3113 (株)UNIVA・Oakホールディングス の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-25 | 370 | 370 | 370 | 370 | 9,000 | 3,700 |
| 1991-12-24 | 370 | 370 | 365 | 365 | 4,000 | 3,650 |
| 1991-12-20 | 381 | 381 | 381 | 381 | 2,000 | 3,810 |
| 1991-12-19 | 397 | 397 | 390 | 390 | 3,000 | 3,900 |
| 1991-12-18 | 401 | 402 | 395 | 395 | 15,000 | 3,950 |
| 1991-12-17 | 401 | 402 | 401 | 402 | 11,000 | 4,020 |
| 1991-12-16 | 392 | 392 | 390 | 392 | 16,000 | 3,920 |
| 1991-12-13 | 386 | 390 | 386 | 390 | 8,000 | 3,900 |
| 1991-12-12 | 383 | 385 | 383 | 385 | 2,000 | 3,850 |
| 1991-12-11 | 396 | 396 | 390 | 390 | 8,000 | 3,900 |
| 1991-12-10 | 395 | 395 | 395 | 395 | 4,000 | 3,950 |
| 1991-12-09 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1991-12-05 | 385 | 385 | 380 | 380 | 2,000 | 3,800 |
| 1991-12-04 | 371 | 375 | 371 | 375 | 13,000 | 3,750 |
| 1991-12-03 | 371 | 371 | 371 | 371 | 7,000 | 3,710 |
| 1991-12-02 | 390 | 390 | 385 | 390 | 5,000 | 3,900 |
| 1991-11-29 | 371 | 390 | 371 | 390 | 10,000 | 3,900 |
| 1991-11-28 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 1991-11-27 | 370 | 370 | 370 | 370 | 10,000 | 3,700 |
| 1991-11-26 | 381 | 381 | 380 | 380 | 3,000 | 3,800 |
| 1991-11-25 | 371 | 381 | 371 | 381 | 6,000 | 3,810 |
| 1991-11-21 | 386 | 386 | 381 | 381 | 9,000 | 3,810 |
| 1991-11-20 | 399 | 400 | 385 | 385 | 13,000 | 3,850 |
| 1991-11-19 | 391 | 400 | 391 | 400 | 8,000 | 4,000 |
| 1991-11-18 | 400 | 400 | 390 | 390 | 4,000 | 3,900 |
| 1991-11-15 | 402 | 405 | 398 | 398 | 10,000 | 3,980 |
| 1991-11-14 | 410 | 410 | 405 | 405 | 8,000 | 4,050 |
| 1991-11-08 | 434 | 434 | 420 | 420 | 7,000 | 4,200 |
| 1991-11-07 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1991-11-06 | 439 | 439 | 435 | 435 | 4,000 | 4,350 |
| 1991-11-05 | 435 | 440 | 435 | 439 | 4,000 | 4,390 |
| 1991-11-01 | 437 | 445 | 436 | 440 | 11,000 | 4,400 |
| 1991-10-31 | 430 | 430 | 430 | 430 | 14,000 | 4,300 |
| 1991-10-30 | 439 | 439 | 433 | 433 | 8,000 | 4,330 |
| 1991-10-29 | 416 | 430 | 416 | 430 | 5,000 | 4,300 |
| 1991-10-28 | 415 | 415 | 415 | 415 | 3,000 | 4,150 |
| 1991-10-25 | 415 | 415 | 411 | 415 | 7,000 | 4,150 |
| 1991-10-24 | 416 | 416 | 415 | 415 | 2,000 | 4,150 |
| 1991-10-23 | 416 | 416 | 415 | 416 | 5,000 | 4,160 |
| 1991-10-21 | 420 | 420 | 411 | 415 | 12,000 | 4,150 |
| 1991-10-18 | 420 | 420 | 420 | 420 | 4,000 | 4,200 |
| 1991-10-17 | 417 | 420 | 417 | 420 | 2,000 | 4,200 |
| 1991-10-16 | 410 | 410 | 409 | 409 | 3,000 | 4,090 |
| 1991-10-15 | 411 | 411 | 410 | 410 | 2,000 | 4,100 |
| 1991-10-14 | 421 | 421 | 421 | 421 | 2,000 | 4,210 |
| 1991-10-11 | 411 | 415 | 411 | 411 | 3,000 | 4,110 |
| 1991-10-09 | 421 | 421 | 420 | 420 | 6,000 | 4,200 |
| 1991-10-08 | 423 | 423 | 420 | 421 | 3,000 | 4,210 |
| 1991-10-04 | 444 | 445 | 430 | 440 | 10,000 | 4,400 |
| 1991-10-03 | 440 | 442 | 439 | 441 | 13,000 | 4,410 |
| 1991-10-02 | 440 | 440 | 430 | 430 | 4,000 | 4,300 |
| 1991-10-01 | 431 | 440 | 430 | 440 | 15,000 | 4,400 |
| 1991-09-30 | 406 | 415 | 405 | 415 | 11,000 | 4,150 |
| 1991-09-27 | 409 | 410 | 408 | 410 | 9,000 | 4,100 |
| 1991-09-26 | 407 | 410 | 407 | 410 | 9,000 | 4,100 |
| 1991-09-25 | 410 | 410 | 406 | 406 | 9,000 | 4,060 |
| 1991-09-24 | 411 | 411 | 405 | 405 | 4,000 | 4,050 |
| 1991-09-20 | 410 | 415 | 410 | 415 | 13,000 | 4,150 |
| 1991-09-19 | 418 | 418 | 410 | 410 | 7,000 | 4,100 |
| 1991-09-18 | 410 | 413 | 409 | 413 | 22,000 | 4,130 |
| 1991-09-17 | 420 | 420 | 405 | 405 | 6,000 | 4,050 |
| 1991-09-13 | 430 | 430 | 430 | 430 | 7,000 | 4,300 |
| 1991-09-12 | 406 | 410 | 405 | 410 | 6,000 | 4,100 |
| 1991-09-11 | 415 | 415 | 405 | 405 | 3,000 | 4,050 |
| 1991-09-10 | 430 | 430 | 420 | 420 | 10,000 | 4,200 |
| 1991-09-09 | 435 | 440 | 435 | 440 | 10,000 | 4,400 |
| 1991-09-06 | 406 | 407 | 405 | 405 | 18,000 | 4,050 |
| 1991-09-05 | 408 | 408 | 405 | 405 | 4,000 | 4,050 |
| 1991-09-04 | 414 | 414 | 408 | 408 | 2,000 | 4,080 |
| 1991-09-03 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 1991-09-02 | 405 | 415 | 405 | 415 | 7,000 | 4,150 |
| 1991-08-29 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1991-08-23 | 430 | 435 | 430 | 430 | 4,000 | 4,300 |
| 1991-08-22 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
| 1991-08-21 | 395 | 415 | 395 | 415 | 8,000 | 4,150 |
| 1991-08-20 | 410 | 410 | 395 | 395 | 5,000 | 3,950 |
| 1991-08-15 | 408 | 420 | 408 | 420 | 15,000 | 4,200 |
| 1991-08-14 | 408 | 408 | 408 | 408 | 3,000 | 4,080 |
| 1991-08-13 | 420 | 420 | 420 | 420 | 8,000 | 4,200 |
| 1991-08-12 | 425 | 425 | 419 | 419 | 4,000 | 4,190 |
| 1991-08-09 | 442 | 443 | 440 | 440 | 7,000 | 4,400 |
| 1991-08-08 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1991-08-06 | 450 | 450 | 440 | 440 | 7,000 | 4,400 |
| 1991-08-05 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1991-08-02 | 460 | 460 | 455 | 456 | 3,000 | 4,560 |
| 1991-08-01 | 450 | 461 | 450 | 451 | 16,000 | 4,510 |
| 1991-07-31 | 450 | 455 | 445 | 445 | 17,000 | 4,450 |
| 1991-07-30 | 449 | 450 | 440 | 450 | 11,000 | 4,500 |
| 1991-07-29 | 441 | 450 | 441 | 450 | 5,000 | 4,500 |
| 1991-07-25 | 440 | 440 | 440 | 440 | 4,000 | 4,400 |
| 1991-07-24 | 450 | 450 | 431 | 440 | 13,000 | 4,400 |
| 1991-07-22 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 1991-07-19 | 437 | 450 | 437 | 450 | 4,000 | 4,500 |
| 1991-07-18 | 453 | 453 | 442 | 442 | 18,000 | 4,420 |
| 1991-07-17 | 453 | 453 | 444 | 445 | 14,000 | 4,450 |
| 1991-07-16 | 470 | 470 | 450 | 450 | 18,000 | 4,500 |
| 1991-07-15 | 465 | 475 | 465 | 465 | 11,000 | 4,650 |
| 1991-07-12 | 453 | 455 | 453 | 455 | 4,000 | 4,550 |
| 1991-07-11 | 460 | 460 | 455 | 460 | 11,000 | 4,600 |
| 1991-07-10 | 444 | 455 | 444 | 455 | 11,000 | 4,550 |
| 1991-07-09 | 440 | 440 | 421 | 421 | 5,000 | 4,210 |
| 1991-07-08 | 452 | 457 | 449 | 449 | 12,000 | 4,490 |
| 1991-07-05 | 456 | 461 | 456 | 457 | 10,000 | 4,570 |
| 1991-07-04 | 451 | 451 | 451 | 451 | 4,000 | 4,510 |
| 1991-07-03 | 500 | 500 | 475 | 475 | 13,000 | 4,750 |
| 1991-07-02 | 495 | 500 | 495 | 500 | 19,000 | 5,000 |
| 1991-07-01 | 476 | 481 | 475 | 480 | 23,000 | 4,800 |
| 1991-06-28 | 471 | 475 | 470 | 475 | 13,000 | 4,750 |
| 1991-06-27 | 480 | 480 | 470 | 470 | 17,000 | 4,700 |
| 1991-06-26 | 480 | 495 | 480 | 490 | 11,000 | 4,900 |
| 1991-06-25 | 481 | 485 | 480 | 480 | 10,000 | 4,800 |
| 1991-06-24 | 481 | 481 | 481 | 481 | 8,000 | 4,810 |
| 1991-06-21 | 500 | 500 | 500 | 500 | 12,000 | 5,000 |
| 1991-06-20 | 500 | 500 | 497 | 500 | 11,000 | 5,000 |
| 1991-06-19 | 530 | 530 | 500 | 500 | 12,000 | 5,000 |
| 1991-06-18 | 538 | 538 | 535 | 535 | 4,000 | 5,350 |
| 1991-06-17 | 520 | 540 | 512 | 538 | 23,000 | 5,380 |
| 1991-06-14 | 500 | 510 | 500 | 510 | 16,000 | 5,100 |
| 1991-06-13 | 498 | 500 | 498 | 500 | 10,000 | 5,000 |
| 1991-06-12 | 505 | 505 | 497 | 497 | 32,000 | 4,970 |
| 1991-06-11 | 501 | 501 | 498 | 498 | 18,000 | 4,980 |
| 1991-06-10 | 520 | 525 | 520 | 525 | 4,000 | 5,250 |
| 1991-06-07 | 521 | 521 | 500 | 500 | 11,000 | 5,000 |
| 1991-06-06 | 530 | 530 | 520 | 520 | 6,000 | 5,200 |
| 1991-06-05 | 528 | 538 | 528 | 538 | 3,000 | 5,380 |
| 1991-06-04 | 545 | 545 | 526 | 528 | 13,000 | 5,280 |
| 1991-06-03 | 540 | 540 | 535 | 535 | 11,000 | 5,350 |
| 1991-05-31 | 540 | 540 | 530 | 535 | 5,000 | 5,350 |
| 1991-05-30 | 525 | 540 | 525 | 540 | 3,000 | 5,400 |
| 1991-05-28 | 545 | 545 | 530 | 530 | 7,000 | 5,300 |
| 1991-05-27 | 540 | 540 | 535 | 535 | 4,000 | 5,350 |
| 1991-05-24 | 555 | 555 | 555 | 555 | 4,000 | 5,550 |
| 1991-05-23 | 551 | 551 | 530 | 530 | 9,000 | 5,300 |
| 1991-05-22 | 555 | 555 | 550 | 550 | 9,000 | 5,500 |
| 1991-05-21 | 569 | 569 | 560 | 560 | 8,000 | 5,600 |
| 1991-05-20 | 565 | 581 | 565 | 580 | 11,000 | 5,800 |
| 1991-05-17 | 550 | 561 | 550 | 561 | 5,000 | 5,610 |
| 1991-05-16 | 560 | 565 | 560 | 565 | 3,000 | 5,650 |
| 1991-05-15 | 596 | 596 | 575 | 585 | 10,000 | 5,850 |
| 1991-05-14 | 605 | 605 | 605 | 605 | 1,000 | 6,050 |
| 1991-05-13 | 615 | 615 | 595 | 605 | 11,000 | 6,050 |
| 1991-05-10 | 620 | 620 | 605 | 605 | 9,000 | 6,050 |
| 1991-05-09 | 610 | 625 | 610 | 625 | 6,000 | 6,250 |
| 1991-05-08 | 620 | 625 | 601 | 625 | 5,000 | 6,250 |
| 1991-05-07 | 610 | 625 | 610 | 625 | 9,000 | 6,250 |
| 1991-05-02 | 625 | 625 | 625 | 625 | 1,000 | 6,250 |
| 1991-05-01 | 610 | 612 | 610 | 612 | 6,000 | 6,120 |
| 1991-04-30 | 630 | 630 | 630 | 630 | 4,000 | 6,300 |
| 1991-04-25 | 615 | 630 | 610 | 630 | 16,000 | 6,300 |
| 1991-04-24 | 620 | 620 | 611 | 616 | 8,000 | 6,160 |
| 1991-04-23 | 620 | 620 | 602 | 603 | 12,000 | 6,030 |
| 1991-04-22 | 620 | 630 | 620 | 626 | 11,000 | 6,260 |
| 1991-04-19 | 631 | 635 | 631 | 635 | 15,000 | 6,350 |
| 1991-04-18 | 660 | 660 | 650 | 650 | 14,000 | 6,500 |
| 1991-04-17 | 680 | 680 | 660 | 660 | 21,000 | 6,600 |
| 1991-04-16 | 690 | 690 | 650 | 650 | 31,000 | 6,500 |
| 1991-04-15 | 680 | 690 | 680 | 680 | 54,000 | 6,800 |
| 1991-04-12 | 693 | 700 | 680 | 680 | 61,000 | 6,800 |
| 1991-04-11 | 660 | 705 | 659 | 685 | 247,000 | 6,850 |
| 1991-04-10 | 610 | 660 | 610 | 660 | 131,000 | 6,600 |
| 1991-04-09 | 600 | 610 | 595 | 606 | 44,000 | 6,060 |
| 1991-04-08 | 590 | 610 | 590 | 600 | 53,000 | 6,000 |
| 1991-04-05 | 582 | 590 | 557 | 590 | 13,000 | 5,900 |
| 1991-04-04 | 580 | 580 | 575 | 580 | 12,000 | 5,800 |
| 1991-04-03 | 580 | 580 | 570 | 570 | 11,000 | 5,700 |
| 1991-04-02 | 563 | 571 | 563 | 571 | 7,000 | 5,710 |
| 1991-04-01 | 554 | 554 | 554 | 554 | 3,000 | 5,540 |
| 1991-03-29 | 550 | 551 | 550 | 550 | 11,000 | 5,500 |
| 1991-03-28 | 550 | 550 | 550 | 550 | 4,000 | 5,500 |
| 1991-03-27 | 550 | 550 | 550 | 550 | 9,000 | 5,500 |
| 1991-03-26 | 570 | 575 | 550 | 550 | 9,000 | 5,500 |
| 1991-03-25 | 585 | 586 | 580 | 580 | 6,000 | 5,800 |
| 1991-03-22 | 586 | 586 | 586 | 586 | 4,000 | 5,860 |
| 1991-03-20 | 591 | 591 | 587 | 587 | 3,000 | 5,870 |
| 1991-03-19 | 600 | 600 | 586 | 595 | 14,000 | 5,950 |
| 1991-03-18 | 594 | 600 | 590 | 600 | 26,000 | 6,000 |
| 1991-03-15 | 590 | 590 | 570 | 575 | 18,000 | 5,750 |
| 1991-03-14 | 590 | 590 | 580 | 590 | 15,000 | 5,900 |
| 1991-03-13 | 561 | 570 | 560 | 560 | 29,000 | 5,600 |
| 1991-03-12 | 551 | 560 | 551 | 560 | 12,000 | 5,600 |
| 1991-03-11 | 533 | 550 | 533 | 550 | 5,000 | 5,500 |
| 1991-03-08 | 531 | 531 | 531 | 531 | 3,000 | 5,310 |
| 1991-03-07 | 555 | 555 | 542 | 542 | 19,000 | 5,420 |
| 1991-03-06 | 560 | 560 | 545 | 550 | 12,000 | 5,500 |
| 1991-03-05 | 546 | 546 | 546 | 546 | 1,000 | 5,460 |
| 1991-03-04 | 550 | 550 | 545 | 545 | 7,000 | 5,450 |
| 1991-03-01 | 559 | 565 | 559 | 560 | 8,000 | 5,600 |
| 1991-02-28 | 551 | 570 | 551 | 551 | 15,000 | 5,510 |
| 1991-02-27 | 532 | 532 | 518 | 531 | 17,000 | 5,310 |
| 1991-02-26 | 541 | 541 | 530 | 530 | 21,000 | 5,300 |
| 1991-02-25 | 540 | 540 | 540 | 540 | 5,000 | 5,400 |
| 1991-02-22 | 565 | 570 | 565 | 570 | 5,000 | 5,700 |
| 1991-02-21 | 560 | 570 | 560 | 565 | 6,000 | 5,650 |
| 1991-02-20 | 543 | 555 | 543 | 550 | 17,000 | 5,500 |
| 1991-02-19 | 580 | 580 | 571 | 573 | 13,000 | 5,730 |
| 1991-02-18 | 600 | 600 | 585 | 585 | 24,000 | 5,850 |
| 1991-02-15 | 560 | 570 | 550 | 570 | 15,000 | 5,700 |
| 1991-02-14 | 575 | 580 | 570 | 575 | 66,000 | 5,750 |
| 1991-02-13 | 520 | 535 | 515 | 535 | 63,000 | 5,350 |
| 1991-02-12 | 470 | 475 | 470 | 475 | 45,000 | 4,750 |
| 1991-02-08 | 440 | 440 | 435 | 440 | 24,000 | 4,400 |
| 1991-02-07 | 430 | 435 | 430 | 435 | 8,000 | 4,350 |
| 1991-02-06 | 416 | 430 | 416 | 430 | 23,000 | 4,300 |
| 1991-02-04 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 1991-01-31 | 415 | 424 | 415 | 424 | 12,000 | 4,240 |
| 1991-01-30 | 429 | 429 | 425 | 425 | 2,000 | 4,250 |
| 1991-01-29 | 424 | 430 | 424 | 425 | 8,000 | 4,250 |
| 1991-01-28 | 420 | 420 | 420 | 420 | 13,000 | 4,200 |
| 1991-01-25 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 1991-01-24 | 420 | 420 | 420 | 420 | 5,000 | 4,200 |
| 1991-01-23 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 1991-01-22 | 420 | 425 | 420 | 425 | 4,000 | 4,250 |
| 1991-01-21 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 1991-01-18 | 430 | 435 | 430 | 435 | 14,000 | 4,350 |
| 1991-01-17 | 420 | 420 | 420 | 420 | 8,000 | 4,200 |
| 1991-01-14 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1991-01-11 | 435 | 436 | 435 | 435 | 9,000 | 4,350 |
| 1991-01-10 | 448 | 448 | 440 | 440 | 4,000 | 4,400 |
| 1991-01-09 | 454 | 454 | 449 | 449 | 9,000 | 4,490 |
| 1991-01-08 | 459 | 460 | 455 | 455 | 13,000 | 4,550 |
| 1991-01-07 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1991-01-04 | 475 | 475 | 475 | 475 | 3,000 | 4,750 |
分割・併合履歴 ： [2010-07-29]1株→0.1株
