3113 (株)UNIVA・Oakホールディングス の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 460 | 460 | 460 | 460 | 4,000 | 4,600 |
| 1990-12-27 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1990-12-26 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1990-12-25 | 484 | 484 | 470 | 470 | 7,000 | 4,700 |
| 1990-12-19 | 494 | 494 | 494 | 494 | 1,000 | 4,940 |
| 1990-12-18 | 493 | 493 | 493 | 493 | 5,000 | 4,930 |
| 1990-12-17 | 503 | 503 | 503 | 503 | 1,000 | 5,030 |
| 1990-12-13 | 521 | 535 | 520 | 520 | 11,000 | 5,200 |
| 1990-12-12 | 510 | 520 | 510 | 520 | 30,000 | 5,200 |
| 1990-12-11 | 501 | 504 | 500 | 504 | 4,000 | 5,040 |
| 1990-12-10 | 500 | 500 | 500 | 500 | 12,000 | 5,000 |
| 1990-12-07 | 460 | 475 | 460 | 470 | 23,000 | 4,700 |
| 1990-12-06 | 450 | 451 | 445 | 450 | 8,000 | 4,500 |
| 1990-12-05 | 460 | 465 | 450 | 450 | 6,000 | 4,500 |
| 1990-12-04 | 470 | 470 | 465 | 465 | 6,000 | 4,650 |
| 1990-12-03 | 468 | 468 | 468 | 468 | 6,000 | 4,680 |
| 1990-11-29 | 499 | 499 | 499 | 499 | 1,000 | 4,990 |
| 1990-11-28 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1990-11-27 | 520 | 520 | 520 | 520 | 4,000 | 5,200 |
| 1990-11-26 | 520 | 520 | 510 | 515 | 7,000 | 5,150 |
| 1990-11-22 | 520 | 520 | 510 | 510 | 5,000 | 5,100 |
| 1990-11-21 | 511 | 520 | 510 | 520 | 7,000 | 5,200 |
| 1990-11-20 | 517 | 521 | 513 | 513 | 9,000 | 5,130 |
| 1990-11-19 | 511 | 515 | 511 | 515 | 6,000 | 5,150 |
| 1990-11-16 | 540 | 540 | 510 | 510 | 5,000 | 5,100 |
| 1990-11-15 | 546 | 546 | 540 | 540 | 7,000 | 5,400 |
| 1990-11-14 | 551 | 556 | 550 | 556 | 4,000 | 5,560 |
| 1990-11-13 | 540 | 550 | 540 | 550 | 6,000 | 5,500 |
| 1990-11-08 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1990-11-07 | 585 | 585 | 570 | 570 | 4,000 | 5,700 |
| 1990-11-06 | 600 | 600 | 590 | 590 | 9,000 | 5,900 |
| 1990-11-05 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1990-11-02 | 609 | 609 | 590 | 590 | 2,000 | 5,900 |
| 1990-11-01 | 621 | 621 | 610 | 610 | 5,000 | 6,100 |
| 1990-10-31 | 620 | 620 | 620 | 620 | 5,000 | 6,200 |
| 1990-10-30 | 635 | 635 | 619 | 619 | 3,000 | 6,190 |
| 1990-10-29 | 631 | 635 | 631 | 635 | 2,000 | 6,350 |
| 1990-10-26 | 624 | 625 | 624 | 625 | 3,000 | 6,250 |
| 1990-10-25 | 611 | 631 | 611 | 631 | 2,000 | 6,310 |
| 1990-10-24 | 660 | 660 | 610 | 610 | 9,000 | 6,100 |
| 1990-10-23 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1990-10-22 | 639 | 650 | 639 | 650 | 25,000 | 6,500 |
| 1990-10-19 | 612 | 620 | 605 | 620 | 13,000 | 6,200 |
| 1990-10-18 | 600 | 602 | 595 | 602 | 20,000 | 6,020 |
| 1990-10-16 | 561 | 601 | 561 | 601 | 22,000 | 6,010 |
| 1990-10-15 | 546 | 546 | 546 | 546 | 1,000 | 5,460 |
| 1990-10-12 | 543 | 543 | 543 | 543 | 7,000 | 5,430 |
| 1990-10-09 | 541 | 541 | 541 | 541 | 4,000 | 5,410 |
| 1990-10-08 | 540 | 541 | 540 | 540 | 5,000 | 5,400 |
| 1990-10-04 | 540 | 540 | 540 | 540 | 4,000 | 5,400 |
| 1990-10-02 | 501 | 520 | 501 | 520 | 11,000 | 5,200 |
| 1990-09-27 | 600 | 610 | 566 | 566 | 36,000 | 5,660 |
| 1990-09-26 | 605 | 615 | 605 | 605 | 21,000 | 6,050 |
| 1990-09-25 | 601 | 620 | 601 | 605 | 13,000 | 6,050 |
| 1990-09-21 | 619 | 619 | 600 | 601 | 8,000 | 6,010 |
| 1990-09-20 | 630 | 630 | 620 | 620 | 2,000 | 6,200 |
| 1990-09-19 | 640 | 640 | 620 | 640 | 13,000 | 6,400 |
| 1990-09-18 | 670 | 670 | 650 | 650 | 11,000 | 6,500 |
| 1990-09-17 | 690 | 690 | 670 | 670 | 5,000 | 6,700 |
| 1990-09-14 | 700 | 700 | 699 | 700 | 14,000 | 7,000 |
| 1990-09-13 | 700 | 700 | 699 | 699 | 9,000 | 6,990 |
| 1990-09-12 | 684 | 700 | 684 | 700 | 8,000 | 7,000 |
| 1990-09-11 | 709 | 709 | 704 | 704 | 4,000 | 7,040 |
| 1990-09-10 | 704 | 710 | 704 | 710 | 3,000 | 7,100 |
| 1990-09-06 | 729 | 729 | 729 | 729 | 1,000 | 7,290 |
| 1990-09-05 | 745 | 745 | 730 | 730 | 10,000 | 7,300 |
| 1990-09-03 | 780 | 780 | 775 | 775 | 8,000 | 7,750 |
| 1990-08-31 | 799 | 800 | 790 | 790 | 15,000 | 7,900 |
| 1990-08-30 | 765 | 771 | 756 | 771 | 21,000 | 7,710 |
| 1990-08-29 | 734 | 755 | 725 | 755 | 35,000 | 7,550 |
| 1990-08-28 | 715 | 736 | 715 | 735 | 10,000 | 7,350 |
| 1990-08-27 | 720 | 720 | 710 | 720 | 29,000 | 7,200 |
| 1990-08-24 | 708 | 730 | 708 | 730 | 32,000 | 7,300 |
| 1990-08-23 | 778 | 778 | 778 | 778 | 22,000 | 7,780 |
| 1990-08-21 | 820 | 828 | 820 | 828 | 20,000 | 8,280 |
| 1990-08-20 | 830 | 830 | 830 | 830 | 20,000 | 8,300 |
| 1990-08-17 | 832 | 832 | 832 | 832 | 6,000 | 8,320 |
| 1990-08-16 | 832 | 832 | 831 | 832 | 7,000 | 8,320 |
| 1990-08-15 | 834 | 840 | 830 | 831 | 26,000 | 8,310 |
| 1990-08-14 | 820 | 835 | 820 | 835 | 33,000 | 8,350 |
| 1990-08-13 | 835 | 835 | 825 | 830 | 51,000 | 8,300 |
| 1990-08-10 | 835 | 840 | 835 | 835 | 13,000 | 8,350 |
| 1990-08-09 | 845 | 845 | 840 | 840 | 7,000 | 8,400 |
| 1990-08-08 | 805 | 815 | 795 | 805 | 31,000 | 8,050 |
| 1990-08-06 | 890 | 893 | 869 | 870 | 43,000 | 8,700 |
| 1990-08-03 | 890 | 890 | 860 | 860 | 23,000 | 8,600 |
| 1990-08-02 | 919 | 919 | 890 | 890 | 6,000 | 8,900 |
| 1990-08-01 | 900 | 920 | 900 | 920 | 15,000 | 9,200 |
| 1990-07-31 | 891 | 920 | 885 | 920 | 20,000 | 9,200 |
| 1990-07-30 | 931 | 931 | 891 | 891 | 4,000 | 8,910 |
| 1990-07-27 | 940 | 940 | 910 | 932 | 52,000 | 9,320 |
| 1990-07-26 | 960 | 960 | 955 | 955 | 53,000 | 9,550 |
| 1990-07-25 | 945 | 960 | 935 | 960 | 79,000 | 9,600 |
| 1990-07-24 | 945 | 957 | 940 | 950 | 75,000 | 9,500 |
| 1990-07-23 | 950 | 965 | 940 | 965 | 75,000 | 9,650 |
| 1990-07-20 | 966 | 966 | 950 | 955 | 46,000 | 9,550 |
| 1990-07-19 | 961 | 970 | 955 | 965 | 51,000 | 9,650 |
| 1990-07-18 | 949 | 961 | 948 | 960 | 80,000 | 9,600 |
| 1990-07-17 | 981 | 985 | 950 | 951 | 82,000 | 9,510 |
| 1990-07-16 | 963 | 1,000 | 960 | 971 | 223,000 | 9,710 |
| 1990-07-13 | 900 | 943 | 900 | 943 | 128,000 | 9,430 |
| 1990-07-12 | 880 | 910 | 880 | 905 | 59,000 | 9,050 |
| 1990-07-11 | 919 | 920 | 900 | 900 | 21,000 | 9,000 |
| 1990-07-10 | 900 | 920 | 900 | 910 | 56,000 | 9,100 |
| 1990-07-09 | 875 | 905 | 870 | 900 | 35,000 | 9,000 |
| 1990-07-06 | 900 | 900 | 865 | 865 | 37,000 | 8,650 |
| 1990-07-05 | 907 | 910 | 902 | 909 | 14,000 | 9,090 |
| 1990-07-04 | 890 | 910 | 890 | 910 | 21,000 | 9,100 |
| 1990-07-03 | 880 | 880 | 871 | 873 | 22,000 | 8,730 |
| 1990-07-02 | 880 | 880 | 875 | 880 | 37,000 | 8,800 |
| 1990-06-29 | 871 | 890 | 871 | 880 | 7,000 | 8,800 |
| 1990-06-28 | 880 | 890 | 870 | 870 | 35,000 | 8,700 |
| 1990-06-27 | 909 | 910 | 880 | 900 | 33,000 | 9,000 |
| 1990-06-26 | 900 | 910 | 890 | 910 | 32,000 | 9,100 |
| 1990-06-25 | 935 | 935 | 911 | 911 | 67,000 | 9,110 |
| 1990-06-22 | 909 | 920 | 906 | 915 | 131,000 | 9,150 |
| 1990-06-21 | 900 | 909 | 900 | 909 | 62,000 | 9,090 |
| 1990-06-20 | 900 | 909 | 880 | 898 | 83,000 | 8,980 |
| 1990-06-19 | 910 | 919 | 900 | 900 | 283,000 | 9,000 |
| 1990-06-18 | 820 | 910 | 820 | 905 | 182,000 | 9,050 |
| 1990-06-15 | 815 | 820 | 805 | 820 | 34,000 | 8,200 |
| 1990-06-14 | 801 | 815 | 801 | 815 | 13,000 | 8,150 |
| 1990-06-13 | 809 | 816 | 802 | 802 | 43,000 | 8,020 |
| 1990-06-12 | 790 | 800 | 790 | 800 | 12,000 | 8,000 |
| 1990-06-11 | 790 | 790 | 781 | 790 | 13,000 | 7,900 |
| 1990-06-08 | 800 | 800 | 780 | 780 | 12,000 | 7,800 |
| 1990-06-07 | 800 | 805 | 800 | 801 | 16,000 | 8,010 |
| 1990-06-06 | 771 | 800 | 770 | 795 | 21,000 | 7,950 |
| 1990-06-05 | 768 | 770 | 767 | 770 | 18,000 | 7,700 |
| 1990-06-04 | 780 | 780 | 765 | 765 | 11,000 | 7,650 |
| 1990-06-01 | 770 | 780 | 770 | 780 | 17,000 | 7,800 |
| 1990-05-31 | 790 | 790 | 768 | 768 | 28,000 | 7,680 |
| 1990-05-30 | 780 | 785 | 770 | 770 | 15,000 | 7,700 |
| 1990-05-29 | 791 | 800 | 780 | 780 | 11,000 | 7,800 |
| 1990-05-28 | 805 | 805 | 790 | 790 | 21,000 | 7,900 |
| 1990-05-25 | 802 | 805 | 802 | 805 | 9,000 | 8,050 |
| 1990-05-24 | 808 | 808 | 801 | 801 | 21,000 | 8,010 |
| 1990-05-23 | 806 | 806 | 806 | 806 | 1,000 | 8,060 |
| 1990-05-22 | 840 | 840 | 830 | 830 | 46,000 | 8,300 |
| 1990-05-21 | 815 | 840 | 815 | 836 | 37,000 | 8,360 |
| 1990-05-18 | 791 | 819 | 790 | 815 | 33,000 | 8,150 |
| 1990-05-17 | 820 | 825 | 781 | 790 | 35,000 | 7,900 |
| 1990-05-16 | 805 | 830 | 805 | 830 | 75,000 | 8,300 |
| 1990-05-15 | 810 | 815 | 805 | 805 | 44,000 | 8,050 |
| 1990-05-14 | 780 | 800 | 775 | 799 | 51,000 | 7,990 |
| 1990-05-11 | 770 | 780 | 770 | 771 | 31,000 | 7,710 |
| 1990-05-10 | 779 | 780 | 766 | 766 | 25,000 | 7,660 |
| 1990-05-09 | 731 | 781 | 731 | 781 | 44,000 | 7,810 |
| 1990-05-08 | 711 | 728 | 711 | 725 | 44,000 | 7,250 |
| 1990-05-07 | 700 | 705 | 698 | 705 | 20,000 | 7,050 |
| 1990-05-02 | 696 | 696 | 695 | 696 | 6,000 | 6,960 |
| 1990-05-01 | 690 | 691 | 690 | 691 | 3,000 | 6,910 |
| 1990-04-27 | 690 | 700 | 683 | 693 | 23,000 | 6,930 |
| 1990-04-25 | 700 | 700 | 682 | 700 | 16,000 | 7,000 |
| 1990-04-24 | 700 | 700 | 681 | 700 | 7,000 | 7,000 |
| 1990-04-23 | 700 | 735 | 700 | 710 | 13,000 | 7,100 |
| 1990-04-20 | 700 | 700 | 681 | 700 | 16,000 | 7,000 |
| 1990-04-19 | 700 | 700 | 690 | 700 | 9,000 | 7,000 |
| 1990-04-18 | 691 | 700 | 690 | 700 | 23,000 | 7,000 |
| 1990-04-16 | 680 | 700 | 680 | 700 | 7,000 | 7,000 |
| 1990-04-13 | 700 | 705 | 700 | 700 | 10,000 | 7,000 |
| 1990-04-12 | 725 | 725 | 725 | 725 | 2,000 | 7,250 |
| 1990-04-11 | 720 | 731 | 720 | 730 | 13,000 | 7,300 |
| 1990-04-10 | 701 | 730 | 701 | 719 | 24,000 | 7,190 |
| 1990-04-09 | 621 | 621 | 621 | 621 | 6,000 | 6,210 |
| 1990-04-06 | 590 | 611 | 590 | 610 | 38,000 | 6,100 |
| 1990-04-04 | 730 | 730 | 720 | 720 | 2,000 | 7,200 |
| 1990-03-30 | 819 | 840 | 819 | 840 | 22,000 | 8,400 |
| 1990-03-28 | 812 | 839 | 800 | 839 | 9,000 | 8,390 |
| 1990-03-27 | 800 | 808 | 800 | 808 | 11,000 | 8,080 |
| 1990-03-26 | 810 | 810 | 800 | 805 | 43,000 | 8,050 |
| 1990-03-23 | 749 | 820 | 749 | 820 | 66,000 | 8,200 |
| 1990-03-20 | 859 | 859 | 850 | 850 | 18,000 | 8,500 |
| 1990-03-19 | 905 | 905 | 859 | 859 | 17,000 | 8,590 |
| 1990-03-16 | 905 | 920 | 905 | 905 | 36,000 | 9,050 |
| 1990-03-15 | 905 | 910 | 905 | 910 | 19,000 | 9,100 |
| 1990-03-14 | 909 | 910 | 900 | 910 | 22,000 | 9,100 |
| 1990-03-13 | 938 | 938 | 920 | 920 | 59,000 | 9,200 |
| 1990-03-12 | 920 | 948 | 920 | 938 | 43,000 | 9,380 |
| 1990-03-09 | 890 | 909 | 861 | 905 | 97,000 | 9,050 |
| 1990-03-08 | 890 | 894 | 890 | 890 | 23,000 | 8,900 |
| 1990-03-07 | 889 | 909 | 889 | 900 | 8,000 | 9,000 |
| 1990-03-06 | 900 | 910 | 880 | 889 | 33,000 | 8,890 |
| 1990-03-05 | 919 | 919 | 900 | 900 | 22,000 | 9,000 |
| 1990-03-02 | 859 | 899 | 859 | 899 | 128,000 | 8,990 |
| 1990-03-01 | 897 | 900 | 884 | 889 | 46,000 | 8,890 |
| 1990-02-28 | 870 | 890 | 870 | 880 | 41,000 | 8,800 |
| 1990-02-27 | 860 | 870 | 845 | 850 | 53,000 | 8,500 |
| 1990-02-23 | 949 | 950 | 910 | 910 | 26,000 | 9,100 |
| 1990-02-22 | 954 | 961 | 947 | 953 | 73,000 | 9,530 |
| 1990-02-21 | 980 | 985 | 951 | 951 | 34,000 | 9,510 |
| 1990-02-20 | 975 | 995 | 960 | 960 | 33,000 | 9,600 |
| 1990-02-19 | 970 | 970 | 954 | 960 | 19,000 | 9,600 |
| 1990-02-16 | 954 | 960 | 952 | 954 | 37,000 | 9,540 |
| 1990-02-15 | 965 | 980 | 951 | 951 | 55,000 | 9,510 |
| 1990-02-14 | 980 | 983 | 968 | 968 | 77,000 | 9,680 |
| 1990-02-13 | 1,010 | 1,020 | 982 | 999 | 79,000 | 9,990 |
| 1990-02-09 | 1,010 | 1,020 | 997 | 1,010 | 195,000 | 10,100 |
| 1990-02-08 | 1,030 | 1,040 | 1,010 | 1,030 | 319,000 | 10,300 |
| 1990-02-07 | 1,000 | 1,030 | 991 | 991 | 394,000 | 9,910 |
| 1990-02-06 | 984 | 995 | 978 | 990 | 241,000 | 9,900 |
| 1990-02-05 | 955 | 1,000 | 950 | 984 | 481,000 | 9,840 |
| 1990-02-02 | 899 | 950 | 898 | 950 | 263,000 | 9,500 |
| 1990-02-01 | 899 | 900 | 898 | 898 | 32,000 | 8,980 |
| 1990-01-31 | 897 | 898 | 891 | 895 | 81,000 | 8,950 |
| 1990-01-30 | 885 | 900 | 885 | 900 | 21,000 | 9,000 |
| 1990-01-29 | 880 | 906 | 875 | 875 | 55,000 | 8,750 |
| 1990-01-26 | 889 | 890 | 875 | 875 | 43,000 | 8,750 |
| 1990-01-25 | 875 | 896 | 875 | 881 | 101,000 | 8,810 |
| 1990-01-24 | 875 | 890 | 871 | 890 | 20,000 | 8,900 |
| 1990-01-23 | 895 | 895 | 871 | 895 | 25,000 | 8,950 |
| 1990-01-22 | 875 | 899 | 875 | 895 | 41,000 | 8,950 |
| 1990-01-19 | 876 | 895 | 865 | 895 | 48,000 | 8,950 |
| 1990-01-18 | 885 | 899 | 870 | 899 | 32,000 | 8,990 |
| 1990-01-17 | 865 | 889 | 865 | 889 | 25,000 | 8,890 |
| 1990-01-16 | 890 | 890 | 865 | 865 | 49,000 | 8,650 |
| 1990-01-12 | 901 | 901 | 888 | 888 | 59,000 | 8,880 |
| 1990-01-11 | 890 | 900 | 888 | 891 | 38,000 | 8,910 |
| 1990-01-10 | 906 | 915 | 895 | 900 | 62,000 | 9,000 |
| 1990-01-09 | 915 | 915 | 897 | 900 | 29,000 | 9,000 |
| 1990-01-08 | 895 | 910 | 895 | 895 | 20,000 | 8,950 |
| 1990-01-05 | 927 | 927 | 902 | 905 | 21,000 | 9,050 |
| 1990-01-04 | 920 | 928 | 900 | 928 | 19,000 | 9,280 |
分割・併合履歴 ： [2010-07-29]1株→0.1株
