1. HOME >
  2. 株価時系列 >
  3. 3113 >
  4. 1992年

3113 (株)UNIVA・Oakホールディングス の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-3019019519019510,0001,950
1992-12-291901901901907,0001,900
1992-12-2819219219019020,0001,900
1992-12-251971971921923,0001,920
1992-12-241971971971973,0001,970
1992-12-221911971901975,0001,970
1992-12-211921921911913,0001,910
1992-12-181931931901909,0001,900
1992-12-171911921911914,0001,910
1992-12-1619219219019012,0001,900
1992-12-151961961921923,0001,920
1992-12-141941971941975,0001,970
1992-12-111921961921967,0001,960
1992-12-091921921901906,0001,900
1992-12-081911911911912,0001,910
1992-12-071901901901902,0001,900
1992-12-031911911901902,0001,900
1992-12-022002001901905,0001,900
1992-12-011871901871906,0001,900
1992-11-271911911851853,0001,850
1992-11-201981981981981,0001,980
1992-11-191982001981986,0001,980
1992-11-1818118818018816,0001,880
1992-11-171811811801805,0001,800
1992-11-161831831801837,0001,830
1992-11-131831831831838,0001,830
1992-11-121831831831837,0001,830
1992-11-111811891811836,0001,830
1992-11-101801801801802,0001,800
1992-11-0920020019019011,0001,900
1992-11-0619820519020510,0002,050
1992-11-0520020119919914,0001,990
1992-11-0420120520020015,0002,000
1992-10-292102102052055,0002,050
1992-10-2820521020520617,0002,060
1992-10-272052102052105,0002,100
1992-10-2621721720520520,0002,050
1992-10-232252252112127,0002,120
1992-10-2221822021521611,0002,160
1992-10-2121221220520722,0002,070
1992-10-202122132102136,0002,130
1992-10-192202202102118,0002,110
1992-10-162252252202206,0002,200
1992-10-1522522521922023,0002,200
1992-10-1423423423023318,0002,330
1992-10-1323123222823017,0002,300
1992-10-122312312212214,0002,210
1992-10-0924424423123646,0002,360
1992-10-0821324021323366,0002,330
1992-10-0722522521721816,0002,180
1992-10-0622522521021015,0002,100
1992-10-0521322521322512,0002,250
1992-10-0225025523523967,0002,390
1992-10-01235265234245215,0002,450
1992-09-3022223522023094,0002,300
1992-09-2920921220521265,0002,120
1992-09-2821921920520514,0002,050
1992-09-2520520520520521,0002,050
1992-09-2420420420020014,0002,000
1992-09-222052052012058,0002,050
1992-09-212052052052054,0002,050
1992-09-182022022012012,0002,010
1992-09-1720020220020010,0002,000
1992-09-162152152102106,0002,100
1992-09-1422022021522013,0002,200
1992-09-1121822021822011,0002,200
1992-09-1022022021621714,0002,170
1992-09-092212222162168,0002,160
1992-09-0822522622422618,0002,260
1992-09-0722422522222520,0002,250
1992-09-0421522021522023,0002,200
1992-09-022212252132136,0002,130
1992-09-0122022521922048,0002,200
1992-08-3121521921021932,0002,190
1992-08-2821022020921036,0002,100
1992-08-2720521020121041,0002,100
1992-08-2620520620020037,0002,000
1992-08-2521021020020047,0002,000
1992-08-2418919118919015,0001,900
1992-08-201531541531536,0001,530
1992-08-191551681551686,0001,680
1992-08-181601601541548,0001,540
1992-08-171511511511512,0001,510
1992-08-141401451401454,0001,450
1992-08-1313514413514010,0001,400
1992-08-1214414513513513,0001,350
1992-08-1116116114914911,0001,490
1992-08-071701701701708,0001,700
1992-08-061731731721724,0001,720
1992-08-051791791721726,0001,720
1992-08-0418018018018028,0001,800
1992-08-031821821761764,0001,760
1992-07-311901901821904,0001,900
1992-07-301851941851944,0001,940
1992-07-2919519519519525,0001,950
1992-07-28197198195195216,0001,950
1992-07-2720020019819817,0001,980
1992-07-2420720720020010,0002,000
1992-07-222102102052058,0002,050
1992-07-212162162052107,0002,100
1992-07-202202202202201,0002,200
1992-07-172252252202206,0002,200
1992-07-1523223622522539,0002,250
1992-07-1423423523023016,0002,300
1992-07-1323023022522823,0002,280
1992-07-102252252222259,0002,250
1992-07-0923423422022016,0002,200
1992-07-0823224023023512,0002,350
1992-07-0722923622923225,0002,320
1992-07-0622922922822939,0002,290
1992-07-0322022922022924,0002,290
1992-07-0220321520321519,0002,150
1992-07-0120520520220213,0002,020
1992-06-302102152052056,0002,050
1992-06-292102102102103,0002,100
1992-06-2621521521021010,0002,100
1992-06-2520821020821012,0002,100
1992-06-242062102062068,0002,060
1992-06-2321221220520512,0002,050
1992-06-222202202162168,0002,160
1992-06-1922022021621614,0002,160
1992-06-1822022021521612,0002,160
1992-06-1722522522022010,0002,200
1992-06-162282282262268,0002,260
1992-06-1523223223023016,0002,300
1992-06-122342352302308,0002,300
1992-06-112332332332332,0002,330
1992-06-1023023223023218,0002,320
1992-06-0923223222522529,0002,250
1992-06-082342352342353,0002,350
1992-06-0523724023624012,0002,400
1992-06-0423523623523610,0002,360
1992-06-032402402402401,0002,400
1992-06-0224024024024012,0002,400
1992-06-012412412402409,0002,400
1992-05-292412412392394,0002,390
1992-05-282402402402405,0002,400
1992-05-2725025024024024,0002,400
1992-05-2625025024824812,0002,480
1992-05-252502502502503,0002,500
1992-05-2225025024624611,0002,460
1992-05-2125025024524511,0002,450
1992-05-2026226226026021,0002,600
1992-05-192612612612611,0002,610
1992-05-182702702702706,0002,700
1992-05-1528328327627625,0002,760
1992-05-132772772732733,0002,730
1992-05-122622622622621,0002,620
1992-05-112512512512511,0002,510
1992-05-082482502482487,0002,480
1992-05-072592592452459,0002,450
1992-05-062502502492494,0002,490
1992-05-012502602502604,0002,600
1992-04-302502502502503,0002,500
1992-04-282502502402407,0002,400
1992-04-272312312302304,0002,300
1992-04-242312312312313,0002,310
1992-04-232282292282293,0002,290
1992-04-2223023022522510,0002,250
1992-04-2123023023023020,0002,300
1992-04-202512512402405,0002,400
1992-04-172472502452504,0002,500
1992-04-162372372372371,0002,370
1992-04-1423123123023112,0002,310
1992-04-132302302302302,0002,300
1992-04-102262262262261,0002,260
1992-04-092302302262268,0002,260
1992-04-082452452302303,0002,300
1992-04-0725025024024511,0002,450
1992-04-062502502502501,0002,500
1992-04-032552552552559,0002,550
1992-03-312802822802806,0002,800
1992-03-302802802802803,0002,800
1992-03-2528528528228510,0002,850
1992-03-242852852852852,0002,850
1992-03-232952952902957,0002,950
1992-03-192953002952954,0002,950
1992-03-183003053003006,0003,000
1992-03-173103103003006,0003,000
1992-03-163103103103102,0003,100
1992-03-133163163163161,0003,160
1992-03-113153153153156,0003,150
1992-03-103153153153153,0003,150
1992-03-093183183183186,0003,180
1992-03-063223223223221,0003,220
1992-03-053253253223254,0003,250
1992-03-033263263263261,0003,260
1992-03-023263263263261,0003,260
1992-02-273303303263262,0003,260
1992-02-253263263263264,0003,260
1992-02-243173173173175,0003,170
1992-02-213303303303301,0003,300
1992-02-203303303303305,0003,300
1992-02-193323353323354,0003,350
1992-02-183343343323327,0003,320
1992-02-173283283273275,0003,270
1992-02-143523523523521,0003,520
1992-02-133573573573574,0003,570
1992-02-1235535735535714,0003,570
1992-02-103453553453506,0003,500
1992-02-0634936034935512,0003,550
1992-02-053363483363486,0003,480
1992-02-043273313273305,0003,300
1992-02-0332532632332619,0003,260
1992-01-3132132331532323,0003,230
1992-01-303203213203215,0003,210
1992-01-293203233203235,0003,230
1992-01-273333333233232,0003,230
1992-01-243323333323332,0003,330
1992-01-233323323323326,0003,320
1992-01-223423423423421,0003,420
1992-01-163313323313323,0003,320
1992-01-1434034133133111,0003,310
1992-01-133403403403402,0003,400
1992-01-1035935935035010,0003,500
1992-01-093633633603602,0003,600
1992-01-083703703683682,0003,680
1992-01-073703703703701,0003,700

分割・併合履歴 ： [2010-07-29]1株→0.1株