3113 (株)UNIVA・Oakホールディングス の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 302 | 311 | 300 | 304 | 77,000 | 3,040 |
| 1993-12-29 | 316 | 316 | 302 | 302 | 68,000 | 3,020 |
| 1993-12-28 | 315 | 325 | 315 | 315 | 57,000 | 3,150 |
| 1993-12-27 | 310 | 315 | 300 | 315 | 75,000 | 3,150 |
| 1993-12-24 | 340 | 340 | 310 | 320 | 140,000 | 3,200 |
| 1993-12-22 | 342 | 346 | 340 | 340 | 145,000 | 3,400 |
| 1993-12-21 | 370 | 370 | 335 | 340 | 125,000 | 3,400 |
| 1993-12-20 | 388 | 388 | 372 | 372 | 62,000 | 3,720 |
| 1993-12-17 | 388 | 399 | 385 | 392 | 172,000 | 3,920 |
| 1993-12-16 | 386 | 390 | 368 | 368 | 114,000 | 3,680 |
| 1993-12-15 | 371 | 395 | 364 | 370 | 226,000 | 3,700 |
| 1993-12-14 | 355 | 365 | 352 | 361 | 43,000 | 3,610 |
| 1993-12-13 | 372 | 375 | 360 | 361 | 86,000 | 3,610 |
| 1993-12-10 | 365 | 365 | 348 | 360 | 149,000 | 3,600 |
| 1993-12-09 | 331 | 363 | 331 | 360 | 134,000 | 3,600 |
| 1993-12-08 | 325 | 338 | 325 | 329 | 115,000 | 3,290 |
| 1993-12-07 | 295 | 299 | 285 | 295 | 319,000 | 2,950 |
| 1993-12-06 | 370 | 370 | 320 | 340 | 154,000 | 3,400 |
| 1993-12-03 | 384 | 389 | 365 | 369 | 170,000 | 3,690 |
| 1993-12-02 | 396 | 401 | 376 | 376 | 181,000 | 3,760 |
| 1993-12-01 | 404 | 421 | 400 | 411 | 104,000 | 4,110 |
| 1993-11-30 | 380 | 411 | 380 | 404 | 166,000 | 4,040 |
| 1993-11-29 | 395 | 395 | 373 | 375 | 106,000 | 3,750 |
| 1993-11-26 | 410 | 416 | 390 | 395 | 162,000 | 3,950 |
| 1993-11-25 | 386 | 410 | 373 | 405 | 155,000 | 4,050 |
| 1993-11-24 | 415 | 418 | 390 | 391 | 65,000 | 3,910 |
| 1993-11-22 | 455 | 455 | 425 | 430 | 74,000 | 4,300 |
| 1993-11-19 | 453 | 475 | 446 | 450 | 235,000 | 4,500 |
| 1993-11-18 | 445 | 450 | 440 | 450 | 72,000 | 4,500 |
| 1993-11-17 | 446 | 446 | 435 | 440 | 97,000 | 4,400 |
| 1993-11-16 | 444 | 445 | 440 | 445 | 48,000 | 4,450 |
| 1993-11-15 | 454 | 464 | 435 | 435 | 108,000 | 4,350 |
| 1993-11-12 | 453 | 465 | 446 | 449 | 216,000 | 4,490 |
| 1993-11-11 | 445 | 482 | 444 | 458 | 516,000 | 4,580 |
| 1993-11-10 | 405 | 449 | 400 | 448 | 245,000 | 4,480 |
| 1993-11-09 | 413 | 413 | 399 | 410 | 150,000 | 4,100 |
| 1993-11-08 | 380 | 414 | 375 | 413 | 120,000 | 4,130 |
| 1993-11-05 | 381 | 385 | 367 | 385 | 137,000 | 3,850 |
| 1993-11-04 | 393 | 397 | 385 | 390 | 71,000 | 3,900 |
| 1993-11-02 | 395 | 395 | 380 | 388 | 96,000 | 3,880 |
| 1993-11-01 | 405 | 405 | 391 | 396 | 44,000 | 3,960 |
| 1993-10-29 | 387 | 400 | 387 | 400 | 32,000 | 4,000 |
| 1993-10-28 | 398 | 410 | 383 | 385 | 138,000 | 3,850 |
| 1993-10-27 | 380 | 397 | 375 | 388 | 54,000 | 3,880 |
| 1993-10-26 | 385 | 385 | 355 | 385 | 134,000 | 3,850 |
| 1993-10-25 | 401 | 408 | 386 | 386 | 78,000 | 3,860 |
| 1993-10-22 | 391 | 399 | 385 | 399 | 114,000 | 3,990 |
| 1993-10-21 | 409 | 409 | 375 | 390 | 140,000 | 3,900 |
| 1993-10-20 | 415 | 415 | 400 | 405 | 63,000 | 4,050 |
| 1993-10-19 | 411 | 415 | 407 | 410 | 108,000 | 4,100 |
| 1993-10-18 | 423 | 425 | 411 | 411 | 83,000 | 4,110 |
| 1993-10-15 | 430 | 433 | 423 | 423 | 87,000 | 4,230 |
| 1993-10-14 | 425 | 429 | 422 | 429 | 175,000 | 4,290 |
| 1993-10-13 | 429 | 435 | 426 | 426 | 128,000 | 4,260 |
| 1993-10-12 | 426 | 435 | 422 | 426 | 333,000 | 4,260 |
| 1993-10-08 | 422 | 427 | 421 | 421 | 151,000 | 4,210 |
| 1993-10-07 | 421 | 427 | 420 | 420 | 93,000 | 4,200 |
| 1993-10-06 | 435 | 435 | 426 | 426 | 68,000 | 4,260 |
| 1993-10-05 | 475 | 475 | 447 | 455 | 135,000 | 4,550 |
| 1993-10-04 | 429 | 470 | 429 | 470 | 230,000 | 4,700 |
| 1993-10-01 | 423 | 434 | 423 | 429 | 72,000 | 4,290 |
| 1993-09-30 | 423 | 440 | 423 | 423 | 75,000 | 4,230 |
| 1993-09-29 | 435 | 435 | 420 | 422 | 36,000 | 4,220 |
| 1993-09-28 | 445 | 445 | 439 | 440 | 34,000 | 4,400 |
| 1993-09-27 | 455 | 455 | 444 | 444 | 58,000 | 4,440 |
| 1993-09-24 | 431 | 450 | 431 | 450 | 83,000 | 4,500 |
| 1993-09-22 | 435 | 435 | 414 | 430 | 111,000 | 4,300 |
| 1993-09-21 | 455 | 458 | 440 | 440 | 123,000 | 4,400 |
| 1993-09-20 | 472 | 480 | 460 | 460 | 50,000 | 4,600 |
| 1993-09-17 | 472 | 482 | 471 | 481 | 172,000 | 4,810 |
| 1993-09-16 | 478 | 485 | 470 | 480 | 106,000 | 4,800 |
| 1993-09-14 | 475 | 485 | 475 | 480 | 104,000 | 4,800 |
| 1993-09-13 | 494 | 494 | 482 | 484 | 56,000 | 4,840 |
| 1993-09-10 | 490 | 495 | 483 | 493 | 81,000 | 4,930 |
| 1993-09-09 | 492 | 496 | 485 | 496 | 133,000 | 4,960 |
| 1993-09-08 | 465 | 490 | 460 | 490 | 53,000 | 4,900 |
| 1993-09-07 | 495 | 495 | 470 | 470 | 73,000 | 4,700 |
| 1993-09-06 | 490 | 505 | 490 | 490 | 204,000 | 4,900 |
| 1993-09-03 | 486 | 489 | 475 | 489 | 177,000 | 4,890 |
| 1993-09-02 | 470 | 498 | 470 | 482 | 112,000 | 4,820 |
| 1993-09-01 | 465 | 469 | 457 | 469 | 38,000 | 4,690 |
| 1993-08-31 | 475 | 475 | 459 | 459 | 44,000 | 4,590 |
| 1993-08-30 | 482 | 485 | 470 | 470 | 33,000 | 4,700 |
| 1993-08-27 | 478 | 487 | 478 | 485 | 85,000 | 4,850 |
| 1993-08-26 | 480 | 480 | 460 | 470 | 74,000 | 4,700 |
| 1993-08-25 | 450 | 485 | 450 | 480 | 127,000 | 4,800 |
| 1993-08-24 | 460 | 460 | 450 | 459 | 46,000 | 4,590 |
| 1993-08-23 | 467 | 467 | 458 | 459 | 12,000 | 4,590 |
| 1993-08-20 | 473 | 479 | 470 | 472 | 38,000 | 4,720 |
| 1993-08-19 | 472 | 480 | 471 | 473 | 26,000 | 4,730 |
| 1993-08-18 | 471 | 485 | 470 | 470 | 49,000 | 4,700 |
| 1993-08-17 | 482 | 485 | 470 | 470 | 75,000 | 4,700 |
| 1993-08-16 | 494 | 494 | 482 | 482 | 14,000 | 4,820 |
| 1993-08-13 | 505 | 505 | 495 | 500 | 50,000 | 5,000 |
| 1993-08-12 | 480 | 506 | 480 | 505 | 51,000 | 5,050 |
| 1993-08-11 | 476 | 481 | 466 | 480 | 55,000 | 4,800 |
| 1993-08-10 | 499 | 500 | 487 | 488 | 24,000 | 4,880 |
| 1993-08-09 | 499 | 500 | 480 | 488 | 37,000 | 4,880 |
| 1993-08-06 | 495 | 505 | 486 | 494 | 75,000 | 4,940 |
| 1993-08-05 | 492 | 515 | 492 | 509 | 64,000 | 5,090 |
| 1993-08-04 | 520 | 523 | 501 | 501 | 175,000 | 5,010 |
| 1993-08-03 | 491 | 521 | 491 | 518 | 248,000 | 5,180 |
| 1993-08-02 | 492 | 507 | 489 | 500 | 67,000 | 5,000 |
| 1993-07-30 | 499 | 500 | 490 | 492 | 53,000 | 4,920 |
| 1993-07-29 | 524 | 524 | 499 | 500 | 136,000 | 5,000 |
| 1993-07-28 | 493 | 529 | 493 | 525 | 350,000 | 5,250 |
| 1993-07-27 | 483 | 492 | 470 | 488 | 118,000 | 4,880 |
| 1993-07-26 | 499 | 500 | 480 | 488 | 104,000 | 4,880 |
| 1993-07-23 | 490 | 506 | 483 | 500 | 232,000 | 5,000 |
| 1993-07-22 | 518 | 518 | 490 | 500 | 304,000 | 5,000 |
| 1993-07-21 | 462 | 520 | 462 | 508 | 607,000 | 5,080 |
| 1993-07-20 | 429 | 452 | 396 | 452 | 246,000 | 4,520 |
| 1993-07-19 | 445 | 450 | 429 | 429 | 320,000 | 4,290 |
| 1993-07-16 | 500 | 516 | 494 | 500 | 363,000 | 5,000 |
| 1993-07-15 | 540 | 540 | 510 | 510 | 180,000 | 5,100 |
| 1993-07-14 | 520 | 545 | 514 | 540 | 651,000 | 5,400 |
| 1993-07-13 | 533 | 550 | 525 | 525 | 985,000 | 5,250 |
| 1993-07-12 | 519 | 536 | 505 | 536 | 825,000 | 5,360 |
| 1993-07-09 | 510 | 525 | 501 | 511 | 820,000 | 5,110 |
| 1993-07-08 | 477 | 514 | 467 | 510 | 805,000 | 5,100 |
| 1993-07-07 | 440 | 481 | 440 | 477 | 634,000 | 4,770 |
| 1993-07-06 | 436 | 440 | 425 | 435 | 97,000 | 4,350 |
| 1993-07-05 | 439 | 439 | 407 | 432 | 119,000 | 4,320 |
| 1993-07-02 | 470 | 471 | 440 | 448 | 324,000 | 4,480 |
| 1993-07-01 | 440 | 470 | 436 | 463 | 487,000 | 4,630 |
| 1993-06-30 | 420 | 455 | 414 | 445 | 533,000 | 4,450 |
| 1993-06-29 | 398 | 439 | 395 | 421 | 302,000 | 4,210 |
| 1993-06-28 | 397 | 399 | 391 | 398 | 95,000 | 3,980 |
| 1993-06-25 | 406 | 406 | 391 | 399 | 127,000 | 3,990 |
| 1993-06-24 | 388 | 406 | 388 | 406 | 192,000 | 4,060 |
| 1993-06-23 | 366 | 390 | 366 | 388 | 77,000 | 3,880 |
| 1993-06-22 | 358 | 375 | 358 | 370 | 94,000 | 3,700 |
| 1993-06-21 | 400 | 400 | 364 | 371 | 147,000 | 3,710 |
| 1993-06-18 | 360 | 395 | 360 | 395 | 191,000 | 3,950 |
| 1993-06-17 | 335 | 350 | 327 | 350 | 61,000 | 3,500 |
| 1993-06-16 | 351 | 351 | 330 | 340 | 60,000 | 3,400 |
| 1993-06-15 | 361 | 361 | 348 | 360 | 89,000 | 3,600 |
| 1993-06-14 | 360 | 366 | 360 | 360 | 24,000 | 3,600 |
| 1993-06-11 | 358 | 370 | 358 | 370 | 27,000 | 3,700 |
| 1993-06-10 | 366 | 370 | 360 | 360 | 15,000 | 3,600 |
| 1993-06-08 | 370 | 371 | 365 | 370 | 22,000 | 3,700 |
| 1993-06-07 | 370 | 372 | 365 | 368 | 31,000 | 3,680 |
| 1993-06-04 | 369 | 370 | 365 | 365 | 26,000 | 3,650 |
| 1993-06-03 | 371 | 371 | 362 | 369 | 26,000 | 3,690 |
| 1993-06-02 | 367 | 369 | 360 | 369 | 33,000 | 3,690 |
| 1993-06-01 | 370 | 382 | 370 | 370 | 47,000 | 3,700 |
| 1993-05-31 | 375 | 378 | 370 | 370 | 63,000 | 3,700 |
| 1993-05-28 | 392 | 395 | 380 | 386 | 139,000 | 3,860 |
| 1993-05-27 | 390 | 397 | 387 | 397 | 338,000 | 3,970 |
| 1993-05-26 | 360 | 379 | 355 | 375 | 391,000 | 3,750 |
| 1993-05-25 | 330 | 350 | 330 | 349 | 226,000 | 3,490 |
| 1993-05-24 | 324 | 325 | 319 | 320 | 43,000 | 3,200 |
| 1993-05-21 | 304 | 315 | 302 | 306 | 58,000 | 3,060 |
| 1993-05-20 | 310 | 310 | 304 | 305 | 23,000 | 3,050 |
| 1993-05-19 | 315 | 315 | 300 | 315 | 30,000 | 3,150 |
| 1993-05-18 | 315 | 320 | 310 | 318 | 56,000 | 3,180 |
| 1993-05-17 | 319 | 319 | 315 | 315 | 31,000 | 3,150 |
| 1993-05-14 | 315 | 320 | 310 | 320 | 53,000 | 3,200 |
| 1993-05-13 | 320 | 325 | 315 | 324 | 96,000 | 3,240 |
| 1993-05-12 | 323 | 335 | 323 | 330 | 237,000 | 3,300 |
| 1993-05-11 | 314 | 320 | 312 | 318 | 178,000 | 3,180 |
| 1993-05-10 | 311 | 314 | 299 | 305 | 181,000 | 3,050 |
| 1993-05-07 | 299 | 318 | 299 | 310 | 137,000 | 3,100 |
| 1993-05-06 | 290 | 299 | 288 | 299 | 100,000 | 2,990 |
| 1993-04-30 | 276 | 285 | 275 | 284 | 83,000 | 2,840 |
| 1993-04-28 | 266 | 275 | 265 | 273 | 31,000 | 2,730 |
| 1993-04-27 | 262 | 265 | 262 | 262 | 12,000 | 2,620 |
| 1993-04-26 | 261 | 263 | 261 | 261 | 9,000 | 2,610 |
| 1993-04-23 | 263 | 263 | 260 | 263 | 30,000 | 2,630 |
| 1993-04-22 | 266 | 266 | 261 | 265 | 4,000 | 2,650 |
| 1993-04-21 | 269 | 269 | 260 | 265 | 34,000 | 2,650 |
| 1993-04-20 | 274 | 274 | 270 | 270 | 18,000 | 2,700 |
| 1993-04-19 | 278 | 280 | 272 | 272 | 51,000 | 2,720 |
| 1993-04-16 | 290 | 290 | 266 | 268 | 100,000 | 2,680 |
| 1993-04-15 | 265 | 280 | 265 | 280 | 86,000 | 2,800 |
| 1993-04-14 | 252 | 260 | 252 | 260 | 76,000 | 2,600 |
| 1993-04-13 | 254 | 255 | 248 | 250 | 28,000 | 2,500 |
| 1993-04-12 | 250 | 255 | 243 | 243 | 34,000 | 2,430 |
| 1993-04-09 | 241 | 248 | 241 | 248 | 46,000 | 2,480 |
| 1993-04-08 | 249 | 249 | 241 | 241 | 32,000 | 2,410 |
| 1993-04-07 | 243 | 248 | 243 | 248 | 32,000 | 2,480 |
| 1993-04-06 | 248 | 248 | 245 | 245 | 22,000 | 2,450 |
| 1993-04-05 | 242 | 250 | 240 | 245 | 25,000 | 2,450 |
| 1993-04-02 | 245 | 245 | 241 | 242 | 13,000 | 2,420 |
| 1993-04-01 | 241 | 250 | 241 | 250 | 54,000 | 2,500 |
| 1993-03-31 | 242 | 249 | 241 | 245 | 47,000 | 2,450 |
| 1993-03-30 | 238 | 245 | 237 | 240 | 53,000 | 2,400 |
| 1993-03-29 | 224 | 235 | 224 | 235 | 36,000 | 2,350 |
| 1993-03-26 | 226 | 226 | 222 | 222 | 9,000 | 2,220 |
| 1993-03-25 | 226 | 229 | 220 | 220 | 6,000 | 2,200 |
| 1993-03-24 | 229 | 229 | 223 | 223 | 9,000 | 2,230 |
| 1993-03-23 | 229 | 230 | 224 | 230 | 28,000 | 2,300 |
| 1993-03-22 | 241 | 241 | 229 | 229 | 18,000 | 2,290 |
| 1993-03-19 | 239 | 240 | 236 | 236 | 57,000 | 2,360 |
| 1993-03-18 | 216 | 229 | 216 | 223 | 202,000 | 2,230 |
| 1993-03-17 | 218 | 220 | 212 | 212 | 27,000 | 2,120 |
| 1993-03-16 | 215 | 220 | 213 | 218 | 12,000 | 2,180 |
| 1993-03-15 | 220 | 220 | 213 | 220 | 20,000 | 2,200 |
| 1993-03-12 | 212 | 213 | 212 | 212 | 11,000 | 2,120 |
| 1993-03-10 | 225 | 230 | 220 | 226 | 17,000 | 2,260 |
| 1993-03-09 | 225 | 230 | 225 | 230 | 28,000 | 2,300 |
| 1993-03-08 | 211 | 220 | 211 | 220 | 8,000 | 2,200 |
| 1993-03-05 | 211 | 211 | 210 | 211 | 8,000 | 2,110 |
| 1993-03-04 | 221 | 221 | 210 | 211 | 11,000 | 2,110 |
| 1993-03-03 | 225 | 225 | 225 | 225 | 5,000 | 2,250 |
| 1993-03-02 | 213 | 213 | 210 | 211 | 9,000 | 2,110 |
| 1993-03-01 | 226 | 226 | 219 | 219 | 12,000 | 2,190 |
| 1993-02-26 | 225 | 230 | 225 | 226 | 19,000 | 2,260 |
| 1993-02-25 | 225 | 230 | 225 | 225 | 20,000 | 2,250 |
| 1993-02-24 | 233 | 240 | 229 | 230 | 57,000 | 2,300 |
| 1993-02-23 | 230 | 233 | 220 | 233 | 33,000 | 2,330 |
| 1993-02-22 | 245 | 249 | 229 | 229 | 45,000 | 2,290 |
| 1993-02-19 | 245 | 251 | 240 | 243 | 193,000 | 2,430 |
| 1993-02-18 | 232 | 244 | 231 | 241 | 107,000 | 2,410 |
| 1993-02-17 | 220 | 230 | 213 | 217 | 32,000 | 2,170 |
| 1993-02-16 | 221 | 225 | 220 | 220 | 36,000 | 2,200 |
| 1993-02-15 | 229 | 230 | 220 | 220 | 43,000 | 2,200 |
| 1993-02-12 | 235 | 235 | 220 | 220 | 57,000 | 2,200 |
| 1993-02-10 | 219 | 238 | 219 | 235 | 131,000 | 2,350 |
| 1993-02-09 | 219 | 220 | 214 | 215 | 36,000 | 2,150 |
| 1993-02-08 | 219 | 219 | 210 | 218 | 30,000 | 2,180 |
| 1993-02-05 | 218 | 218 | 205 | 210 | 16,000 | 2,100 |
| 1993-02-04 | 209 | 220 | 206 | 208 | 47,000 | 2,080 |
| 1993-02-03 | 190 | 205 | 190 | 204 | 39,000 | 2,040 |
| 1993-02-02 | 186 | 189 | 185 | 189 | 14,000 | 1,890 |
| 1993-02-01 | 180 | 185 | 180 | 185 | 4,000 | 1,850 |
| 1993-01-26 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 1993-01-25 | 190 | 190 | 190 | 190 | 10,000 | 1,900 |
| 1993-01-20 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 1993-01-19 | 180 | 185 | 180 | 185 | 5,000 | 1,850 |
| 1993-01-14 | 171 | 176 | 171 | 171 | 3,000 | 1,710 |
| 1993-01-13 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 1993-01-12 | 180 | 180 | 179 | 179 | 2,000 | 1,790 |
| 1993-01-08 | 180 | 185 | 180 | 180 | 18,000 | 1,800 |
| 1993-01-07 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 1993-01-06 | 190 | 190 | 181 | 181 | 6,000 | 1,810 |
| 1993-01-05 | 181 | 190 | 181 | 190 | 5,000 | 1,900 |
| 1993-01-04 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
分割・併合履歴 ： [2010-07-29]1株→0.1株
