3113 (株)UNIVA・Oakホールディングス の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 104 | 104 | 104 | 104 | 3,000 | 1,040 |
| 1983-12-27 | 104 | 104 | 104 | 104 | 4,000 | 1,040 |
| 1983-12-26 | 104 | 104 | 104 | 104 | 16,000 | 1,040 |
| 1983-12-24 | 105 | 105 | 104 | 104 | 2,000 | 1,040 |
| 1983-12-23 | 103 | 103 | 103 | 103 | 15,000 | 1,030 |
| 1983-12-22 | 104 | 104 | 104 | 104 | 5,000 | 1,040 |
| 1983-12-21 | 103 | 104 | 103 | 104 | 27,000 | 1,040 |
| 1983-12-20 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 1983-12-19 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 1983-12-17 | 105 | 105 | 103 | 103 | 7,000 | 1,030 |
| 1983-12-16 | 105 | 105 | 105 | 105 | 10,000 | 1,050 |
| 1983-12-12 | 105 | 105 | 105 | 105 | 5,000 | 1,050 |
| 1983-12-09 | 110 | 110 | 110 | 110 | 10,000 | 1,100 |
| 1983-12-08 | 109 | 109 | 109 | 109 | 11,000 | 1,090 |
| 1983-12-06 | 106 | 109 | 106 | 106 | 12,000 | 1,060 |
| 1983-12-05 | 107 | 107 | 106 | 106 | 10,000 | 1,060 |
| 1983-12-03 | 109 | 109 | 106 | 106 | 3,000 | 1,060 |
| 1983-12-02 | 108 | 108 | 106 | 106 | 11,000 | 1,060 |
| 1983-12-01 | 110 | 110 | 107 | 110 | 5,000 | 1,100 |
| 1983-11-28 | 106 | 106 | 105 | 105 | 8,000 | 1,050 |
| 1983-11-26 | 106 | 106 | 106 | 106 | 5,000 | 1,060 |
| 1983-11-25 | 106 | 106 | 105 | 106 | 16,000 | 1,060 |
| 1983-11-24 | 106 | 107 | 106 | 107 | 6,000 | 1,070 |
| 1983-11-21 | 107 | 107 | 107 | 107 | 4,000 | 1,070 |
| 1983-11-19 | 107 | 107 | 106 | 106 | 8,000 | 1,060 |
| 1983-11-18 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 1983-11-17 | 110 | 110 | 105 | 105 | 7,000 | 1,050 |
| 1983-11-16 | 113 | 113 | 110 | 110 | 8,000 | 1,100 |
| 1983-11-15 | 113 | 113 | 112 | 112 | 6,000 | 1,120 |
| 1983-11-14 | 112 | 115 | 112 | 113 | 28,000 | 1,130 |
| 1983-11-11 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 1983-11-09 | 114 | 114 | 111 | 111 | 6,000 | 1,110 |
| 1983-11-08 | 115 | 115 | 115 | 115 | 13,000 | 1,150 |
| 1983-11-07 | 115 | 115 | 111 | 111 | 24,000 | 1,110 |
| 1983-11-05 | 114 | 115 | 112 | 115 | 19,000 | 1,150 |
| 1983-11-04 | 110 | 115 | 110 | 110 | 8,000 | 1,100 |
| 1983-11-02 | 116 | 118 | 115 | 118 | 58,000 | 1,180 |
| 1983-11-01 | 110 | 120 | 110 | 115 | 48,000 | 1,150 |
| 1983-10-31 | 108 | 110 | 108 | 109 | 40,000 | 1,090 |
| 1983-10-29 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
| 1983-10-27 | 108 | 108 | 108 | 108 | 4,000 | 1,080 |
| 1983-10-26 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 1983-10-25 | 106 | 106 | 105 | 105 | 18,000 | 1,050 |
| 1983-10-24 | 106 | 110 | 106 | 109 | 6,000 | 1,090 |
| 1983-10-21 | 106 | 106 | 106 | 106 | 6,000 | 1,060 |
| 1983-10-20 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 1983-10-18 | 105 | 105 | 105 | 105 | 14,000 | 1,050 |
| 1983-10-17 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
| 1983-10-15 | 105 | 105 | 105 | 105 | 12,000 | 1,050 |
| 1983-10-14 | 105 | 105 | 105 | 105 | 15,000 | 1,050 |
| 1983-10-13 | 105 | 106 | 105 | 105 | 24,000 | 1,050 |
| 1983-10-12 | 108 | 108 | 106 | 106 | 7,000 | 1,060 |
| 1983-10-11 | 108 | 108 | 108 | 108 | 14,000 | 1,080 |
| 1983-10-07 | 109 | 109 | 109 | 109 | 17,000 | 1,090 |
| 1983-10-06 | 109 | 109 | 108 | 109 | 24,000 | 1,090 |
| 1983-10-05 | 104 | 105 | 104 | 105 | 13,000 | 1,050 |
| 1983-10-04 | 104 | 104 | 104 | 104 | 6,000 | 1,040 |
| 1983-10-03 | 104 | 104 | 104 | 104 | 3,000 | 1,040 |
| 1983-09-29 | 105 | 105 | 104 | 104 | 3,000 | 1,040 |
| 1983-09-28 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
| 1983-09-27 | 105 | 109 | 105 | 109 | 5,000 | 1,090 |
| 1983-09-26 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 1983-09-24 | 105 | 105 | 105 | 105 | 8,000 | 1,050 |
| 1983-09-22 | 105 | 105 | 105 | 105 | 9,000 | 1,050 |
| 1983-09-21 | 105 | 105 | 105 | 105 | 11,000 | 1,050 |
| 1983-09-20 | 106 | 106 | 105 | 105 | 8,000 | 1,050 |
| 1983-09-13 | 107 | 107 | 105 | 105 | 18,000 | 1,050 |
| 1983-09-12 | 107 | 107 | 107 | 107 | 4,000 | 1,070 |
| 1983-09-08 | 107 | 107 | 107 | 107 | 4,000 | 1,070 |
| 1983-09-07 | 106 | 106 | 106 | 106 | 5,000 | 1,060 |
| 1983-09-05 | 111 | 115 | 106 | 115 | 12,000 | 1,150 |
| 1983-09-03 | 114 | 114 | 105 | 105 | 15,000 | 1,050 |
| 1983-09-02 | 114 | 114 | 110 | 112 | 3,000 | 1,120 |
| 1983-09-01 | 108 | 110 | 108 | 110 | 3,000 | 1,100 |
| 1983-08-31 | 106 | 107 | 106 | 107 | 2,000 | 1,070 |
| 1983-08-30 | 106 | 106 | 105 | 106 | 4,000 | 1,060 |
| 1983-08-27 | 105 | 105 | 105 | 105 | 16,000 | 1,050 |
| 1983-08-24 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 1983-08-23 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 1983-08-22 | 108 | 110 | 105 | 110 | 10,000 | 1,100 |
| 1983-08-19 | 118 | 118 | 115 | 115 | 15,000 | 1,150 |
| 1983-08-18 | 115 | 115 | 102 | 102 | 15,000 | 1,020 |
| 1983-08-17 | 102 | 120 | 102 | 120 | 13,000 | 1,200 |
| 1983-08-16 | 110 | 110 | 107 | 107 | 13,000 | 1,070 |
| 1983-08-15 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 1983-08-12 | 111 | 111 | 111 | 111 | 5,000 | 1,110 |
| 1983-08-11 | 112 | 112 | 112 | 112 | 5,000 | 1,120 |
| 1983-08-10 | 112 | 112 | 112 | 112 | 3,000 | 1,120 |
| 1983-08-09 | 112 | 114 | 112 | 112 | 21,000 | 1,120 |
| 1983-08-08 | 111 | 115 | 111 | 112 | 11,000 | 1,120 |
| 1983-08-05 | 111 | 111 | 110 | 110 | 17,000 | 1,100 |
| 1983-08-04 | 118 | 118 | 114 | 115 | 30,000 | 1,150 |
| 1983-08-03 | 120 | 120 | 117 | 117 | 49,000 | 1,170 |
| 1983-08-02 | 118 | 125 | 116 | 124 | 172,000 | 1,240 |
| 1983-08-01 | 110 | 114 | 110 | 114 | 117,000 | 1,140 |
| 1983-07-30 | 112 | 112 | 110 | 110 | 23,000 | 1,100 |
| 1983-07-29 | 110 | 111 | 109 | 110 | 21,000 | 1,100 |
| 1983-07-28 | 107 | 110 | 106 | 108 | 31,000 | 1,080 |
| 1983-07-27 | 109 | 109 | 109 | 109 | 6,000 | 1,090 |
| 1983-07-26 | 110 | 110 | 109 | 109 | 6,000 | 1,090 |
| 1983-07-25 | 110 | 112 | 110 | 111 | 25,000 | 1,110 |
| 1983-07-23 | 111 | 111 | 110 | 111 | 26,000 | 1,110 |
| 1983-07-22 | 114 | 114 | 112 | 112 | 14,000 | 1,120 |
| 1983-07-21 | 110 | 114 | 110 | 114 | 20,000 | 1,140 |
| 1983-07-20 | 111 | 111 | 111 | 111 | 10,000 | 1,110 |
| 1983-07-19 | 112 | 112 | 110 | 110 | 14,000 | 1,100 |
| 1983-07-18 | 113 | 114 | 110 | 111 | 22,000 | 1,110 |
| 1983-07-15 | 114 | 114 | 110 | 114 | 49,000 | 1,140 |
| 1983-07-14 | 109 | 115 | 109 | 115 | 60,000 | 1,150 |
| 1983-07-13 | 107 | 110 | 105 | 108 | 48,000 | 1,080 |
| 1983-07-12 | 105 | 105 | 104 | 105 | 23,000 | 1,050 |
| 1983-07-11 | 104 | 104 | 104 | 104 | 7,000 | 1,040 |
| 1983-07-09 | 103 | 108 | 101 | 101 | 18,000 | 1,010 |
| 1983-07-08 | 102 | 102 | 102 | 102 | 6,000 | 1,020 |
| 1983-07-07 | 100 | 101 | 100 | 101 | 21,000 | 1,010 |
| 1983-07-06 | 100 | 100 | 100 | 100 | 9,000 | 1,000 |
| 1983-07-05 | 101 | 101 | 100 | 100 | 11,000 | 1,000 |
| 1983-07-04 | 100 | 102 | 100 | 100 | 16,000 | 1,000 |
| 1983-07-02 | 100 | 100 | 100 | 100 | 7,000 | 1,000 |
| 1983-07-01 | 100 | 100 | 100 | 100 | 47,000 | 1,000 |
| 1983-06-30 | 100 | 100 | 100 | 100 | 23,000 | 1,000 |
| 1983-06-29 | 100 | 100 | 100 | 100 | 12,000 | 1,000 |
| 1983-06-27 | 103 | 103 | 99 | 99 | 20,000 | 990 |
| 1983-06-25 | 100 | 103 | 100 | 100 | 23,000 | 1,000 |
| 1983-06-24 | 98 | 100 | 98 | 100 | 6,000 | 1,000 |
| 1983-06-22 | 97 | 97 | 97 | 97 | 5,000 | 970 |
| 1983-06-21 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 1983-06-20 | 96 | 96 | 95 | 96 | 17,000 | 960 |
| 1983-06-17 | 96 | 97 | 96 | 96 | 8,000 | 960 |
| 1983-06-15 | 98 | 98 | 95 | 95 | 9,000 | 950 |
| 1983-06-08 | 98 | 99 | 98 | 98 | 15,000 | 980 |
| 1983-06-07 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 1983-06-06 | 99 | 99 | 99 | 99 | 10,000 | 990 |
| 1983-06-03 | 99 | 99 | 99 | 99 | 8,000 | 990 |
| 1983-06-02 | 100 | 100 | 99 | 99 | 23,000 | 990 |
| 1983-05-31 | 100 | 100 | 98 | 100 | 27,000 | 1,000 |
| 1983-05-30 | 99 | 100 | 98 | 100 | 19,000 | 1,000 |
| 1983-05-28 | 98 | 98 | 96 | 98 | 5,000 | 980 |
| 1983-05-27 | 95 | 95 | 95 | 95 | 21,000 | 950 |
| 1983-05-26 | 98 | 98 | 95 | 95 | 10,000 | 950 |
| 1983-05-25 | 99 | 99 | 99 | 99 | 7,000 | 990 |
| 1983-05-20 | 99 | 99 | 99 | 99 | 12,000 | 990 |
| 1983-05-19 | 96 | 99 | 96 | 99 | 13,000 | 990 |
| 1983-05-09 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 1983-05-04 | 100 | 100 | 96 | 96 | 14,000 | 960 |
| 1983-05-02 | 99 | 100 | 99 | 100 | 9,000 | 1,000 |
| 1983-04-28 | 99 | 99 | 99 | 99 | 4,000 | 990 |
| 1983-04-26 | 97 | 100 | 97 | 100 | 4,000 | 1,000 |
| 1983-04-25 | 99 | 99 | 95 | 95 | 19,000 | 950 |
| 1983-04-23 | 99 | 100 | 99 | 100 | 7,000 | 1,000 |
| 1983-04-22 | 99 | 100 | 99 | 100 | 10,000 | 1,000 |
| 1983-04-21 | 99 | 100 | 99 | 99 | 15,000 | 990 |
| 1983-04-20 | 100 | 100 | 99 | 99 | 16,000 | 990 |
| 1983-04-06 | 99 | 100 | 99 | 100 | 10,000 | 1,000 |
| 1983-04-05 | 99 | 99 | 98 | 98 | 4,000 | 980 |
| 1983-04-01 | 99 | 100 | 98 | 98 | 7,000 | 980 |
| 1983-03-31 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 1983-03-30 | 98 | 98 | 95 | 95 | 6,000 | 950 |
| 1983-03-26 | 94 | 100 | 93 | 100 | 11,000 | 1,000 |
| 1983-03-25 | 98 | 98 | 98 | 98 | 3,000 | 980 |
| 1983-03-24 | 100 | 100 | 98 | 98 | 7,000 | 980 |
| 1983-03-23 | 92 | 93 | 92 | 92 | 10,000 | 920 |
| 1983-03-22 | 100 | 100 | 98 | 98 | 6,000 | 980 |
| 1983-03-18 | 102 | 102 | 100 | 100 | 22,000 | 1,000 |
| 1983-03-17 | 103 | 103 | 102 | 102 | 7,000 | 1,020 |
| 1983-03-16 | 102 | 103 | 102 | 103 | 21,000 | 1,030 |
| 1983-03-15 | 104 | 104 | 102 | 102 | 18,000 | 1,020 |
| 1983-03-14 | 103 | 104 | 103 | 104 | 15,000 | 1,040 |
| 1983-03-12 | 105 | 105 | 97 | 97 | 15,000 | 970 |
| 1983-03-11 | 101 | 105 | 101 | 102 | 45,000 | 1,020 |
| 1983-03-10 | 93 | 100 | 93 | 100 | 32,000 | 1,000 |
| 1983-03-09 | 97 | 97 | 97 | 97 | 4,000 | 970 |
| 1983-03-08 | 92 | 98 | 92 | 98 | 16,000 | 980 |
| 1983-03-07 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 1983-03-05 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 1983-03-03 | 92 | 92 | 92 | 92 | 10,000 | 920 |
| 1983-03-01 | 92 | 92 | 92 | 92 | 19,000 | 920 |
| 1983-02-28 | 93 | 93 | 92 | 92 | 8,000 | 920 |
| 1983-02-26 | 92 | 92 | 92 | 92 | 3,000 | 920 |
| 1983-02-25 | 94 | 94 | 94 | 94 | 9,000 | 940 |
| 1983-02-22 | 94 | 94 | 90 | 94 | 7,000 | 940 |
| 1983-02-21 | 92 | 92 | 92 | 92 | 3,000 | 920 |
| 1983-02-18 | 94 | 94 | 94 | 94 | 3,000 | 940 |
| 1983-02-17 | 95 | 95 | 92 | 94 | 27,000 | 940 |
| 1983-02-16 | 95 | 95 | 94 | 94 | 48,000 | 940 |
| 1983-02-15 | 94 | 94 | 92 | 94 | 8,000 | 940 |
| 1983-02-14 | 95 | 95 | 95 | 95 | 4,000 | 950 |
| 1983-02-09 | 99 | 99 | 99 | 99 | 5,000 | 990 |
| 1983-02-08 | 98 | 98 | 91 | 91 | 6,000 | 910 |
| 1983-02-07 | 98 | 100 | 98 | 100 | 10,000 | 1,000 |
| 1983-02-04 | 98 | 98 | 98 | 98 | 3,000 | 980 |
| 1983-02-03 | 98 | 99 | 98 | 99 | 13,000 | 990 |
| 1983-02-02 | 100 | 100 | 95 | 95 | 17,000 | 950 |
| 1983-02-01 | 90 | 100 | 90 | 100 | 18,000 | 1,000 |
| 1983-01-31 | 86 | 90 | 86 | 90 | 4,000 | 900 |
| 1983-01-29 | 89 | 89 | 85 | 85 | 11,000 | 850 |
| 1983-01-28 | 88 | 88 | 87 | 87 | 3,000 | 870 |
| 1983-01-27 | 89 | 89 | 88 | 88 | 4,000 | 880 |
| 1983-01-26 | 89 | 89 | 89 | 89 | 2,000 | 890 |
| 1983-01-25 | 88 | 88 | 88 | 88 | 3,000 | 880 |
| 1983-01-24 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 1983-01-20 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 1983-01-19 | 91 | 92 | 91 | 91 | 9,000 | 910 |
| 1983-01-18 | 99 | 99 | 94 | 94 | 13,000 | 940 |
| 1983-01-17 | 93 | 99 | 93 | 99 | 11,000 | 990 |
| 1983-01-14 | 91 | 91 | 91 | 91 | 13,000 | 910 |
| 1983-01-13 | 90 | 91 | 88 | 91 | 8,000 | 910 |
| 1983-01-12 | 88 | 88 | 88 | 88 | 6,000 | 880 |
| 1983-01-11 | 88 | 88 | 88 | 88 | 5,000 | 880 |
| 1983-01-10 | 88 | 88 | 88 | 88 | 2,000 | 880 |
| 1983-01-07 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 1983-01-05 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 1983-01-04 | 85 | 85 | 85 | 85 | 1,000 | 850 |
分割・併合履歴 ： [2010-07-29]1株→0.1株
