3113 (株)UNIVA・Oakホールディングス の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 286 | 290 | 282 | 282 | 27,000 | 2,820 |
| 1995-12-28 | 286 | 292 | 281 | 281 | 51,000 | 2,810 |
| 1995-12-27 | 279 | 285 | 279 | 284 | 32,000 | 2,840 |
| 1995-12-26 | 272 | 280 | 268 | 280 | 39,000 | 2,800 |
| 1995-12-25 | 280 | 280 | 272 | 275 | 37,000 | 2,750 |
| 1995-12-22 | 298 | 299 | 280 | 282 | 186,000 | 2,820 |
| 1995-12-21 | 261 | 288 | 261 | 288 | 111,000 | 2,880 |
| 1995-12-20 | 255 | 260 | 252 | 260 | 16,000 | 2,600 |
| 1995-12-19 | 245 | 255 | 245 | 250 | 25,000 | 2,500 |
| 1995-12-18 | 259 | 263 | 255 | 255 | 31,000 | 2,550 |
| 1995-12-15 | 258 | 260 | 258 | 258 | 20,000 | 2,580 |
| 1995-12-14 | 260 | 263 | 257 | 258 | 39,000 | 2,580 |
| 1995-12-13 | 269 | 269 | 257 | 257 | 20,000 | 2,570 |
| 1995-12-12 | 258 | 260 | 256 | 256 | 17,000 | 2,560 |
| 1995-12-11 | 261 | 265 | 256 | 256 | 30,000 | 2,560 |
| 1995-12-08 | 264 | 264 | 256 | 259 | 23,000 | 2,590 |
| 1995-12-07 | 263 | 265 | 258 | 265 | 40,000 | 2,650 |
| 1995-12-06 | 270 | 275 | 265 | 265 | 42,000 | 2,650 |
| 1995-12-05 | 275 | 275 | 266 | 270 | 36,000 | 2,700 |
| 1995-12-04 | 270 | 275 | 269 | 271 | 37,000 | 2,710 |
| 1995-12-01 | 255 | 260 | 250 | 260 | 24,000 | 2,600 |
| 1995-11-30 | 248 | 262 | 248 | 260 | 27,000 | 2,600 |
| 1995-11-29 | 255 | 255 | 246 | 246 | 34,000 | 2,460 |
| 1995-11-28 | 251 | 255 | 248 | 254 | 18,000 | 2,540 |
| 1995-11-27 | 242 | 255 | 242 | 250 | 23,000 | 2,500 |
| 1995-11-24 | 240 | 241 | 240 | 241 | 14,000 | 2,410 |
| 1995-11-22 | 250 | 255 | 249 | 249 | 16,000 | 2,490 |
| 1995-11-21 | 257 | 262 | 251 | 251 | 37,000 | 2,510 |
| 1995-11-20 | 249 | 260 | 249 | 255 | 38,000 | 2,550 |
| 1995-11-17 | 232 | 241 | 232 | 237 | 27,000 | 2,370 |
| 1995-11-16 | 241 | 242 | 235 | 235 | 21,000 | 2,350 |
| 1995-11-15 | 250 | 258 | 246 | 246 | 38,000 | 2,460 |
| 1995-11-14 | 240 | 250 | 230 | 250 | 48,000 | 2,500 |
| 1995-11-13 | 257 | 258 | 240 | 240 | 50,000 | 2,400 |
| 1995-11-10 | 275 | 275 | 250 | 256 | 98,000 | 2,560 |
| 1995-11-09 | 281 | 290 | 275 | 276 | 113,000 | 2,760 |
| 1995-11-08 | 300 | 310 | 273 | 273 | 514,000 | 2,730 |
| 1995-11-07 | 245 | 280 | 245 | 273 | 497,000 | 2,730 |
| 1995-11-06 | 218 | 235 | 215 | 235 | 110,000 | 2,350 |
| 1995-11-02 | 215 | 217 | 215 | 217 | 39,000 | 2,170 |
| 1995-11-01 | 214 | 214 | 207 | 209 | 14,000 | 2,090 |
| 1995-10-31 | 207 | 215 | 207 | 214 | 28,000 | 2,140 |
| 1995-10-30 | 209 | 212 | 205 | 205 | 13,000 | 2,050 |
| 1995-10-27 | 205 | 210 | 205 | 210 | 22,000 | 2,100 |
| 1995-10-26 | 211 | 214 | 207 | 207 | 14,000 | 2,070 |
| 1995-10-25 | 211 | 211 | 207 | 207 | 25,000 | 2,070 |
| 1995-10-24 | 210 | 210 | 206 | 206 | 15,000 | 2,060 |
| 1995-10-23 | 210 | 215 | 210 | 215 | 17,000 | 2,150 |
| 1995-10-20 | 212 | 213 | 211 | 211 | 17,000 | 2,110 |
| 1995-10-19 | 208 | 212 | 208 | 212 | 9,000 | 2,120 |
| 1995-10-18 | 211 | 211 | 207 | 207 | 16,000 | 2,070 |
| 1995-10-17 | 210 | 215 | 210 | 212 | 11,000 | 2,120 |
| 1995-10-16 | 205 | 210 | 205 | 210 | 29,000 | 2,100 |
| 1995-10-13 | 209 | 210 | 203 | 203 | 48,000 | 2,030 |
| 1995-10-12 | 209 | 210 | 208 | 210 | 14,000 | 2,100 |
| 1995-10-11 | 210 | 210 | 208 | 208 | 6,000 | 2,080 |
| 1995-10-09 | 217 | 217 | 207 | 207 | 21,000 | 2,070 |
| 1995-10-06 | 208 | 208 | 207 | 207 | 10,000 | 2,070 |
| 1995-10-05 | 218 | 218 | 208 | 213 | 29,000 | 2,130 |
| 1995-10-04 | 208 | 218 | 208 | 218 | 22,000 | 2,180 |
| 1995-10-03 | 218 | 218 | 206 | 206 | 30,000 | 2,060 |
| 1995-10-02 | 220 | 220 | 210 | 220 | 13,000 | 2,200 |
| 1995-09-29 | 208 | 220 | 208 | 219 | 14,000 | 2,190 |
| 1995-09-28 | 209 | 213 | 209 | 212 | 14,000 | 2,120 |
| 1995-09-27 | 215 | 218 | 206 | 206 | 24,000 | 2,060 |
| 1995-09-26 | 205 | 223 | 200 | 216 | 39,000 | 2,160 |
| 1995-09-25 | 220 | 220 | 205 | 210 | 43,000 | 2,100 |
| 1995-09-22 | 220 | 221 | 217 | 217 | 42,000 | 2,170 |
| 1995-09-21 | 222 | 222 | 221 | 221 | 17,000 | 2,210 |
| 1995-09-20 | 224 | 225 | 222 | 225 | 17,000 | 2,250 |
| 1995-09-19 | 222 | 225 | 222 | 222 | 16,000 | 2,220 |
| 1995-09-18 | 225 | 226 | 221 | 226 | 27,000 | 2,260 |
| 1995-09-14 | 223 | 225 | 220 | 225 | 30,000 | 2,250 |
| 1995-09-13 | 225 | 225 | 220 | 225 | 29,000 | 2,250 |
| 1995-09-12 | 225 | 225 | 220 | 221 | 25,000 | 2,210 |
| 1995-09-11 | 226 | 230 | 224 | 225 | 26,000 | 2,250 |
| 1995-09-08 | 224 | 225 | 220 | 224 | 39,000 | 2,240 |
| 1995-09-07 | 223 | 228 | 222 | 224 | 16,000 | 2,240 |
| 1995-09-06 | 220 | 223 | 220 | 220 | 30,000 | 2,200 |
| 1995-09-05 | 224 | 228 | 220 | 220 | 15,000 | 2,200 |
| 1995-09-04 | 228 | 232 | 226 | 226 | 41,000 | 2,260 |
| 1995-09-01 | 240 | 240 | 216 | 223 | 83,000 | 2,230 |
| 1995-08-31 | 245 | 246 | 239 | 242 | 25,000 | 2,420 |
| 1995-08-30 | 245 | 249 | 237 | 245 | 59,000 | 2,450 |
| 1995-08-29 | 243 | 248 | 243 | 248 | 46,000 | 2,480 |
| 1995-08-28 | 242 | 245 | 242 | 245 | 15,000 | 2,450 |
| 1995-08-25 | 240 | 244 | 237 | 243 | 8,000 | 2,430 |
| 1995-08-24 | 242 | 242 | 235 | 236 | 11,000 | 2,360 |
| 1995-08-23 | 249 | 249 | 239 | 241 | 32,000 | 2,410 |
| 1995-08-22 | 243 | 249 | 243 | 247 | 45,000 | 2,470 |
| 1995-08-21 | 241 | 242 | 238 | 240 | 20,000 | 2,400 |
| 1995-08-18 | 246 | 246 | 238 | 241 | 22,000 | 2,410 |
| 1995-08-17 | 245 | 250 | 241 | 246 | 44,000 | 2,460 |
| 1995-08-16 | 238 | 250 | 235 | 238 | 70,000 | 2,380 |
| 1995-08-15 | 219 | 230 | 219 | 230 | 47,000 | 2,300 |
| 1995-08-14 | 212 | 215 | 212 | 215 | 13,000 | 2,150 |
| 1995-08-11 | 220 | 220 | 210 | 211 | 36,000 | 2,110 |
| 1995-08-10 | 215 | 220 | 210 | 220 | 41,000 | 2,200 |
| 1995-08-09 | 215 | 217 | 215 | 217 | 28,000 | 2,170 |
| 1995-08-08 | 221 | 225 | 215 | 215 | 31,000 | 2,150 |
| 1995-08-07 | 220 | 220 | 216 | 220 | 4,000 | 2,200 |
| 1995-08-04 | 227 | 227 | 214 | 224 | 29,000 | 2,240 |
| 1995-08-03 | 222 | 225 | 221 | 225 | 13,000 | 2,250 |
| 1995-08-02 | 219 | 220 | 215 | 220 | 11,000 | 2,200 |
| 1995-07-31 | 225 | 225 | 215 | 220 | 15,000 | 2,200 |
| 1995-07-28 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
| 1995-07-27 | 220 | 220 | 210 | 215 | 24,000 | 2,150 |
| 1995-07-26 | 215 | 220 | 215 | 220 | 15,000 | 2,200 |
| 1995-07-25 | 225 | 225 | 210 | 210 | 26,000 | 2,100 |
| 1995-07-24 | 221 | 221 | 210 | 215 | 12,000 | 2,150 |
| 1995-07-21 | 221 | 225 | 220 | 224 | 22,000 | 2,240 |
| 1995-07-20 | 225 | 233 | 219 | 219 | 33,000 | 2,190 |
| 1995-07-19 | 235 | 235 | 230 | 230 | 10,000 | 2,300 |
| 1995-07-18 | 241 | 242 | 235 | 235 | 17,000 | 2,350 |
| 1995-07-17 | 235 | 238 | 230 | 238 | 14,000 | 2,380 |
| 1995-07-14 | 241 | 249 | 235 | 235 | 21,000 | 2,350 |
| 1995-07-13 | 248 | 249 | 240 | 241 | 37,000 | 2,410 |
| 1995-07-12 | 240 | 240 | 235 | 240 | 42,000 | 2,400 |
| 1995-07-11 | 240 | 250 | 235 | 235 | 34,000 | 2,350 |
| 1995-07-10 | 250 | 255 | 240 | 240 | 46,000 | 2,400 |
| 1995-07-07 | 211 | 225 | 211 | 225 | 56,000 | 2,250 |
| 1995-07-06 | 205 | 210 | 201 | 210 | 38,000 | 2,100 |
| 1995-07-05 | 201 | 208 | 200 | 201 | 22,000 | 2,010 |
| 1995-07-04 | 205 | 208 | 201 | 201 | 17,000 | 2,010 |
| 1995-07-03 | 210 | 210 | 205 | 205 | 11,000 | 2,050 |
| 1995-06-30 | 211 | 211 | 205 | 206 | 28,000 | 2,060 |
| 1995-06-29 | 215 | 218 | 215 | 215 | 7,000 | 2,150 |
| 1995-06-28 | 213 | 213 | 213 | 213 | 1,000 | 2,130 |
| 1995-06-27 | 220 | 225 | 213 | 215 | 18,000 | 2,150 |
| 1995-06-26 | 213 | 215 | 213 | 215 | 3,000 | 2,150 |
| 1995-06-23 | 209 | 220 | 208 | 212 | 33,000 | 2,120 |
| 1995-06-22 | 224 | 224 | 210 | 211 | 11,000 | 2,110 |
| 1995-06-21 | 206 | 225 | 206 | 225 | 17,000 | 2,250 |
| 1995-06-20 | 210 | 210 | 210 | 210 | 5,000 | 2,100 |
| 1995-06-19 | 220 | 220 | 203 | 205 | 19,000 | 2,050 |
| 1995-06-16 | 216 | 220 | 215 | 220 | 30,000 | 2,200 |
| 1995-06-15 | 213 | 213 | 202 | 210 | 29,000 | 2,100 |
| 1995-06-14 | 205 | 211 | 201 | 210 | 50,000 | 2,100 |
| 1995-06-13 | 200 | 208 | 196 | 200 | 81,000 | 2,000 |
| 1995-06-12 | 225 | 225 | 201 | 201 | 37,000 | 2,010 |
| 1995-06-09 | 231 | 231 | 215 | 230 | 54,000 | 2,300 |
| 1995-06-08 | 250 | 250 | 230 | 231 | 29,000 | 2,310 |
| 1995-06-07 | 248 | 250 | 240 | 250 | 40,000 | 2,500 |
| 1995-06-06 | 268 | 270 | 251 | 253 | 46,000 | 2,530 |
| 1995-06-05 | 280 | 280 | 263 | 263 | 13,000 | 2,630 |
| 1995-06-02 | 269 | 269 | 268 | 268 | 12,000 | 2,680 |
| 1995-06-01 | 261 | 270 | 260 | 260 | 15,000 | 2,600 |
| 1995-05-31 | 280 | 280 | 260 | 261 | 38,000 | 2,610 |
| 1995-05-30 | 275 | 280 | 270 | 280 | 33,000 | 2,800 |
| 1995-05-29 | 275 | 275 | 275 | 275 | 3,000 | 2,750 |
| 1995-05-26 | 280 | 280 | 270 | 280 | 6,000 | 2,800 |
| 1995-05-25 | 285 | 290 | 276 | 280 | 11,000 | 2,800 |
| 1995-05-24 | 280 | 295 | 280 | 295 | 34,000 | 2,950 |
| 1995-05-23 | 269 | 269 | 260 | 265 | 48,000 | 2,650 |
| 1995-05-22 | 292 | 292 | 270 | 270 | 29,000 | 2,700 |
| 1995-05-19 | 295 | 295 | 290 | 292 | 13,000 | 2,920 |
| 1995-05-18 | 302 | 302 | 295 | 295 | 21,000 | 2,950 |
| 1995-05-17 | 302 | 302 | 299 | 300 | 26,000 | 3,000 |
| 1995-05-16 | 305 | 305 | 300 | 301 | 36,000 | 3,010 |
| 1995-05-15 | 312 | 312 | 303 | 303 | 15,000 | 3,030 |
| 1995-05-12 | 312 | 320 | 310 | 310 | 32,000 | 3,100 |
| 1995-05-11 | 316 | 316 | 316 | 316 | 3,000 | 3,160 |
| 1995-05-10 | 318 | 321 | 311 | 311 | 32,000 | 3,110 |
| 1995-05-09 | 328 | 328 | 318 | 318 | 23,000 | 3,180 |
| 1995-05-08 | 332 | 332 | 328 | 331 | 18,000 | 3,310 |
| 1995-05-02 | 315 | 325 | 314 | 322 | 47,000 | 3,220 |
| 1995-05-01 | 319 | 319 | 310 | 312 | 33,000 | 3,120 |
| 1995-04-28 | 315 | 320 | 315 | 320 | 36,000 | 3,200 |
| 1995-04-27 | 319 | 320 | 314 | 315 | 55,000 | 3,150 |
| 1995-04-26 | 318 | 325 | 317 | 318 | 20,000 | 3,180 |
| 1995-04-25 | 323 | 333 | 320 | 320 | 36,000 | 3,200 |
| 1995-04-24 | 320 | 330 | 320 | 323 | 18,000 | 3,230 |
| 1995-04-21 | 327 | 327 | 322 | 323 | 22,000 | 3,230 |
| 1995-04-20 | 329 | 329 | 317 | 317 | 27,000 | 3,170 |
| 1995-04-19 | 326 | 329 | 316 | 329 | 29,000 | 3,290 |
| 1995-04-18 | 329 | 329 | 320 | 326 | 21,000 | 3,260 |
| 1995-04-17 | 325 | 330 | 324 | 325 | 15,000 | 3,250 |
| 1995-04-14 | 331 | 331 | 314 | 320 | 100,000 | 3,200 |
| 1995-04-13 | 331 | 331 | 325 | 328 | 45,000 | 3,280 |
| 1995-04-12 | 323 | 329 | 322 | 326 | 25,000 | 3,260 |
| 1995-04-11 | 329 | 330 | 316 | 322 | 40,000 | 3,220 |
| 1995-04-10 | 326 | 329 | 326 | 329 | 6,000 | 3,290 |
| 1995-04-07 | 333 | 344 | 333 | 342 | 17,000 | 3,420 |
| 1995-04-06 | 340 | 350 | 333 | 333 | 37,000 | 3,330 |
| 1995-04-05 | 331 | 342 | 330 | 342 | 14,000 | 3,420 |
| 1995-04-04 | 326 | 331 | 321 | 323 | 25,000 | 3,230 |
| 1995-04-03 | 328 | 329 | 320 | 329 | 24,000 | 3,290 |
| 1995-03-31 | 359 | 359 | 345 | 345 | 62,000 | 3,450 |
| 1995-03-30 | 336 | 355 | 335 | 355 | 45,000 | 3,550 |
| 1995-03-29 | 350 | 355 | 336 | 336 | 53,000 | 3,360 |
| 1995-03-28 | 335 | 350 | 335 | 350 | 110,000 | 3,500 |
| 1995-03-27 | 305 | 316 | 300 | 315 | 126,000 | 3,150 |
| 1995-03-24 | 316 | 319 | 307 | 310 | 101,000 | 3,100 |
| 1995-03-23 | 320 | 321 | 316 | 320 | 81,000 | 3,200 |
| 1995-03-22 | 324 | 328 | 321 | 324 | 50,000 | 3,240 |
| 1995-03-20 | 321 | 328 | 321 | 325 | 27,000 | 3,250 |
| 1995-03-17 | 335 | 335 | 321 | 328 | 66,000 | 3,280 |
| 1995-03-16 | 345 | 345 | 332 | 332 | 47,000 | 3,320 |
| 1995-03-15 | 334 | 350 | 332 | 335 | 56,000 | 3,350 |
| 1995-03-14 | 360 | 367 | 332 | 332 | 48,000 | 3,320 |
| 1995-03-13 | 365 | 370 | 360 | 365 | 39,000 | 3,650 |
| 1995-03-10 | 385 | 385 | 355 | 355 | 59,000 | 3,550 |
| 1995-03-09 | 370 | 395 | 370 | 390 | 67,000 | 3,900 |
| 1995-03-08 | 389 | 389 | 360 | 361 | 63,000 | 3,610 |
| 1995-03-07 | 396 | 408 | 385 | 390 | 332,000 | 3,900 |
| 1995-03-06 | 391 | 395 | 385 | 394 | 320,000 | 3,940 |
| 1995-03-03 | 370 | 390 | 366 | 370 | 399,000 | 3,700 |
| 1995-03-02 | 360 | 365 | 355 | 356 | 71,000 | 3,560 |
| 1995-03-01 | 361 | 369 | 343 | 350 | 172,000 | 3,500 |
| 1995-02-28 | 316 | 341 | 316 | 341 | 40,000 | 3,410 |
| 1995-02-27 | 340 | 340 | 319 | 321 | 32,000 | 3,210 |
| 1995-02-24 | 345 | 350 | 340 | 340 | 50,000 | 3,400 |
| 1995-02-23 | 346 | 350 | 335 | 340 | 30,000 | 3,400 |
| 1995-02-22 | 348 | 360 | 348 | 354 | 174,000 | 3,540 |
| 1995-02-21 | 325 | 345 | 321 | 345 | 75,000 | 3,450 |
| 1995-02-20 | 321 | 325 | 320 | 325 | 15,000 | 3,250 |
| 1995-02-17 | 317 | 322 | 317 | 321 | 56,000 | 3,210 |
| 1995-02-16 | 320 | 322 | 320 | 322 | 56,000 | 3,220 |
| 1995-02-15 | 320 | 328 | 320 | 320 | 28,000 | 3,200 |
| 1995-02-14 | 325 | 330 | 321 | 330 | 27,000 | 3,300 |
| 1995-02-13 | 335 | 338 | 327 | 327 | 30,000 | 3,270 |
| 1995-02-10 | 352 | 352 | 331 | 331 | 51,000 | 3,310 |
| 1995-02-09 | 345 | 350 | 341 | 350 | 75,000 | 3,500 |
| 1995-02-08 | 330 | 356 | 330 | 335 | 78,000 | 3,350 |
| 1995-02-07 | 326 | 330 | 320 | 327 | 75,000 | 3,270 |
| 1995-02-06 | 335 | 335 | 326 | 326 | 30,000 | 3,260 |
| 1995-02-03 | 325 | 330 | 325 | 325 | 69,000 | 3,250 |
| 1995-02-02 | 332 | 335 | 325 | 325 | 99,000 | 3,250 |
| 1995-02-01 | 316 | 329 | 316 | 329 | 107,000 | 3,290 |
| 1995-01-31 | 322 | 325 | 311 | 317 | 123,000 | 3,170 |
| 1995-01-30 | 335 | 335 | 330 | 331 | 54,000 | 3,310 |
| 1995-01-27 | 331 | 340 | 330 | 335 | 83,000 | 3,350 |
| 1995-01-26 | 346 | 346 | 331 | 331 | 72,000 | 3,310 |
| 1995-01-25 | 335 | 353 | 333 | 345 | 61,000 | 3,450 |
| 1995-01-24 | 325 | 340 | 325 | 330 | 52,000 | 3,300 |
| 1995-01-23 | 340 | 341 | 325 | 325 | 54,000 | 3,250 |
| 1995-01-20 | 345 | 356 | 345 | 345 | 82,000 | 3,450 |
| 1995-01-19 | 350 | 350 | 340 | 346 | 72,000 | 3,460 |
| 1995-01-18 | 368 | 370 | 350 | 358 | 101,000 | 3,580 |
| 1995-01-17 | 383 | 383 | 373 | 374 | 42,000 | 3,740 |
| 1995-01-13 | 383 | 385 | 381 | 381 | 9,000 | 3,810 |
| 1995-01-12 | 388 | 388 | 381 | 381 | 36,000 | 3,810 |
| 1995-01-11 | 385 | 385 | 376 | 385 | 47,000 | 3,850 |
| 1995-01-10 | 389 | 389 | 381 | 382 | 29,000 | 3,820 |
| 1995-01-09 | 384 | 385 | 384 | 384 | 11,000 | 3,840 |
| 1995-01-06 | 395 | 395 | 380 | 381 | 60,000 | 3,810 |
| 1995-01-05 | 405 | 405 | 390 | 395 | 43,000 | 3,950 |
| 1995-01-04 | 409 | 409 | 400 | 400 | 12,000 | 4,000 |
分割・併合履歴 ： [2010-07-29]1株→0.1株
