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 |
---|---|---|---|---|---|
2016/12/30 | 171 | 176 | 171 | 173 | 239,400 |
2016/12/29 | 175 | 176 | 173 | 173 | 179,000 |
2016/12/28 | 172 | 178 | 172 | 176 | 233,300 |
2016/12/27 | 171 | 172 | 169 | 171 | 326,000 |
2016/12/26 | 173 | 174 | 168 | 171 | 382,600 |
2016/12/22 | 177 | 178 | 173 | 174 | 386,500 |
2016/12/21 | 178 | 181 | 178 | 178 | 389,800 |
2016/12/20 | 179 | 181 | 179 | 179 | 172,100 |
2016/12/19 | 182 | 183 | 179 | 179 | 453,000 |
2016/12/16 | 186 | 187 | 181 | 183 | 499,000 |
2016/12/15 | 183 | 187 | 183 | 185 | 490,400 |
2016/12/14 | 184 | 186 | 183 | 183 | 542,100 |
2016/12/13 | 183 | 185 | 182 | 184 | 280,500 |
2016/12/12 | 183 | 185 | 181 | 184 | 517,200 |
2016/12/09 | 179 | 180 | 178 | 180 | 240,300 |
2016/12/08 | 181 | 182 | 179 | 179 | 404,700 |
2016/12/07 | 180 | 181 | 178 | 181 | 321,000 |
2016/12/06 | 180 | 182 | 177 | 179 | 370,400 |
2016/12/05 | 176 | 179 | 173 | 178 | 348,300 |
2016/12/02 | 177 | 178 | 172 | 176 | 451,000 |
2016/12/01 | 180 | 180 | 176 | 177 | 422,100 |
2016/11/30 | 176 | 177 | 174 | 177 | 207,500 |
2016/11/29 | 175 | 177 | 172 | 175 | 419,200 |
2016/11/28 | 170 | 176 | 168 | 175 | 529,300 |
2016/11/25 | 170 | 172 | 167 | 168 | 527,800 |
2016/11/24 | 169 | 170 | 166 | 168 | 236,200 |
2016/11/22 | 169 | 170 | 167 | 169 | 205,200 |
2016/11/21 | 169 | 170 | 166 | 168 | 369,900 |
2016/11/18 | 165 | 168 | 164 | 168 | 433,800 |
2016/11/17 | 161 | 164 | 158 | 163 | 366,800 |
2016/11/16 | 161 | 162 | 159 | 161 | 206,500 |
2016/11/15 | 160 | 161 | 158 | 160 | 240,200 |
2016/11/14 | 156 | 161 | 156 | 158 | 343,900 |
2016/11/11 | 154 | 156 | 153 | 155 | 119,500 |
2016/11/10 | 151 | 153 | 151 | 152 | 294,100 |
2016/11/09 | 157 | 157 | 143 | 146 | 758,000 |
2016/11/08 | 156 | 156 | 154 | 155 | 75,600 |
2016/11/07 | 155 | 157 | 154 | 154 | 132,500 |
2016/11/04 | 154 | 155 | 153 | 154 | 167,900 |
2016/11/02 | 158 | 159 | 156 | 156 | 241,000 |
2016/11/01 | 159 | 160 | 157 | 160 | 108,600 |
2016/10/31 | 159 | 160 | 158 | 158 | 158,100 |
2016/10/28 | 159 | 161 | 158 | 160 | 273,400 |
2016/10/27 | 158 | 159 | 157 | 158 | 67,100 |
2016/10/26 | 159 | 159 | 157 | 158 | 96,000 |
2016/10/25 | 160 | 160 | 157 | 158 | 194,100 |
2016/10/24 | 157 | 161 | 157 | 158 | 334,500 |
2016/10/21 | 155 | 160 | 155 | 158 | 282,400 |
2016/10/20 | 156 | 158 | 155 | 155 | 201,300 |
2016/10/19 | 154 | 156 | 154 | 156 | 76,200 |
2016/10/18 | 155 | 155 | 154 | 155 | 57,000 |
2016/10/17 | 156 | 156 | 154 | 155 | 115,800 |
2016/10/14 | 156 | 157 | 154 | 156 | 115,800 |
2016/10/13 | 156 | 158 | 156 | 156 | 145,700 |
2016/10/12 | 156 | 157 | 154 | 157 | 126,200 |
2016/10/11 | 154 | 158 | 154 | 157 | 180,700 |
2016/10/07 | 154 | 155 | 153 | 154 | 94,200 |
2016/10/06 | 155 | 155 | 153 | 153 | 71,700 |
2016/10/05 | 152 | 154 | 151 | 154 | 91,400 |
2016/10/04 | 152 | 153 | 150 | 152 | 181,600 |
2016/10/03 | 152 | 153 | 151 | 153 | 128,400 |
2016/09/30 | 154 | 154 | 151 | 152 | 191,500 |
2016/09/29 | 156 | 158 | 155 | 155 | 283,400 |
2016/09/28 | 152 | 163 | 151 | 157 | 1,395,900 |
2016/09/27 | 152 | 153 | 150 | 153 | 170,000 |
2016/09/26 | 152 | 153 | 151 | 153 | 102,700 |
2016/09/23 | 150 | 153 | 149 | 150 | 240,800 |
2016/09/21 | 149 | 151 | 148 | 150 | 99,000 |
2016/09/20 | 147 | 149 | 147 | 149 | 66,300 |
2016/09/16 | 146 | 149 | 146 | 147 | 196,200 |
2016/09/15 | 148 | 148 | 146 | 147 | 298,200 |
2016/09/14 | 150 | 151 | 148 | 148 | 298,000 |
2016/09/13 | 151 | 152 | 150 | 151 | 121,700 |
2016/09/12 | 152 | 153 | 150 | 150 | 237,300 |
2016/09/09 | 153 | 155 | 153 | 155 | 156,600 |
2016/09/08 | 156 | 157 | 152 | 154 | 325,300 |
2016/09/07 | 156 | 160 | 154 | 157 | 414,200 |
2016/09/06 | 154 | 157 | 153 | 156 | 230,700 |
2016/09/05 | 155 | 156 | 153 | 153 | 378,500 |
2016/09/02 | 151 | 155 | 151 | 153 | 251,100 |
2016/09/01 | 152 | 152 | 150 | 150 | 159,100 |
2016/08/31 | 152 | 153 | 150 | 152 | 186,800 |
2016/08/30 | 150 | 152 | 150 | 151 | 98,200 |
2016/08/29 | 150 | 151 | 149 | 150 | 134,800 |
2016/08/26 | 149 | 151 | 148 | 149 | 181,000 |
2016/08/25 | 148 | 150 | 148 | 149 | 104,400 |
2016/08/24 | 149 | 150 | 148 | 149 | 124,800 |
2016/08/23 | 149 | 149 | 148 | 149 | 71,200 |
2016/08/22 | 149 | 150 | 148 | 149 | 232,400 |
2016/08/19 | 149 | 151 | 149 | 151 | 113,200 |
2016/08/18 | 150 | 151 | 149 | 150 | 69,700 |
2016/08/17 | 150 | 151 | 149 | 151 | 50,800 |
2016/08/16 | 152 | 152 | 149 | 150 | 192,300 |
2016/08/15 | 149 | 156 | 149 | 151 | 396,900 |
2016/08/12 | 150 | 150 | 148 | 150 | 186,100 |
2016/08/10 | 152 | 152 | 149 | 150 | 260,600 |
2016/08/09 | 152 | 153 | 150 | 152 | 153,000 |
2016/08/08 | 152 | 153 | 151 | 152 | 170,800 |
2016/08/05 | 152 | 157 | 152 | 154 | 460,400 |
2016/08/04 | 150 | 154 | 150 | 151 | 180,600 |
2016/08/03 | 151 | 152 | 150 | 150 | 121,200 |
2016/08/02 | 152 | 153 | 151 | 152 | 222,400 |
2016/08/01 | 152 | 154 | 150 | 152 | 163,100 |
2016/07/29 | 151 | 153 | 150 | 152 | 257,000 |
2016/07/28 | 153 | 153 | 151 | 152 | 147,100 |
2016/07/27 | 152 | 154 | 152 | 153 | 163,200 |
2016/07/26 | 153 | 154 | 151 | 151 | 226,000 |
2016/07/25 | 154 | 156 | 153 | 154 | 184,600 |
2016/07/22 | 154 | 155 | 153 | 153 | 142,700 |
2016/07/21 | 154 | 158 | 153 | 156 | 332,400 |
2016/07/20 | 153 | 154 | 152 | 153 | 234,600 |
2016/07/19 | 153 | 155 | 152 | 152 | 346,400 |
2016/07/15 | 155 | 155 | 152 | 153 | 524,000 |
2016/07/14 | 157 | 157 | 153 | 155 | 288,100 |
2016/07/13 | 159 | 160 | 155 | 155 | 588,900 |
2016/07/12 | 157 | 160 | 155 | 160 | 372,300 |
2016/07/11 | 153 | 156 | 152 | 154 | 229,000 |
2016/07/08 | 151 | 153 | 149 | 149 | 287,100 |
2016/07/07 | 153 | 155 | 151 | 152 | 198,400 |
2016/07/06 | 157 | 157 | 150 | 154 | 508,900 |
2016/07/05 | 159 | 160 | 157 | 157 | 231,800 |
2016/07/04 | 156 | 160 | 155 | 159 | 275,900 |
2016/07/01 | 156 | 158 | 154 | 156 | 347,700 |
2016/06/30 | 158 | 160 | 155 | 156 | 355,900 |
2016/06/29 | 154 | 158 | 152 | 155 | 463,000 |
2016/06/28 | 149 | 152 | 145 | 151 | 526,200 |
2016/06/27 | 151 | 155 | 147 | 150 | 967,600 |
2016/06/24 | 165 | 167 | 139 | 145 | 2,144,000 |
2016/06/23 | 162 | 165 | 160 | 162 | 504,500 |
2016/06/22 | 166 | 166 | 160 | 162 | 758,000 |
2016/06/21 | 167 | 170 | 164 | 166 | 653,200 |
2016/06/20 | 165 | 173 | 161 | 166 | 825,600 |
2016/06/17 | 164 | 166 | 160 | 162 | 427,600 |
2016/06/16 | 174 | 175 | 160 | 160 | 1,268,400 |
2016/06/15 | 169 | 180 | 166 | 177 | 1,340,500 |
2016/06/14 | 185 | 190 | 171 | 171 | 1,704,000 |
2016/06/13 | 186 | 197 | 183 | 183 | 2,578,300 |
2016/06/10 | 201 | 203 | 186 | 188 | 4,937,700 |
2016/06/09 | 168 | 220 | 165 | 196 | 17,700,500 |
2016/06/08 | 176 | 176 | 167 | 170 | 1,752,800 |
2016/06/07 | 158 | 204 | 157 | 178 | 9,847,800 |
2016/06/06 | 156 | 160 | 155 | 155 | 243,800 |
2016/06/03 | 159 | 159 | 156 | 159 | 138,400 |
2016/06/02 | 162 | 162 | 157 | 157 | 224,700 |
2016/06/01 | 163 | 164 | 162 | 162 | 93,700 |
2016/05/31 | 163 | 165 | 162 | 165 | 99,400 |
2016/05/30 | 162 | 163 | 161 | 163 | 144,700 |
2016/05/27 | 161 | 162 | 160 | 161 | 123,300 |
2016/05/26 | 163 | 164 | 160 | 162 | 183,800 |
2016/05/25 | 161 | 166 | 161 | 161 | 379,700 |
2016/05/24 | 162 | 167 | 161 | 161 | 362,000 |
2016/05/23 | 160 | 163 | 159 | 163 | 247,800 |
2016/05/20 | 160 | 162 | 159 | 161 | 132,700 |
2016/05/19 | 158 | 161 | 156 | 160 | 185,800 |
2016/05/18 | 159 | 160 | 152 | 153 | 272,600 |
2016/05/17 | 159 | 161 | 157 | 158 | 300,800 |
2016/05/16 | 163 | 163 | 159 | 159 | 221,300 |
2016/05/13 | 163 | 164 | 161 | 162 | 367,200 |
2016/05/12 | 172 | 172 | 161 | 163 | 637,800 |
2016/05/11 | 171 | 174 | 170 | 170 | 370,200 |
2016/05/10 | 168 | 170 | 166 | 169 | 230,600 |
2016/05/09 | 165 | 168 | 163 | 167 | 157,600 |
2016/05/06 | 164 | 167 | 163 | 164 | 122,500 |
2016/05/02 | 163 | 166 | 163 | 163 | 222,900 |
2016/04/28 | 173 | 174 | 165 | 168 | 421,500 |
2016/04/27 | 176 | 176 | 172 | 173 | 167,300 |
2016/04/26 | 179 | 179 | 170 | 175 | 444,800 |
2016/04/25 | 180 | 183 | 178 | 180 | 368,500 |
2016/04/22 | 173 | 180 | 170 | 177 | 805,900 |
2016/04/21 | 171 | 178 | 171 | 175 | 416,000 |
2016/04/20 | 171 | 177 | 168 | 168 | 621,000 |
2016/04/19 | 171 | 174 | 170 | 172 | 343,900 |
2016/04/18 | 168 | 168 | 162 | 167 | 493,500 |
2016/04/15 | 170 | 174 | 170 | 173 | 205,800 |
2016/04/14 | 169 | 175 | 165 | 174 | 844,800 |
2016/04/13 | 164 | 169 | 163 | 168 | 395,100 |
2016/04/12 | 161 | 165 | 160 | 163 | 327,300 |
2016/04/11 | 165 | 165 | 158 | 163 | 202,500 |
2016/04/08 | 152 | 164 | 151 | 160 | 347,000 |
2016/04/07 | 153 | 158 | 153 | 157 | 225,600 |
2016/04/06 | 150 | 154 | 149 | 154 | 349,700 |
2016/04/05 | 161 | 163 | 152 | 152 | 583,200 |
2016/04/04 | 163 | 167 | 159 | 162 | 609,700 |
2016/04/01 | 179 | 179 | 164 | 166 | 766,100 |
2016/03/31 | 182 | 184 | 179 | 179 | 287,300 |
2016/03/30 | 185 | 187 | 182 | 182 | 213,100 |
2016/03/29 | 180 | 186 | 180 | 184 | 268,400 |
2016/03/28 | 188 | 188 | 185 | 185 | 361,200 |
2016/03/25 | 190 | 191 | 187 | 188 | 367,000 |
2016/03/24 | 190 | 198 | 187 | 192 | 672,500 |
2016/03/23 | 190 | 192 | 189 | 190 | 194,800 |
2016/03/22 | 193 | 194 | 189 | 193 | 417,300 |
2016/03/18 | 190 | 193 | 186 | 189 | 390,400 |
2016/03/17 | 197 | 200 | 192 | 194 | 515,000 |
2016/03/16 | 197 | 200 | 193 | 195 | 487,100 |
2016/03/15 | 192 | 202 | 190 | 198 | 1,295,800 |
2016/03/14 | 188 | 191 | 187 | 191 | 540,600 |
2016/03/11 | 181 | 185 | 181 | 184 | 325,900 |
2016/03/10 | 180 | 184 | 180 | 183 | 348,100 |
2016/03/09 | 181 | 183 | 178 | 179 | 562,700 |
2016/03/08 | 188 | 192 | 181 | 185 | 1,748,700 |
2016/03/07 | 175 | 179 | 173 | 179 | 644,600 |
2016/03/04 | 172 | 175 | 171 | 173 | 592,200 |
2016/03/03 | 166 | 174 | 166 | 170 | 643,500 |
2016/03/02 | 165 | 168 | 163 | 164 | 469,300 |
2016/03/01 | 160 | 163 | 158 | 160 | 323,300 |
2016/02/29 | 159 | 165 | 159 | 161 | 332,400 |
2016/02/26 | 157 | 164 | 156 | 157 | 419,600 |
2016/02/25 | 153 | 157 | 153 | 155 | 204,300 |
2016/02/24 | 153 | 156 | 152 | 153 | 224,000 |
2016/02/23 | 160 | 161 | 155 | 156 | 437,000 |
2016/02/22 | 155 | 159 | 152 | 159 | 378,000 |
2016/02/19 | 148 | 157 | 146 | 156 | 336,300 |
2016/02/18 | 150 | 151 | 148 | 149 | 374,400 |
2016/02/17 | 149 | 153 | 145 | 145 | 403,900 |
2016/02/16 | 141 | 153 | 141 | 149 | 753,000 |
2016/02/15 | 145 | 146 | 139 | 142 | 649,900 |
2016/02/12 | 134 | 139 | 130 | 130 | 1,120,700 |
2016/02/10 | 160 | 162 | 147 | 152 | 758,200 |
2016/02/09 | 165 | 167 | 152 | 155 | 1,070,000 |
2016/02/08 | 169 | 176 | 166 | 172 | 863,800 |
2016/02/05 | 190 | 191 | 182 | 187 | 512,300 |
2016/02/04 | 198 | 198 | 191 | 195 | 311,300 |
2016/02/03 | 199 | 200 | 194 | 196 | 437,700 |
2016/02/02 | 204 | 207 | 200 | 204 | 419,700 |
2016/02/01 | 201 | 206 | 199 | 205 | 479,400 |
2016/01/29 | 193 | 197 | 188 | 196 | 639,100 |
2016/01/28 | 183 | 193 | 182 | 190 | 495,800 |
2016/01/27 | 185 | 187 | 181 | 184 | 355,200 |
2016/01/26 | 183 | 185 | 179 | 181 | 303,600 |
2016/01/25 | 189 | 189 | 182 | 186 | 476,400 |
2016/01/22 | 170 | 179 | 170 | 179 | 478,000 |
2016/01/21 | 177 | 183 | 164 | 165 | 966,400 |
2016/01/20 | 195 | 195 | 180 | 181 | 675,800 |
2016/01/19 | 195 | 197 | 189 | 191 | 379,700 |
2016/01/18 | 188 | 193 | 186 | 192 | 558,500 |
2016/01/15 | 201 | 202 | 194 | 195 | 483,200 |
2016/01/14 | 199 | 201 | 193 | 199 | 593,600 |
2016/01/13 | 206 | 207 | 198 | 203 | 498,400 |
2016/01/12 | 207 | 209 | 194 | 196 | 703,800 |
2016/01/08 | 210 | 214 | 205 | 210 | 392,300 |
2016/01/07 | 221 | 221 | 212 | 212 | 516,600 |
2016/01/06 | 222 | 226 | 217 | 217 | 1,021,700 |
2016/01/05 | 216 | 223 | 214 | 220 | 536,600 |
2016/01/04 | 217 | 223 | 216 | 217 | 777,900 |