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 |
---|---|---|---|---|---|
2014/12/30 | 355 | 359 | 342 | 345 | 1,343,000 |
2014/12/29 | 357 | 363 | 337 | 355 | 1,678,400 |
2014/12/26 | 338 | 357 | 337 | 349 | 1,498,900 |
2014/12/25 | 323 | 341 | 321 | 338 | 1,773,900 |
2014/12/24 | 330 | 333 | 325 | 325 | 921,300 |
2014/12/22 | 337 | 339 | 318 | 326 | 1,389,200 |
2014/12/19 | 340 | 343 | 335 | 339 | 999,300 |
2014/12/18 | 329 | 337 | 323 | 332 | 1,316,800 |
2014/12/17 | 317 | 332 | 312 | 317 | 1,828,300 |
2014/12/16 | 339 | 341 | 316 | 324 | 2,493,300 |
2014/12/15 | 370 | 371 | 336 | 342 | 2,578,100 |
2014/12/12 | 378 | 386 | 365 | 370 | 1,816,300 |
2014/12/11 | 349 | 372 | 348 | 371 | 1,527,500 |
2014/12/10 | 350 | 372 | 346 | 355 | 1,906,700 |
2014/12/09 | 388 | 388 | 354 | 357 | 2,491,500 |
2014/12/08 | 422 | 424 | 382 | 388 | 2,546,000 |
2014/12/05 | 409 | 420 | 401 | 414 | 2,176,900 |
2014/12/04 | 415 | 428 | 401 | 422 | 5,731,400 |
2014/12/03 | 380 | 414 | 373 | 391 | 6,322,000 |
2014/12/02 | 371 | 375 | 361 | 366 | 976,300 |
2014/12/01 | 367 | 373 | 354 | 372 | 1,690,800 |
2014/11/28 | 338 | 381 | 335 | 364 | 5,659,000 |
2014/11/27 | 340 | 353 | 335 | 336 | 1,181,200 |
2014/11/26 | 332 | 345 | 332 | 340 | 786,500 |
2014/11/25 | 347 | 350 | 334 | 336 | 937,400 |
2014/11/21 | 333 | 348 | 324 | 346 | 1,308,900 |
2014/11/20 | 346 | 347 | 336 | 340 | 1,059,300 |
2014/11/19 | 359 | 361 | 346 | 350 | 1,277,800 |
2014/11/18 | 333 | 360 | 333 | 354 | 1,981,400 |
2014/11/17 | 349 | 350 | 334 | 334 | 1,302,600 |
2014/11/14 | 350 | 351 | 333 | 346 | 1,461,100 |
2014/11/13 | 359 | 359 | 339 | 342 | 1,603,000 |
2014/11/12 | 350 | 367 | 344 | 347 | 2,472,100 |
2014/11/11 | 343 | 357 | 336 | 345 | 2,165,300 |
2014/11/10 | 354 | 365 | 339 | 344 | 2,097,000 |
2014/11/07 | 398 | 409 | 357 | 362 | 5,186,900 |
2014/11/06 | 409 | 412 | 391 | 395 | 2,691,500 |
2014/11/05 | 393 | 409 | 385 | 409 | 2,444,200 |
2014/11/04 | 401 | 415 | 391 | 400 | 3,297,300 |
2014/10/31 | 378 | 403 | 371 | 389 | 4,857,100 |
2014/10/30 | 392 | 438 | 365 | 384 | 12,943,100 |
2014/10/29 | 339 | 408 | 328 | 394 | 17,305,900 |
2014/10/28 | 308 | 342 | 307 | 328 | 2,834,200 |
2014/10/27 | 317 | 318 | 307 | 311 | 739,600 |
2014/10/24 | 324 | 334 | 316 | 317 | 1,394,600 |
2014/10/23 | 328 | 329 | 314 | 316 | 1,661,500 |
2014/10/22 | 336 | 339 | 324 | 336 | 1,374,900 |
2014/10/21 | 336 | 347 | 318 | 325 | 2,546,000 |
2014/10/20 | 326 | 352 | 317 | 344 | 2,976,900 |
2014/10/17 | 328 | 329 | 294 | 302 | 3,228,800 |
2014/10/16 | 333 | 344 | 283 | 302 | 4,769,100 |
2014/10/15 | 360 | 375 | 341 | 357 | 2,203,300 |
2014/10/14 | 369 | 378 | 351 | 356 | 2,709,200 |
2014/10/10 | 365 | 381 | 358 | 381 | 3,045,800 |
2014/10/09 | 417 | 423 | 385 | 386 | 3,890,900 |
2014/10/08 | 388 | 408 | 376 | 407 | 2,622,000 |
2014/10/07 | 404 | 420 | 384 | 386 | 3,333,200 |
2014/10/06 | 378 | 415 | 361 | 411 | 4,530,800 |
2014/10/03 | 375 | 385 | 356 | 376 | 2,291,300 |
2014/10/02 | 360 | 402 | 354 | 383 | 4,274,700 |
2014/10/01 | 445 | 458 | 387 | 388 | 6,684,500 |
2014/09/30 | 403 | 443 | 391 | 432 | 9,031,500 |
2014/09/29 | 388 | 414 | 384 | 404 | 5,614,000 |
2014/09/26 | 354 | 380 | 353 | 380 | 2,055,200 |
2014/09/25 | 373 | 383 | 359 | 360 | 4,957,200 |
2014/09/24 | 327 | 354 | 324 | 353 | 2,086,600 |
2014/09/22 | 331 | 346 | 328 | 332 | 1,179,100 |
2014/09/19 | 350 | 355 | 332 | 333 | 2,889,500 |
2014/09/18 | 325 | 363 | 319 | 357 | 4,870,400 |
2014/09/17 | 336 | 340 | 321 | 329 | 2,233,600 |
2014/09/16 | 342 | 351 | 326 | 342 | 2,851,100 |
2014/09/12 | 369 | 384 | 329 | 342 | 5,119,500 |
2014/09/11 | 369 | 393 | 350 | 377 | 5,283,400 |
2014/09/10 | 385 | 432 | 365 | 377 | 8,619,200 |
2014/09/09 | 392 | 459 | 351 | 403 | 18,830,900 |
2014/09/08 | 340 | 404 | 335 | 404 | 15,889,200 |
2014/09/05 | 296 | 328 | 291 | 324 | 11,815,000 |
2014/09/04 | 298 | 309 | 272 | 281 | 8,266,400 |
2014/09/03 | 253 | 299 | 250 | 290 | 11,697,200 |
2014/09/02 | 258 | 258 | 250 | 254 | 3,708,400 |
2014/09/01 | 239 | 251 | 234 | 247 | 2,269,600 |
2014/08/29 | 231 | 242 | 226 | 237 | 3,650,600 |
2014/08/28 | 259 | 261 | 247 | 251 | 4,444,300 |
2014/08/27 | 245 | 261 | 242 | 250 | 5,439,700 |
2014/08/26 | 224 | 253 | 222 | 238 | 8,275,700 |
2014/08/25 | 223 | 223 | 217 | 221 | 2,085,500 |
2014/08/22 | 223 | 224 | 215 | 217 | 2,805,000 |
2014/08/21 | 212 | 220 | 210 | 215 | 3,658,900 |
2014/08/20 | 208 | 210 | 204 | 206 | 1,478,600 |
2014/08/19 | 198 | 207 | 198 | 204 | 2,318,400 |
2014/08/18 | 197 | 201 | 194 | 196 | 1,129,900 |
2014/08/15 | 192 | 198 | 190 | 198 | 964,700 |
2014/08/14 | 195 | 202 | 187 | 192 | 2,359,500 |
2014/08/13 | 197 | 202 | 192 | 197 | 1,881,500 |
2014/08/12 | 213 | 214 | 198 | 199 | 2,393,100 |
2014/08/11 | 200 | 210 | 196 | 200 | 3,878,100 |
2014/08/08 | 220 | 223 | 193 | 208 | 3,472,900 |
2014/08/07 | 230 | 239 | 210 | 221 | 3,612,800 |
2014/08/06 | 220 | 234 | 206 | 231 | 4,761,400 |
2014/08/05 | 253 | 278 | 222 | 225 | 10,278,700 |
2014/08/04 | 235 | 259 | 228 | 252 | 10,996,400 |
2014/08/01 | 191 | 245 | 190 | 240 | 15,991,400 |
2014/07/31 | 200 | 208 | 191 | 195 | 6,999,600 |
2014/07/30 | 176 | 193 | 176 | 185 | 2,561,500 |
2014/07/29 | 179 | 179 | 175 | 177 | 607,600 |
2014/07/28 | 179 | 179 | 175 | 178 | 267,500 |
2014/07/25 | 175 | 178 | 174 | 175 | 385,300 |
2014/07/24 | 175 | 177 | 173 | 173 | 651,400 |
2014/07/23 | 180 | 182 | 175 | 177 | 733,200 |
2014/07/22 | 174 | 181 | 174 | 180 | 652,700 |
2014/07/18 | 172 | 179 | 171 | 173 | 738,500 |
2014/07/17 | 180 | 182 | 175 | 177 | 568,500 |
2014/07/16 | 183 | 185 | 178 | 179 | 1,227,700 |
2014/07/15 | 178 | 192 | 177 | 188 | 1,840,300 |
2014/07/14 | 173 | 179 | 168 | 176 | 1,403,200 |
2014/07/11 | 177 | 179 | 173 | 178 | 1,472,200 |
2014/07/10 | 193 | 193 | 184 | 184 | 853,400 |
2014/07/09 | 192 | 194 | 184 | 190 | 1,551,600 |
2014/07/08 | 189 | 197 | 188 | 195 | 1,638,900 |
2014/07/07 | 187 | 191 | 182 | 187 | 1,498,100 |
2014/07/04 | 195 | 203 | 186 | 188 | 5,020,200 |
2014/07/03 | 174 | 185 | 173 | 185 | 3,458,800 |
2014/07/02 | 173 | 174 | 170 | 171 | 1,206,000 |
2014/07/01 | 170 | 173 | 168 | 168 | 885,300 |
2014/06/30 | 170 | 171 | 165 | 169 | 875,700 |
2014/06/27 | 172 | 173 | 160 | 167 | 1,772,700 |
2014/06/26 | 162 | 175 | 161 | 174 | 2,307,900 |
2014/06/25 | 168 | 171 | 161 | 165 | 1,815,100 |
2014/06/24 | 174 | 177 | 170 | 171 | 2,482,500 |
2014/06/23 | 159 | 173 | 158 | 168 | 3,485,800 |
2014/06/20 | 161 | 161 | 156 | 159 | 1,024,300 |
2014/06/19 | 161 | 162 | 156 | 160 | 1,844,500 |
2014/06/18 | 149 | 157 | 149 | 157 | 1,547,700 |
2014/06/17 | 151 | 153 | 149 | 149 | 509,600 |
2014/06/16 | 151 | 152 | 149 | 150 | 909,300 |
2014/06/13 | 142 | 153 | 140 | 153 | 1,789,000 |
2014/06/12 | 139 | 142 | 138 | 142 | 343,800 |
2014/06/11 | 137 | 139 | 136 | 139 | 177,200 |
2014/06/10 | 142 | 142 | 137 | 137 | 395,100 |
2014/06/09 | 139 | 141 | 138 | 139 | 372,300 |
2014/06/06 | 138 | 139 | 137 | 139 | 218,900 |
2014/06/05 | 140 | 140 | 136 | 137 | 527,200 |
2014/06/04 | 142 | 142 | 139 | 140 | 407,000 |
2014/06/03 | 145 | 145 | 141 | 142 | 719,000 |
2014/06/02 | 142 | 147 | 141 | 142 | 1,432,900 |
2014/05/30 | 138 | 144 | 138 | 139 | 1,740,200 |
2014/05/29 | 136 | 139 | 136 | 137 | 817,000 |
2014/05/28 | 137 | 139 | 134 | 134 | 916,500 |
2014/05/27 | 141 | 142 | 132 | 134 | 1,544,600 |
2014/05/26 | 137 | 142 | 134 | 139 | 2,616,900 |
2014/05/23 | 118 | 133 | 118 | 128 | 2,276,800 |
2014/05/22 | 116 | 120 | 115 | 117 | 470,000 |
2014/05/21 | 112 | 115 | 111 | 115 | 558,100 |
2014/05/20 | 112 | 115 | 111 | 115 | 913,100 |
2014/05/19 | 125 | 126 | 116 | 116 | 774,100 |
2014/05/16 | 126 | 126 | 122 | 123 | 459,100 |
2014/05/15 | 126 | 129 | 125 | 126 | 278,800 |
2014/05/14 | 127 | 129 | 125 | 127 | 489,200 |
2014/05/13 | 124 | 129 | 123 | 125 | 657,600 |
2014/05/12 | 132 | 133 | 122 | 123 | 1,583,900 |
2014/05/09 | 133 | 135 | 131 | 131 | 1,049,200 |
2014/05/08 | 154 | 155 | 130 | 132 | 3,760,800 |
2014/05/07 | 149 | 152 | 147 | 151 | 762,200 |
2014/05/02 | 144 | 154 | 144 | 151 | 3,329,600 |
2014/05/01 | 140 | 143 | 138 | 143 | 338,000 |
2014/04/30 | 141 | 142 | 138 | 139 | 319,400 |
2014/04/28 | 142 | 142 | 139 | 141 | 556,500 |
2014/04/25 | 142 | 143 | 141 | 143 | 214,800 |
2014/04/24 | 143 | 144 | 141 | 141 | 254,600 |
2014/04/23 | 142 | 143 | 140 | 143 | 334,700 |
2014/04/22 | 144 | 145 | 140 | 141 | 665,100 |
2014/04/21 | 146 | 147 | 143 | 143 | 668,900 |
2014/04/18 | 147 | 147 | 143 | 145 | 484,900 |
2014/04/17 | 148 | 149 | 145 | 145 | 624,200 |
2014/04/16 | 144 | 151 | 144 | 148 | 931,400 |
2014/04/15 | 146 | 147 | 143 | 144 | 336,600 |
2014/04/14 | 143 | 147 | 142 | 143 | 312,700 |
2014/04/11 | 142 | 149 | 141 | 143 | 954,100 |
2014/04/10 | 151 | 153 | 146 | 147 | 556,700 |
2014/04/09 | 149 | 152 | 148 | 148 | 651,600 |
2014/04/08 | 155 | 155 | 150 | 151 | 991,800 |
2014/04/07 | 163 | 163 | 157 | 158 | 1,041,600 |
2014/04/04 | 163 | 169 | 162 | 165 | 2,274,800 |
2014/04/03 | 161 | 164 | 159 | 163 | 807,900 |
2014/04/02 | 161 | 163 | 159 | 160 | 674,100 |
2014/04/01 | 154 | 161 | 153 | 161 | 745,100 |
2014/03/31 | 152 | 156 | 151 | 154 | 713,800 |
2014/03/28 | 145 | 152 | 145 | 151 | 592,200 |
2014/03/27 | 145 | 148 | 142 | 147 | 666,300 |
2014/03/26 | 152 | 153 | 147 | 147 | 847,000 |
2014/03/25 | 149 | 153 | 146 | 150 | 410,000 |
2014/03/24 | 145 | 153 | 145 | 149 | 480,900 |
2014/03/20 | 149 | 152 | 142 | 144 | 1,171,200 |
2014/03/19 | 153 | 155 | 148 | 149 | 552,100 |
2014/03/18 | 148 | 154 | 148 | 154 | 705,500 |
2014/03/17 | 153 | 153 | 145 | 145 | 878,300 |
2014/03/14 | 153 | 156 | 151 | 153 | 1,030,900 |
2014/03/13 | 161 | 163 | 157 | 161 | 909,600 |
2014/03/12 | 158 | 162 | 156 | 160 | 1,095,500 |
2014/03/11 | 160 | 164 | 158 | 159 | 1,106,000 |
2014/03/10 | 163 | 164 | 159 | 160 | 858,000 |
2014/03/07 | 164 | 165 | 159 | 162 | 2,319,100 |
2014/03/06 | 153 | 159 | 151 | 156 | 896,400 |
2014/03/05 | 157 | 158 | 153 | 153 | 676,000 |
2014/03/04 | 151 | 156 | 148 | 154 | 1,125,600 |
2014/03/03 | 148 | 151 | 144 | 148 | 1,250,300 |
2014/02/28 | 155 | 157 | 150 | 152 | 1,169,000 |
2014/02/27 | 161 | 162 | 156 | 157 | 1,028,800 |
2014/02/26 | 161 | 165 | 160 | 163 | 1,089,500 |
2014/02/25 | 165 | 168 | 163 | 163 | 1,752,600 |
2014/02/24 | 164 | 166 | 159 | 160 | 1,743,600 |
2014/02/21 | 156 | 162 | 155 | 159 | 1,109,300 |
2014/02/20 | 158 | 158 | 151 | 153 | 1,122,500 |
2014/02/19 | 159 | 163 | 157 | 158 | 1,471,500 |
2014/02/18 | 163 | 168 | 158 | 163 | 4,209,000 |
2014/02/17 | 155 | 157 | 145 | 154 | 1,104,000 |
2014/02/14 | 157 | 162 | 145 | 153 | 2,266,600 |
2014/02/13 | 171 | 171 | 155 | 158 | 3,382,700 |
2014/02/12 | 173 | 186 | 172 | 174 | 3,345,500 |
2014/02/10 | 180 | 183 | 168 | 172 | 2,284,700 |
2014/02/07 | 186 | 191 | 176 | 178 | 4,086,600 |
2014/02/06 | 167 | 195 | 165 | 190 | 12,819,900 |
2014/02/05 | 150 | 192 | 142 | 170 | 16,010,800 |
2014/02/04 | 146 | 152 | 140 | 142 | 3,304,400 |
2014/02/03 | 168 | 170 | 158 | 158 | 2,964,900 |
2014/01/31 | 180 | 185 | 170 | 173 | 2,648,200 |
2014/01/30 | 182 | 182 | 172 | 174 | 1,791,500 |
2014/01/29 | 187 | 192 | 180 | 182 | 1,885,800 |
2014/01/28 | 191 | 197 | 180 | 184 | 2,492,300 |
2014/01/27 | 195 | 204 | 185 | 187 | 3,282,000 |
2014/01/24 | 197 | 215 | 195 | 209 | 4,511,700 |
2014/01/23 | 215 | 224 | 203 | 203 | 4,048,300 |
2014/01/22 | 216 | 228 | 207 | 217 | 5,544,700 |
2014/01/21 | 227 | 249 | 215 | 224 | 14,758,400 |
2014/01/20 | 188 | 232 | 183 | 220 | 14,911,700 |
2014/01/17 | 185 | 197 | 179 | 193 | 6,919,800 |
2014/01/16 | 223 | 241 | 178 | 180 | 26,329,500 |
2014/01/15 | 176 | 202 | 170 | 202 | 29,671,500 |
2014/01/14 | 141 | 157 | 140 | 152 | 2,820,400 |
2014/01/10 | 147 | 148 | 139 | 145 | 1,455,300 |
2014/01/09 | 148 | 154 | 145 | 145 | 2,868,100 |
2014/01/08 | 143 | 148 | 140 | 147 | 2,367,500 |
2014/01/07 | 136 | 143 | 135 | 142 | 2,119,600 |
2014/01/06 | 133 | 137 | 132 | 135 | 698,800 |