3113 (株)UNIVA・Oakホールディングス の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 395 | 400 | 390 | 400 | 14,000 | 4,000 |
| 1994-12-29 | 399 | 403 | 390 | 390 | 44,000 | 3,900 |
| 1994-12-28 | 400 | 408 | 399 | 399 | 40,000 | 3,990 |
| 1994-12-27 | 394 | 395 | 383 | 395 | 44,000 | 3,950 |
| 1994-12-26 | 391 | 391 | 381 | 387 | 30,000 | 3,870 |
| 1994-12-22 | 375 | 385 | 375 | 385 | 56,000 | 3,850 |
| 1994-12-21 | 383 | 385 | 371 | 376 | 51,000 | 3,760 |
| 1994-12-20 | 382 | 389 | 380 | 385 | 35,000 | 3,850 |
| 1994-12-19 | 375 | 394 | 375 | 394 | 13,000 | 3,940 |
| 1994-12-16 | 382 | 391 | 377 | 380 | 64,000 | 3,800 |
| 1994-12-15 | 389 | 400 | 382 | 382 | 58,000 | 3,820 |
| 1994-12-14 | 395 | 395 | 385 | 390 | 21,000 | 3,900 |
| 1994-12-13 | 396 | 400 | 395 | 395 | 15,000 | 3,950 |
| 1994-12-12 | 400 | 400 | 396 | 397 | 14,000 | 3,970 |
| 1994-12-09 | 405 | 406 | 400 | 400 | 46,000 | 4,000 |
| 1994-12-08 | 410 | 410 | 405 | 407 | 33,000 | 4,070 |
| 1994-12-07 | 410 | 410 | 396 | 405 | 63,000 | 4,050 |
| 1994-12-06 | 410 | 411 | 400 | 400 | 102,000 | 4,000 |
| 1994-12-05 | 430 | 431 | 414 | 414 | 35,000 | 4,140 |
| 1994-12-02 | 437 | 438 | 430 | 430 | 102,000 | 4,300 |
| 1994-12-01 | 406 | 439 | 406 | 439 | 141,000 | 4,390 |
| 1994-11-30 | 404 | 410 | 404 | 406 | 42,000 | 4,060 |
| 1994-11-29 | 403 | 403 | 393 | 401 | 37,000 | 4,010 |
| 1994-11-28 | 409 | 409 | 388 | 388 | 71,000 | 3,880 |
| 1994-11-25 | 380 | 407 | 380 | 399 | 81,000 | 3,990 |
| 1994-11-24 | 385 | 390 | 371 | 383 | 79,000 | 3,830 |
| 1994-11-22 | 400 | 400 | 390 | 400 | 81,000 | 4,000 |
| 1994-11-21 | 430 | 430 | 410 | 410 | 64,000 | 4,100 |
| 1994-11-18 | 427 | 430 | 421 | 430 | 46,000 | 4,300 |
| 1994-11-17 | 435 | 438 | 425 | 427 | 55,000 | 4,270 |
| 1994-11-16 | 432 | 443 | 431 | 438 | 73,000 | 4,380 |
| 1994-11-15 | 449 | 450 | 431 | 431 | 84,000 | 4,310 |
| 1994-11-14 | 435 | 450 | 420 | 450 | 96,000 | 4,500 |
| 1994-11-11 | 420 | 440 | 420 | 430 | 138,000 | 4,300 |
| 1994-11-10 | 453 | 453 | 415 | 417 | 161,000 | 4,170 |
| 1994-11-09 | 476 | 476 | 438 | 458 | 239,000 | 4,580 |
| 1994-11-08 | 480 | 485 | 455 | 479 | 371,000 | 4,790 |
| 1994-11-07 | 500 | 507 | 482 | 485 | 425,000 | 4,850 |
| 1994-11-04 | 499 | 520 | 498 | 508 | 1,294,000 | 5,080 |
| 1994-11-02 | 491 | 518 | 491 | 495 | 1,577,000 | 4,950 |
| 1994-11-01 | 470 | 485 | 464 | 481 | 1,551,000 | 4,810 |
| 1994-10-31 | 440 | 465 | 439 | 465 | 940,000 | 4,650 |
| 1994-10-28 | 447 | 458 | 425 | 435 | 952,000 | 4,350 |
| 1994-10-27 | 414 | 448 | 414 | 447 | 1,118,000 | 4,470 |
| 1994-10-26 | 417 | 423 | 408 | 409 | 303,000 | 4,090 |
| 1994-10-25 | 405 | 430 | 405 | 412 | 630,000 | 4,120 |
| 1994-10-24 | 419 | 419 | 400 | 404 | 260,000 | 4,040 |
| 1994-10-21 | 424 | 424 | 411 | 417 | 572,000 | 4,170 |
| 1994-10-20 | 396 | 423 | 396 | 419 | 1,483,000 | 4,190 |
| 1994-10-19 | 365 | 400 | 352 | 400 | 348,000 | 4,000 |
| 1994-10-18 | 363 | 363 | 360 | 363 | 13,000 | 3,630 |
| 1994-10-17 | 374 | 374 | 353 | 355 | 26,000 | 3,550 |
| 1994-10-14 | 353 | 369 | 353 | 369 | 22,000 | 3,690 |
| 1994-10-13 | 355 | 355 | 350 | 351 | 36,000 | 3,510 |
| 1994-10-12 | 351 | 360 | 350 | 360 | 33,000 | 3,600 |
| 1994-10-11 | 364 | 364 | 351 | 351 | 32,000 | 3,510 |
| 1994-10-07 | 365 | 365 | 355 | 359 | 21,000 | 3,590 |
| 1994-10-06 | 361 | 371 | 361 | 365 | 22,000 | 3,650 |
| 1994-10-05 | 361 | 370 | 356 | 361 | 50,000 | 3,610 |
| 1994-10-04 | 386 | 387 | 370 | 371 | 50,000 | 3,710 |
| 1994-10-03 | 379 | 381 | 379 | 381 | 60,000 | 3,810 |
| 1994-09-30 | 383 | 390 | 369 | 369 | 141,000 | 3,690 |
| 1994-09-29 | 365 | 393 | 365 | 383 | 295,000 | 3,830 |
| 1994-09-28 | 349 | 363 | 340 | 362 | 75,000 | 3,620 |
| 1994-09-27 | 330 | 346 | 327 | 340 | 41,000 | 3,400 |
| 1994-09-26 | 321 | 325 | 321 | 325 | 73,000 | 3,250 |
| 1994-09-22 | 329 | 329 | 321 | 326 | 54,000 | 3,260 |
| 1994-09-21 | 325 | 333 | 325 | 333 | 41,000 | 3,330 |
| 1994-09-20 | 319 | 328 | 319 | 320 | 39,000 | 3,200 |
| 1994-09-19 | 330 | 330 | 315 | 319 | 31,000 | 3,190 |
| 1994-09-16 | 335 | 336 | 330 | 330 | 46,000 | 3,300 |
| 1994-09-14 | 340 | 341 | 331 | 333 | 31,000 | 3,330 |
| 1994-09-13 | 350 | 350 | 340 | 340 | 19,000 | 3,400 |
| 1994-09-12 | 365 | 367 | 350 | 350 | 24,000 | 3,500 |
| 1994-09-09 | 340 | 355 | 340 | 355 | 41,000 | 3,550 |
| 1994-09-08 | 335 | 340 | 330 | 340 | 65,000 | 3,400 |
| 1994-09-07 | 346 | 350 | 335 | 335 | 61,000 | 3,350 |
| 1994-09-06 | 353 | 358 | 350 | 350 | 50,000 | 3,500 |
| 1994-09-05 | 360 | 361 | 353 | 353 | 26,000 | 3,530 |
| 1994-09-02 | 360 | 361 | 351 | 354 | 45,000 | 3,540 |
| 1994-09-01 | 365 | 365 | 360 | 360 | 43,000 | 3,600 |
| 1994-08-31 | 360 | 362 | 359 | 361 | 45,000 | 3,610 |
| 1994-08-30 | 369 | 369 | 358 | 358 | 63,000 | 3,580 |
| 1994-08-29 | 374 | 375 | 365 | 369 | 29,000 | 3,690 |
| 1994-08-26 | 365 | 374 | 360 | 374 | 68,000 | 3,740 |
| 1994-08-25 | 366 | 366 | 361 | 362 | 37,000 | 3,620 |
| 1994-08-24 | 371 | 371 | 360 | 366 | 47,000 | 3,660 |
| 1994-08-23 | 375 | 378 | 366 | 366 | 25,000 | 3,660 |
| 1994-08-22 | 385 | 385 | 378 | 385 | 26,000 | 3,850 |
| 1994-08-19 | 380 | 385 | 380 | 385 | 47,000 | 3,850 |
| 1994-08-18 | 397 | 399 | 383 | 392 | 22,000 | 3,920 |
| 1994-08-17 | 386 | 396 | 386 | 395 | 28,000 | 3,950 |
| 1994-08-16 | 381 | 385 | 375 | 380 | 34,000 | 3,800 |
| 1994-08-15 | 378 | 385 | 378 | 384 | 19,000 | 3,840 |
| 1994-08-12 | 384 | 384 | 377 | 378 | 31,000 | 3,780 |
| 1994-08-11 | 382 | 382 | 376 | 378 | 18,000 | 3,780 |
| 1994-08-10 | 390 | 395 | 385 | 385 | 29,000 | 3,850 |
| 1994-08-09 | 386 | 387 | 384 | 385 | 22,000 | 3,850 |
| 1994-08-08 | 388 | 389 | 385 | 387 | 31,000 | 3,870 |
| 1994-08-05 | 399 | 399 | 387 | 388 | 21,000 | 3,880 |
| 1994-08-04 | 390 | 391 | 386 | 387 | 24,000 | 3,870 |
| 1994-08-03 | 400 | 400 | 393 | 394 | 25,000 | 3,940 |
| 1994-08-02 | 396 | 400 | 395 | 400 | 25,000 | 4,000 |
| 1994-08-01 | 395 | 395 | 390 | 395 | 29,000 | 3,950 |
| 1994-07-29 | 395 | 395 | 384 | 390 | 88,000 | 3,900 |
| 1994-07-28 | 389 | 390 | 380 | 390 | 91,000 | 3,900 |
| 1994-07-27 | 400 | 400 | 394 | 394 | 101,000 | 3,940 |
| 1994-07-26 | 400 | 405 | 396 | 396 | 33,000 | 3,960 |
| 1994-07-25 | 420 | 420 | 399 | 405 | 97,000 | 4,050 |
| 1994-07-22 | 432 | 434 | 416 | 420 | 161,000 | 4,200 |
| 1994-07-21 | 440 | 444 | 422 | 430 | 515,000 | 4,300 |
| 1994-07-20 | 422 | 440 | 419 | 435 | 545,000 | 4,350 |
| 1994-07-19 | 410 | 419 | 400 | 419 | 182,000 | 4,190 |
| 1994-07-18 | 398 | 412 | 398 | 409 | 120,000 | 4,090 |
| 1994-07-15 | 405 | 405 | 395 | 403 | 58,000 | 4,030 |
| 1994-07-14 | 395 | 400 | 390 | 400 | 37,000 | 4,000 |
| 1994-07-13 | 390 | 400 | 390 | 399 | 45,000 | 3,990 |
| 1994-07-12 | 395 | 395 | 385 | 386 | 85,000 | 3,860 |
| 1994-07-11 | 402 | 403 | 387 | 395 | 40,000 | 3,950 |
| 1994-07-08 | 405 | 410 | 401 | 401 | 61,000 | 4,010 |
| 1994-07-07 | 408 | 412 | 408 | 412 | 54,000 | 4,120 |
| 1994-07-06 | 419 | 419 | 408 | 408 | 156,000 | 4,080 |
| 1994-07-05 | 413 | 419 | 411 | 416 | 360,000 | 4,160 |
| 1994-07-04 | 398 | 415 | 398 | 404 | 326,000 | 4,040 |
| 1994-07-01 | 391 | 399 | 389 | 393 | 133,000 | 3,930 |
| 1994-06-30 | 388 | 398 | 385 | 385 | 72,000 | 3,850 |
| 1994-06-29 | 390 | 400 | 389 | 398 | 66,000 | 3,980 |
| 1994-06-28 | 393 | 400 | 386 | 390 | 26,000 | 3,900 |
| 1994-06-27 | 398 | 403 | 385 | 394 | 75,000 | 3,940 |
| 1994-06-24 | 397 | 404 | 394 | 403 | 102,000 | 4,030 |
| 1994-06-23 | 386 | 400 | 386 | 398 | 51,000 | 3,980 |
| 1994-06-22 | 383 | 390 | 382 | 385 | 51,000 | 3,850 |
| 1994-06-21 | 401 | 401 | 393 | 398 | 67,000 | 3,980 |
| 1994-06-20 | 410 | 410 | 401 | 401 | 109,000 | 4,010 |
| 1994-06-17 | 405 | 405 | 401 | 405 | 78,000 | 4,050 |
| 1994-06-16 | 401 | 405 | 400 | 400 | 74,000 | 4,000 |
| 1994-06-15 | 405 | 409 | 397 | 400 | 65,000 | 4,000 |
| 1994-06-14 | 400 | 400 | 395 | 400 | 100,000 | 4,000 |
| 1994-06-13 | 403 | 405 | 399 | 399 | 73,000 | 3,990 |
| 1994-06-10 | 404 | 407 | 400 | 407 | 109,000 | 4,070 |
| 1994-06-09 | 419 | 420 | 396 | 399 | 342,000 | 3,990 |
| 1994-06-08 | 404 | 418 | 402 | 408 | 562,000 | 4,080 |
| 1994-06-07 | 387 | 404 | 385 | 399 | 122,000 | 3,990 |
| 1994-06-06 | 389 | 390 | 383 | 390 | 37,000 | 3,900 |
| 1994-06-03 | 384 | 391 | 382 | 391 | 86,000 | 3,910 |
| 1994-06-02 | 393 | 393 | 381 | 389 | 140,000 | 3,890 |
| 1994-06-01 | 399 | 400 | 390 | 393 | 81,000 | 3,930 |
| 1994-05-31 | 400 | 400 | 390 | 399 | 128,000 | 3,990 |
| 1994-05-30 | 410 | 418 | 390 | 392 | 349,000 | 3,920 |
| 1994-05-27 | 395 | 410 | 388 | 409 | 698,000 | 4,090 |
| 1994-05-26 | 372 | 394 | 364 | 390 | 221,000 | 3,900 |
| 1994-05-25 | 368 | 369 | 360 | 362 | 57,000 | 3,620 |
| 1994-05-24 | 367 | 373 | 367 | 368 | 21,000 | 3,680 |
| 1994-05-23 | 376 | 376 | 367 | 367 | 43,000 | 3,670 |
| 1994-05-20 | 367 | 372 | 366 | 366 | 24,000 | 3,660 |
| 1994-05-19 | 367 | 370 | 365 | 366 | 36,000 | 3,660 |
| 1994-05-18 | 372 | 374 | 366 | 366 | 33,000 | 3,660 |
| 1994-05-17 | 370 | 375 | 369 | 372 | 39,000 | 3,720 |
| 1994-05-16 | 376 | 380 | 368 | 375 | 29,000 | 3,750 |
| 1994-05-13 | 381 | 381 | 376 | 376 | 54,000 | 3,760 |
| 1994-05-12 | 384 | 385 | 376 | 376 | 49,000 | 3,760 |
| 1994-05-11 | 383 | 388 | 378 | 379 | 88,000 | 3,790 |
| 1994-05-10 | 370 | 379 | 369 | 379 | 43,000 | 3,790 |
| 1994-05-09 | 368 | 374 | 365 | 374 | 36,000 | 3,740 |
| 1994-05-06 | 373 | 373 | 366 | 366 | 12,000 | 3,660 |
| 1994-05-02 | 370 | 370 | 365 | 365 | 17,000 | 3,650 |
| 1994-04-28 | 374 | 379 | 372 | 376 | 32,000 | 3,760 |
| 1994-04-27 | 373 | 380 | 372 | 372 | 24,000 | 3,720 |
| 1994-04-26 | 374 | 380 | 371 | 371 | 50,000 | 3,710 |
| 1994-04-25 | 397 | 397 | 384 | 384 | 73,000 | 3,840 |
| 1994-04-22 | 385 | 397 | 385 | 390 | 357,000 | 3,900 |
| 1994-04-21 | 370 | 380 | 370 | 380 | 109,000 | 3,800 |
| 1994-04-20 | 365 | 369 | 358 | 358 | 70,000 | 3,580 |
| 1994-04-19 | 372 | 372 | 365 | 366 | 37,000 | 3,660 |
| 1994-04-18 | 370 | 376 | 370 | 372 | 39,000 | 3,720 |
| 1994-04-15 | 365 | 370 | 360 | 370 | 105,000 | 3,700 |
| 1994-04-14 | 365 | 370 | 360 | 361 | 59,000 | 3,610 |
| 1994-04-13 | 368 | 368 | 360 | 360 | 75,000 | 3,600 |
| 1994-04-12 | 367 | 371 | 365 | 365 | 39,000 | 3,650 |
| 1994-04-11 | 377 | 377 | 363 | 365 | 44,000 | 3,650 |
| 1994-04-08 | 377 | 380 | 355 | 362 | 105,000 | 3,620 |
| 1994-04-07 | 380 | 383 | 370 | 370 | 90,000 | 3,700 |
| 1994-04-06 | 365 | 375 | 360 | 365 | 84,000 | 3,650 |
| 1994-04-05 | 351 | 360 | 350 | 355 | 129,000 | 3,550 |
| 1994-04-04 | 363 | 365 | 355 | 355 | 41,000 | 3,550 |
| 1994-04-01 | 367 | 367 | 358 | 358 | 47,000 | 3,580 |
| 1994-03-31 | 361 | 370 | 358 | 365 | 59,000 | 3,650 |
| 1994-03-30 | 365 | 370 | 360 | 363 | 54,000 | 3,630 |
| 1994-03-29 | 380 | 380 | 366 | 366 | 38,000 | 3,660 |
| 1994-03-28 | 366 | 380 | 366 | 367 | 63,000 | 3,670 |
| 1994-03-25 | 360 | 370 | 360 | 362 | 111,000 | 3,620 |
| 1994-03-24 | 360 | 370 | 356 | 370 | 121,000 | 3,700 |
| 1994-03-23 | 370 | 370 | 361 | 361 | 63,000 | 3,610 |
| 1994-03-22 | 380 | 380 | 370 | 370 | 63,000 | 3,700 |
| 1994-03-18 | 380 | 380 | 370 | 379 | 119,000 | 3,790 |
| 1994-03-17 | 385 | 385 | 375 | 380 | 108,000 | 3,800 |
| 1994-03-16 | 378 | 385 | 378 | 380 | 83,000 | 3,800 |
| 1994-03-15 | 385 | 385 | 370 | 376 | 210,000 | 3,760 |
| 1994-03-14 | 395 | 395 | 380 | 380 | 56,000 | 3,800 |
| 1994-03-11 | 386 | 398 | 384 | 385 | 95,000 | 3,850 |
| 1994-03-10 | 389 | 393 | 385 | 386 | 60,000 | 3,860 |
| 1994-03-09 | 395 | 395 | 385 | 389 | 52,000 | 3,890 |
| 1994-03-08 | 409 | 409 | 394 | 400 | 93,000 | 4,000 |
| 1994-03-07 | 412 | 422 | 410 | 410 | 140,000 | 4,100 |
| 1994-03-04 | 422 | 426 | 408 | 410 | 508,000 | 4,100 |
| 1994-03-03 | 397 | 432 | 397 | 417 | 870,000 | 4,170 |
| 1994-03-02 | 380 | 399 | 375 | 392 | 131,000 | 3,920 |
| 1994-03-01 | 390 | 390 | 372 | 380 | 74,000 | 3,800 |
| 1994-02-28 | 386 | 390 | 380 | 390 | 32,000 | 3,900 |
| 1994-02-25 | 380 | 387 | 378 | 378 | 53,000 | 3,780 |
| 1994-02-24 | 386 | 395 | 380 | 385 | 84,000 | 3,850 |
| 1994-02-23 | 391 | 399 | 381 | 381 | 69,000 | 3,810 |
| 1994-02-22 | 396 | 400 | 390 | 390 | 71,000 | 3,900 |
| 1994-02-21 | 393 | 397 | 389 | 395 | 66,000 | 3,950 |
| 1994-02-18 | 399 | 399 | 385 | 388 | 82,000 | 3,880 |
| 1994-02-17 | 410 | 410 | 390 | 394 | 377,000 | 3,940 |
| 1994-02-16 | 371 | 405 | 371 | 400 | 340,000 | 4,000 |
| 1994-02-15 | 365 | 370 | 353 | 370 | 20,000 | 3,700 |
| 1994-02-14 | 390 | 390 | 370 | 370 | 37,000 | 3,700 |
| 1994-02-10 | 366 | 380 | 360 | 380 | 138,000 | 3,800 |
| 1994-02-09 | 371 | 371 | 361 | 366 | 68,000 | 3,660 |
| 1994-02-08 | 371 | 379 | 357 | 358 | 99,000 | 3,580 |
| 1994-02-07 | 370 | 376 | 370 | 375 | 21,000 | 3,750 |
| 1994-02-04 | 380 | 380 | 370 | 375 | 46,000 | 3,750 |
| 1994-02-03 | 376 | 390 | 376 | 380 | 48,000 | 3,800 |
| 1994-02-02 | 380 | 380 | 372 | 375 | 30,000 | 3,750 |
| 1994-02-01 | 398 | 398 | 387 | 387 | 92,000 | 3,870 |
| 1994-01-31 | 390 | 403 | 389 | 393 | 214,000 | 3,930 |
| 1994-01-28 | 385 | 385 | 369 | 383 | 87,000 | 3,830 |
| 1994-01-27 | 380 | 390 | 376 | 385 | 68,000 | 3,850 |
| 1994-01-26 | 380 | 389 | 370 | 370 | 76,000 | 3,700 |
| 1994-01-25 | 356 | 388 | 356 | 380 | 56,000 | 3,800 |
| 1994-01-24 | 341 | 346 | 338 | 342 | 63,000 | 3,420 |
| 1994-01-21 | 400 | 400 | 375 | 376 | 85,000 | 3,760 |
| 1994-01-20 | 410 | 410 | 399 | 399 | 59,000 | 3,990 |
| 1994-01-19 | 401 | 405 | 396 | 405 | 66,000 | 4,050 |
| 1994-01-18 | 416 | 416 | 396 | 396 | 196,000 | 3,960 |
| 1994-01-17 | 399 | 415 | 393 | 410 | 170,000 | 4,100 |
| 1994-01-14 | 397 | 400 | 382 | 382 | 104,000 | 3,820 |
| 1994-01-13 | 414 | 414 | 383 | 395 | 213,000 | 3,950 |
| 1994-01-12 | 398 | 419 | 387 | 405 | 535,000 | 4,050 |
| 1994-01-11 | 348 | 393 | 348 | 393 | 294,000 | 3,930 |
| 1994-01-10 | 338 | 344 | 337 | 344 | 27,000 | 3,440 |
| 1994-01-07 | 330 | 330 | 325 | 326 | 35,000 | 3,260 |
| 1994-01-06 | 329 | 329 | 325 | 326 | 25,000 | 3,260 |
| 1994-01-05 | 318 | 320 | 315 | 319 | 25,000 | 3,190 |
| 1994-01-04 | 312 | 315 | 310 | 310 | 9,000 | 3,100 |
分割・併合履歴 ： [2010-07-29]1株→0.1株
