1. HOME >
  2. 株価時系列 >
  3. 3113 >
  4. 1989年

3113 (株)UNIVA・Oakホールディングス の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-2990191089091017,0009,100
1989-12-28874948871940191,0009,400
1989-12-2789089588088541,0008,850
1989-12-2689089088088144,0008,810
1989-12-2589089087587738,0008,770
1989-12-2289990089089036,0008,900
1989-12-2189990089090042,0009,000
1989-12-2088590088290046,0009,000
1989-12-1989089587088648,0008,860
1989-12-1888989588888830,0008,880
1989-12-1589990088988923,0008,890
1989-12-1488090087890050,0009,000
1989-12-1388089188088334,0008,830
1989-12-1290090088088039,0008,800
1989-12-1189090089090016,0009,000
1989-12-0890190288588569,0008,850
1989-12-0791091590290355,0009,030
1989-12-06915928900910104,0009,100
1989-12-0594094092092598,0009,250
1989-12-04960968915920225,0009,200
1989-12-01890950890950393,0009,500
1989-11-30881899881890161,0008,900
1989-11-29904910890892184,0008,920
1989-11-28900910890905232,0009,050
1989-11-27875890865890176,0008,900
1989-11-24900910860865305,0008,650
1989-11-22853926850900846,0009,000
1989-11-21825848803848383,0008,480
1989-11-20800831790820389,0008,200
1989-11-17745790738790208,0007,900
1989-11-1674074073673642,0007,360
1989-11-1574374473074436,0007,440
1989-11-1474374373374342,0007,430
1989-11-1373974073373320,0007,330
1989-11-1072574072074048,0007,400
1989-11-0973573572272546,0007,250
1989-11-0872073072072629,0007,260
1989-11-0771571570571282,0007,120
1989-11-0672372771571637,0007,160
1989-11-0272273072272227,0007,220
1989-11-0173073573073544,0007,350
1989-10-3173073872673840,0007,380
1989-10-3073374073073151,0007,310
1989-10-27745746736745126,0007,450
1989-10-2676077075976078,0007,600
1989-10-25770775765770149,0007,700
1989-10-24771777765775201,0007,750
1989-10-23762780761771247,0007,710
1989-10-20740760740760245,0007,600
1989-10-19736740721740151,0007,400
1989-10-1872073572073566,0007,350
1989-10-1771071070070537,0007,050
1989-10-1669770068568875,0006,880
1989-10-1369171069171026,0007,100
1989-10-1272472571071080,0007,100
1989-10-11738738725725115,0007,250
1989-10-0973974173073090,0007,300
1989-10-06732740730731172,0007,310
1989-10-05725747722744348,0007,440
1989-10-04700720700715235,0007,150
1989-10-0369970069570069,0007,000
1989-10-0269069968069052,0006,900
1989-09-2966067066067045,0006,700
1989-09-2866567566066030,0006,600
1989-09-2767168067067057,0006,700
1989-09-2667268067167526,0006,750
1989-09-2568068067067127,0006,710
1989-09-2267167667067026,0006,700
1989-09-2168068567567534,0006,750
1989-09-2067768067068040,0006,800
1989-09-1968768767767733,0006,770
1989-09-1866667766667711,0006,770
1989-09-1467468067467616,0006,760
1989-09-1367068066568035,0006,800
1989-09-1267067966067912,0006,790
1989-09-116766766706705,0006,700
1989-09-0869069567167125,0006,710
1989-09-076906976906909,0006,900
1989-09-0669569566066540,0006,650
1989-09-0568969368969322,0006,930
1989-09-0469069967569916,0006,990
1989-09-0169970069070046,0007,000
1989-08-3170070069170037,0007,000
1989-08-3070671069170487,0007,040
1989-08-29710713700706183,0007,060
1989-08-28719725710711310,0007,110
1989-08-25677710677709435,0007,090
1989-08-2467167567167552,0006,750
1989-08-2367067267067034,0006,700
1989-08-2267467466267042,0006,700
1989-08-2167067466067045,0006,700
1989-08-1867467466167015,0006,700
1989-08-1766567565767072,0006,700
1989-08-1667067066267033,0006,700
1989-08-1566867065267067,0006,700
1989-08-1467567567067043,0006,700
1989-08-11679680660670169,0006,700
1989-08-10650680650676161,0006,760
1989-08-0964565064064938,0006,490
1989-08-0864164164064010,0006,400
1989-08-0764964963964021,0006,400
1989-08-0464064063863912,0006,390
1989-08-0364565063863834,0006,380
1989-08-0264464564064417,0006,440
1989-08-0164065063864538,0006,450
1989-07-3163164063064027,0006,400
1989-07-2864064063063912,0006,390
1989-07-2764064063064023,0006,400
1989-07-2662864062764018,0006,400
1989-07-256366386366384,0006,380
1989-07-246266356266357,0006,350
1989-07-2163064062663811,0006,380
1989-07-2063064563063933,0006,390
1989-07-196306366306368,0006,360
1989-07-186366406306399,0006,390
1989-07-176306406306409,0006,400
1989-07-146346356336339,0006,330
1989-07-1363864563363412,0006,340
1989-07-126486486326327,0006,320
1989-07-1164565062662617,0006,260
1989-07-1063965063265026,0006,500
1989-07-0764064963564952,0006,490
1989-07-0663063863063048,0006,300
1989-07-0563063063063020,0006,300
1989-07-046416416306307,0006,300
1989-07-0361664161664113,0006,410
1989-06-306156156156153,0006,150
1989-06-2961261561261513,0006,150
1989-06-286286286206258,0006,250
1989-06-2763064862563524,0006,350
1989-06-2661163161162216,0006,220
1989-06-236296306296308,0006,300
1989-06-2263065063063916,0006,390
1989-06-216206206206207,0006,200
1989-06-196216216206204,0006,200
1989-06-1662562562062012,0006,200
1989-06-1563363362062016,0006,200
1989-06-1463063062063024,0006,300
1989-06-1363063562363011,0006,300
1989-06-1262162362162314,0006,230
1989-06-0964565562865515,0006,550
1989-06-086396456356455,0006,450
1989-06-0763964062864017,0006,400
1989-06-066456456326408,0006,400
1989-06-0564065562665521,0006,550
1989-06-0266566564565532,0006,550
1989-06-0165565865565511,0006,550
1989-05-3166366466066027,0006,600
1989-05-3066667066066527,0006,650
1989-05-2966367066066052,0006,600
1989-05-2665266064066043,0006,600
1989-05-2565065063565016,0006,500
1989-05-2465765763163110,0006,310
1989-05-2365165162164928,0006,490
1989-05-2265266065065015,0006,500
1989-05-1965065564065022,0006,500
1989-05-1866066065065526,0006,550
1989-05-1765967065966044,0006,600
1989-05-1665067064664628,0006,460
1989-05-1565966065065923,0006,590
1989-05-1266366365166026,0006,600
1989-05-1166566565066018,0006,600
1989-05-1065466064464532,0006,450
1989-05-09687687666674175,0006,740
1989-05-08652690652680267,0006,800
1989-05-0263065062565099,0006,500
1989-05-0161063061062028,0006,200
1989-04-2861061560361024,0006,100
1989-04-2760861060161021,0006,100
1989-04-2660261060060919,0006,090
1989-04-2560160560160511,0006,050
1989-04-2460560560060023,0006,000
1989-04-2160560660260526,0006,050
1989-04-2060561060561010,0006,100
1989-04-1960460660460616,0006,060
1989-04-1860960960360315,0006,030
1989-04-1760560560060016,0006,000
1989-04-1460561060060517,0006,050
1989-04-136066066056053,0006,050
1989-04-1260960960060015,0006,000
1989-04-1161062060661913,0006,190
1989-04-106106116106105,0006,100
1989-04-0761062060060028,0006,000
1989-04-0661262061061512,0006,150
1989-04-0562562561061215,0006,120
1989-04-046256256256253,0006,250
1989-04-0363664062562510,0006,250
1989-03-3161362561362511,0006,250
1989-03-3063563561161123,0006,110
1989-03-2964564563063522,0006,350
1989-03-2863965063064021,0006,400
1989-03-2764965063165021,0006,500
1989-03-2464665064665030,0006,500
1989-03-2367067065665698,0006,560
1989-03-22652660650660126,0006,600
1989-03-2065065563665088,0006,500
1989-03-17650660650659106,0006,590
1989-03-16675677660670143,0006,700
1989-03-15635680635675349,0006,750
1989-03-1463064063063478,0006,340
1989-03-1361463461063047,0006,300
1989-03-1061562061561627,0006,160
1989-03-0962963562963388,0006,330
1989-03-08626635626634157,0006,340
1989-03-0761062660562570,0006,250
1989-03-0662063062062034,0006,200
1989-03-03601620601620121,0006,200
1989-03-0259060059059930,0005,990
1989-03-0158059057559015,0005,900
1989-02-2858058057558011,0005,800
1989-02-2759060059059030,0005,900
1989-02-2359060558059228,0005,920
1989-02-2258560657759034,0005,900
1989-02-2157759057759051,0005,900
1989-02-2058860058858924,0005,890
1989-02-1758658658058522,0005,850
1989-02-1658060058058137,0005,810
1989-02-1559059057257719,0005,770
1989-02-1461061059059051,0005,900
1989-02-1360060059860032,0006,000
1989-02-1060861060061045,0006,100
1989-02-0960561560561027,0006,100
1989-02-0861062061061529,0006,150
1989-02-0761162561061139,0006,110
1989-02-0661161961061135,0006,110
1989-02-0360061059659623,0005,960
1989-02-0260960958659048,0005,900
1989-02-0162062060061562,0006,150
1989-01-3163663662062044,0006,200
1989-01-3062563962563576,0006,350
1989-01-2862063061963044,0006,300
1989-01-27615620605618120,0006,180
1989-01-2659961859061473,0006,140
1989-01-2559059558059048,0005,900
1989-01-2456057056056538,0005,650
1989-01-2356056056056022,0005,600
1989-01-2055956054056031,0005,600
1989-01-1955556055056036,0005,600
1989-01-1853655553055562,0005,550
1989-01-1754054053054041,0005,400
1989-01-1353553853553822,0005,380
1989-01-1252553852553018,0005,300
1989-01-1153053052953021,0005,300
1989-01-1052052151052054,0005,200
1989-01-0952054052053033,0005,300
1989-01-0652253052253018,0005,300
1989-01-0553554052152135,0005,210
1989-01-0453053552053510,0005,350

分割・併合履歴 ： [2010-07-29]1株→0.1株