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 |
---|---|---|---|---|---|
2015/12/30 | 215 | 217 | 214 | 215 | 335,700 |
2015/12/29 | 204 | 216 | 204 | 214 | 529,500 |
2015/12/28 | 203 | 211 | 200 | 208 | 706,000 |
2015/12/25 | 195 | 196 | 185 | 193 | 1,633,500 |
2015/12/24 | 204 | 205 | 197 | 198 | 994,500 |
2015/12/22 | 205 | 207 | 203 | 203 | 507,000 |
2015/12/21 | 205 | 207 | 203 | 207 | 530,200 |
2015/12/18 | 208 | 211 | 207 | 207 | 548,600 |
2015/12/17 | 214 | 215 | 211 | 212 | 374,600 |
2015/12/16 | 205 | 212 | 205 | 211 | 431,800 |
2015/12/15 | 210 | 210 | 204 | 204 | 341,800 |
2015/12/14 | 207 | 209 | 205 | 208 | 421,400 |
2015/12/11 | 209 | 211 | 208 | 211 | 302,500 |
2015/12/10 | 209 | 212 | 208 | 210 | 527,900 |
2015/12/09 | 217 | 218 | 212 | 214 | 206,600 |
2015/12/08 | 219 | 220 | 216 | 216 | 280,500 |
2015/12/07 | 220 | 222 | 219 | 219 | 275,700 |
2015/12/04 | 219 | 221 | 217 | 219 | 311,800 |
2015/12/03 | 222 | 224 | 219 | 221 | 262,400 |
2015/12/02 | 220 | 225 | 217 | 223 | 732,400 |
2015/12/01 | 221 | 223 | 218 | 219 | 450,700 |
2015/11/30 | 222 | 223 | 221 | 221 | 251,600 |
2015/11/27 | 225 | 226 | 223 | 224 | 232,100 |
2015/11/26 | 225 | 227 | 221 | 225 | 381,800 |
2015/11/25 | 221 | 227 | 221 | 227 | 329,900 |
2015/11/24 | 220 | 223 | 217 | 220 | 624,500 |
2015/11/20 | 218 | 222 | 216 | 220 | 304,300 |
2015/11/19 | 216 | 225 | 216 | 217 | 741,000 |
2015/11/18 | 216 | 218 | 214 | 214 | 426,600 |
2015/11/17 | 210 | 219 | 209 | 215 | 718,600 |
2015/11/16 | 214 | 216 | 207 | 209 | 600,100 |
2015/11/13 | 221 | 221 | 212 | 214 | 788,600 |
2015/11/12 | 226 | 226 | 222 | 222 | 323,300 |
2015/11/11 | 228 | 229 | 225 | 226 | 356,600 |
2015/11/10 | 227 | 231 | 226 | 229 | 390,200 |
2015/11/09 | 232 | 235 | 228 | 232 | 477,700 |
2015/11/06 | 238 | 242 | 235 | 236 | 445,700 |
2015/11/05 | 242 | 244 | 236 | 236 | 359,400 |
2015/11/04 | 249 | 249 | 244 | 244 | 249,400 |
2015/11/02 | 247 | 247 | 243 | 247 | 206,600 |
2015/10/30 | 247 | 250 | 244 | 245 | 265,800 |
2015/10/29 | 249 | 249 | 245 | 249 | 232,900 |
2015/10/28 | 248 | 248 | 246 | 247 | 156,700 |
2015/10/27 | 248 | 249 | 245 | 246 | 229,300 |
2015/10/26 | 246 | 251 | 245 | 248 | 321,100 |
2015/10/23 | 254 | 254 | 243 | 245 | 463,100 |
2015/10/22 | 247 | 251 | 246 | 246 | 263,000 |
2015/10/21 | 239 | 248 | 237 | 247 | 294,100 |
2015/10/20 | 247 | 249 | 240 | 242 | 232,900 |
2015/10/19 | 255 | 255 | 244 | 245 | 353,300 |
2015/10/16 | 256 | 257 | 252 | 254 | 379,300 |
2015/10/15 | 250 | 255 | 246 | 252 | 257,200 |
2015/10/14 | 254 | 255 | 246 | 253 | 566,400 |
2015/10/13 | 251 | 258 | 247 | 257 | 954,600 |
2015/10/09 | 247 | 249 | 243 | 248 | 530,600 |
2015/10/08 | 238 | 251 | 238 | 245 | 1,018,300 |
2015/10/07 | 235 | 239 | 235 | 239 | 291,700 |
2015/10/06 | 237 | 242 | 235 | 236 | 425,800 |
2015/10/05 | 231 | 240 | 231 | 237 | 807,900 |
2015/10/02 | 229 | 231 | 228 | 230 | 168,100 |
2015/10/01 | 233 | 233 | 226 | 231 | 305,700 |
2015/09/30 | 225 | 234 | 222 | 228 | 309,700 |
2015/09/29 | 235 | 237 | 218 | 221 | 748,200 |
2015/09/28 | 232 | 241 | 229 | 238 | 343,200 |
2015/09/25 | 230 | 234 | 227 | 232 | 344,800 |
2015/09/24 | 229 | 234 | 228 | 231 | 391,900 |
2015/09/18 | 233 | 238 | 231 | 237 | 380,500 |
2015/09/17 | 233 | 236 | 230 | 235 | 375,500 |
2015/09/16 | 232 | 237 | 228 | 230 | 628,500 |
2015/09/15 | 237 | 240 | 227 | 227 | 533,100 |
2015/09/14 | 240 | 244 | 231 | 237 | 842,900 |
2015/09/11 | 253 | 260 | 240 | 246 | 2,092,100 |
2015/09/10 | 239 | 268 | 225 | 245 | 6,593,400 |
2015/09/09 | 216 | 223 | 214 | 223 | 737,200 |
2015/09/08 | 209 | 215 | 203 | 203 | 489,600 |
2015/09/07 | 207 | 217 | 204 | 212 | 555,900 |
2015/09/04 | 230 | 230 | 210 | 214 | 780,400 |
2015/09/03 | 232 | 236 | 228 | 230 | 753,500 |
2015/09/02 | 211 | 230 | 210 | 224 | 829,500 |
2015/09/01 | 232 | 234 | 222 | 225 | 793,000 |
2015/08/31 | 237 | 237 | 226 | 230 | 756,000 |
2015/08/28 | 235 | 243 | 235 | 238 | 1,396,200 |
2015/08/27 | 225 | 238 | 224 | 227 | 2,047,200 |
2015/08/26 | 209 | 222 | 205 | 220 | 1,321,700 |
2015/08/25 | 198 | 221 | 186 | 198 | 3,455,600 |
2015/08/24 | 225 | 237 | 204 | 208 | 3,094,300 |
2015/08/21 | 254 | 260 | 245 | 249 | 2,049,200 |
2015/08/20 | 280 | 281 | 270 | 270 | 1,151,700 |
2015/08/19 | 289 | 289 | 283 | 283 | 386,300 |
2015/08/18 | 285 | 293 | 283 | 290 | 363,500 |
2015/08/17 | 289 | 290 | 284 | 285 | 456,700 |
2015/08/14 | 293 | 293 | 289 | 290 | 423,200 |
2015/08/13 | 297 | 297 | 291 | 293 | 706,700 |
2015/08/12 | 303 | 304 | 297 | 299 | 731,400 |
2015/08/11 | 305 | 307 | 302 | 303 | 487,000 |
2015/08/10 | 311 | 312 | 302 | 306 | 1,366,900 |
2015/08/07 | 311 | 326 | 309 | 314 | 2,407,300 |
2015/08/06 | 320 | 320 | 310 | 312 | 678,700 |
2015/08/05 | 312 | 321 | 312 | 315 | 1,541,000 |
2015/08/04 | 308 | 313 | 306 | 312 | 446,800 |
2015/08/03 | 314 | 314 | 307 | 308 | 469,000 |
2015/07/31 | 314 | 315 | 311 | 314 | 645,700 |
2015/07/30 | 304 | 316 | 303 | 314 | 1,100,300 |
2015/07/29 | 306 | 306 | 302 | 302 | 375,800 |
2015/07/28 | 310 | 310 | 302 | 304 | 749,200 |
2015/07/27 | 306 | 315 | 304 | 314 | 1,115,000 |
2015/07/24 | 301 | 304 | 301 | 304 | 328,300 |
2015/07/23 | 302 | 304 | 300 | 301 | 392,500 |
2015/07/22 | 303 | 307 | 301 | 302 | 389,900 |
2015/07/21 | 308 | 310 | 301 | 304 | 535,100 |
2015/07/17 | 309 | 311 | 304 | 306 | 397,500 |
2015/07/16 | 307 | 313 | 305 | 308 | 548,200 |
2015/07/15 | 317 | 318 | 303 | 304 | 1,040,000 |
2015/07/14 | 291 | 339 | 290 | 309 | 6,773,900 |
2015/07/13 | 283 | 290 | 283 | 287 | 216,500 |
2015/07/10 | 285 | 293 | 279 | 281 | 667,000 |
2015/07/09 | 283 | 285 | 266 | 281 | 1,522,500 |
2015/07/08 | 297 | 297 | 290 | 290 | 625,600 |
2015/07/07 | 295 | 298 | 295 | 296 | 208,600 |
2015/07/06 | 297 | 299 | 293 | 294 | 642,800 |
2015/07/03 | 304 | 304 | 299 | 301 | 325,100 |
2015/07/02 | 307 | 307 | 303 | 304 | 261,200 |
2015/07/01 | 298 | 305 | 296 | 303 | 447,000 |
2015/06/30 | 296 | 300 | 295 | 297 | 239,000 |
2015/06/29 | 299 | 302 | 291 | 298 | 676,600 |
2015/06/26 | 308 | 308 | 303 | 307 | 351,100 |
2015/06/25 | 315 | 316 | 305 | 307 | 528,000 |
2015/06/24 | 303 | 317 | 303 | 317 | 1,014,700 |
2015/06/23 | 303 | 305 | 301 | 304 | 259,800 |
2015/06/22 | 301 | 306 | 300 | 303 | 331,400 |
2015/06/19 | 301 | 305 | 300 | 302 | 272,700 |
2015/06/18 | 304 | 304 | 299 | 300 | 580,200 |
2015/06/17 | 304 | 306 | 303 | 306 | 189,300 |
2015/06/16 | 307 | 307 | 303 | 304 | 308,500 |
2015/06/15 | 308 | 308 | 306 | 307 | 263,000 |
2015/06/12 | 309 | 311 | 304 | 308 | 364,300 |
2015/06/11 | 304 | 311 | 304 | 310 | 529,300 |
2015/06/10 | 307 | 308 | 302 | 303 | 804,300 |
2015/06/09 | 310 | 316 | 309 | 309 | 494,900 |
2015/06/08 | 316 | 317 | 310 | 310 | 572,800 |
2015/06/05 | 320 | 324 | 316 | 317 | 502,600 |
2015/06/04 | 324 | 327 | 321 | 323 | 463,200 |
2015/06/03 | 325 | 328 | 323 | 326 | 282,400 |
2015/06/02 | 330 | 331 | 325 | 326 | 375,800 |
2015/06/01 | 320 | 330 | 316 | 329 | 579,100 |
2015/05/29 | 335 | 335 | 321 | 323 | 772,000 |
2015/05/28 | 336 | 338 | 330 | 335 | 769,700 |
2015/05/27 | 330 | 335 | 323 | 332 | 1,075,600 |
2015/05/26 | 323 | 330 | 320 | 329 | 893,600 |
2015/05/25 | 314 | 323 | 314 | 323 | 863,200 |
2015/05/22 | 312 | 323 | 310 | 314 | 1,084,700 |
2015/05/21 | 312 | 313 | 309 | 312 | 275,800 |
2015/05/20 | 314 | 316 | 311 | 312 | 574,100 |
2015/05/19 | 307 | 316 | 306 | 312 | 647,600 |
2015/05/18 | 307 | 310 | 305 | 309 | 397,900 |
2015/05/15 | 309 | 310 | 306 | 309 | 295,300 |
2015/05/14 | 313 | 313 | 308 | 308 | 229,200 |
2015/05/13 | 315 | 316 | 311 | 314 | 264,600 |
2015/05/12 | 313 | 320 | 313 | 316 | 445,600 |
2015/05/11 | 308 | 315 | 306 | 312 | 571,000 |
2015/05/08 | 314 | 324 | 310 | 313 | 1,042,400 |
2015/05/07 | 308 | 315 | 308 | 315 | 522,200 |
2015/05/01 | 305 | 314 | 304 | 305 | 633,000 |
2015/04/30 | 307 | 317 | 305 | 307 | 515,800 |
2015/04/28 | 312 | 314 | 308 | 309 | 344,000 |
2015/04/27 | 317 | 317 | 313 | 314 | 360,000 |
2015/04/24 | 320 | 322 | 316 | 317 | 427,700 |
2015/04/23 | 324 | 324 | 312 | 314 | 689,200 |
2015/04/22 | 309 | 324 | 308 | 319 | 1,646,200 |
2015/04/21 | 305 | 307 | 303 | 304 | 276,400 |
2015/04/20 | 306 | 311 | 304 | 304 | 458,300 |
2015/04/17 | 304 | 308 | 303 | 307 | 333,000 |
2015/04/16 | 307 | 307 | 303 | 304 | 317,100 |
2015/04/15 | 306 | 310 | 306 | 307 | 235,700 |
2015/04/14 | 308 | 310 | 305 | 309 | 380,400 |
2015/04/13 | 310 | 310 | 307 | 308 | 446,100 |
2015/04/10 | 310 | 312 | 308 | 311 | 371,700 |
2015/04/09 | 309 | 310 | 307 | 308 | 248,200 |
2015/04/08 | 311 | 314 | 308 | 308 | 607,200 |
2015/04/07 | 312 | 314 | 308 | 311 | 416,800 |
2015/04/06 | 315 | 315 | 311 | 311 | 338,500 |
2015/04/03 | 314 | 314 | 307 | 310 | 301,400 |
2015/04/02 | 306 | 333 | 301 | 306 | 2,215,200 |
2015/04/01 | 315 | 316 | 305 | 306 | 399,600 |
2015/03/31 | 319 | 323 | 308 | 311 | 535,100 |
2015/03/30 | 306 | 323 | 306 | 316 | 796,900 |
2015/03/27 | 310 | 313 | 305 | 306 | 859,300 |
2015/03/26 | 323 | 331 | 321 | 323 | 1,109,100 |
2015/03/25 | 335 | 337 | 329 | 331 | 699,800 |
2015/03/24 | 326 | 338 | 326 | 337 | 821,900 |
2015/03/23 | 330 | 332 | 321 | 327 | 424,700 |
2015/03/20 | 321 | 329 | 317 | 328 | 569,500 |
2015/03/19 | 327 | 329 | 315 | 325 | 989,900 |
2015/03/18 | 337 | 337 | 324 | 327 | 920,200 |
2015/03/17 | 345 | 347 | 336 | 337 | 1,821,600 |
2015/03/16 | 323 | 337 | 321 | 332 | 1,821,300 |
2015/03/13 | 300 | 315 | 300 | 315 | 1,426,000 |
2015/03/12 | 298 | 306 | 296 | 303 | 752,000 |
2015/03/11 | 289 | 301 | 285 | 298 | 1,148,000 |
2015/03/10 | 302 | 303 | 284 | 289 | 2,327,800 |
2015/03/09 | 310 | 312 | 300 | 301 | 1,952,100 |
2015/03/06 | 299 | 345 | 299 | 312 | 7,553,100 |
2015/03/05 | 365 | 377 | 355 | 357 | 2,044,400 |
2015/03/04 | 359 | 371 | 353 | 363 | 953,700 |
2015/03/03 | 377 | 377 | 358 | 361 | 1,385,900 |
2015/03/02 | 360 | 375 | 354 | 362 | 1,937,500 |
2015/02/27 | 373 | 386 | 372 | 382 | 936,200 |
2015/02/26 | 385 | 386 | 371 | 375 | 1,484,300 |
2015/02/25 | 394 | 397 | 385 | 385 | 1,369,200 |
2015/02/24 | 385 | 400 | 382 | 399 | 1,360,000 |
2015/02/23 | 393 | 399 | 383 | 390 | 1,876,100 |
2015/02/20 | 403 | 404 | 386 | 388 | 2,025,000 |
2015/02/19 | 396 | 413 | 380 | 403 | 4,115,200 |
2015/02/18 | 370 | 390 | 364 | 389 | 3,111,000 |
2015/02/17 | 371 | 380 | 366 | 371 | 2,185,900 |
2015/02/16 | 355 | 378 | 350 | 366 | 3,791,000 |
2015/02/13 | 340 | 354 | 339 | 347 | 1,032,800 |
2015/02/12 | 347 | 347 | 337 | 342 | 642,600 |
2015/02/10 | 345 | 349 | 340 | 347 | 674,800 |
2015/02/09 | 341 | 343 | 328 | 339 | 1,418,400 |
2015/02/06 | 356 | 362 | 346 | 349 | 888,700 |
2015/02/05 | 348 | 354 | 345 | 352 | 603,200 |
2015/02/04 | 345 | 353 | 344 | 348 | 548,100 |
2015/02/03 | 354 | 354 | 340 | 342 | 1,058,500 |
2015/02/02 | 354 | 356 | 344 | 347 | 1,464,000 |
2015/01/30 | 367 | 369 | 357 | 362 | 1,094,500 |
2015/01/29 | 377 | 382 | 357 | 363 | 1,138,300 |
2015/01/28 | 360 | 379 | 360 | 379 | 1,546,800 |
2015/01/27 | 364 | 368 | 356 | 363 | 881,700 |
2015/01/26 | 347 | 364 | 344 | 360 | 1,131,400 |
2015/01/23 | 351 | 354 | 346 | 347 | 607,800 |
2015/01/22 | 346 | 351 | 340 | 346 | 758,000 |
2015/01/21 | 370 | 371 | 344 | 346 | 1,792,200 |
2015/01/20 | 376 | 387 | 364 | 367 | 4,470,100 |
2015/01/19 | 339 | 360 | 329 | 360 | 1,559,400 |
2015/01/16 | 339 | 339 | 327 | 335 | 1,025,900 |
2015/01/15 | 335 | 342 | 335 | 338 | 624,900 |
2015/01/14 | 338 | 342 | 332 | 336 | 644,100 |
2015/01/13 | 334 | 343 | 333 | 342 | 544,000 |
2015/01/09 | 350 | 351 | 333 | 340 | 952,400 |
2015/01/08 | 355 | 357 | 346 | 347 | 806,200 |
2015/01/07 | 345 | 356 | 345 | 350 | 829,400 |
2015/01/06 | 343 | 355 | 343 | 349 | 1,319,700 |
2015/01/05 | 345 | 365 | 336 | 361 | 1,687,000 |