 |
2013/01/08 | 85 | 86 | 84 | 84 | 106,000 |
2013/01/07 | 82 | 87 | 81 | 87 | 280,600 |
2013/01/04 | 82 | 82 | 78 | 80 | 208,000 |