3113 (株)UNIVA・Oakホールディングス の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 359 | 363 | 345 | 363 | 85,000 | 3,630 |
| 1996-12-27 | 360 | 361 | 350 | 360 | 131,000 | 3,600 |
| 1996-12-26 | 378 | 383 | 355 | 360 | 211,000 | 3,600 |
| 1996-12-25 | 360 | 368 | 350 | 368 | 167,000 | 3,680 |
| 1996-12-24 | 380 | 383 | 334 | 338 | 531,000 | 3,380 |
| 1996-12-20 | 332 | 391 | 332 | 370 | 1,362,000 | 3,700 |
| 1996-12-19 | 337 | 337 | 337 | 337 | 96,000 | 3,370 |
| 1996-12-18 | 461 | 475 | 457 | 457 | 262,000 | 4,570 |
| 1996-12-17 | 520 | 520 | 486 | 486 | 135,000 | 4,860 |
| 1996-12-16 | 529 | 530 | 504 | 510 | 60,000 | 5,100 |
| 1996-12-13 | 514 | 530 | 497 | 530 | 375,000 | 5,300 |
| 1996-12-12 | 540 | 540 | 524 | 524 | 112,000 | 5,240 |
| 1996-12-11 | 556 | 556 | 542 | 542 | 138,000 | 5,420 |
| 1996-12-10 | 548 | 560 | 543 | 546 | 220,000 | 5,460 |
| 1996-12-09 | 540 | 549 | 530 | 543 | 243,000 | 5,430 |
| 1996-12-06 | 510 | 550 | 510 | 510 | 504,000 | 5,100 |
| 1996-12-05 | 500 | 515 | 500 | 505 | 227,000 | 5,050 |
| 1996-12-04 | 510 | 517 | 496 | 504 | 451,000 | 5,040 |
| 1996-12-03 | 515 | 530 | 509 | 520 | 447,000 | 5,200 |
| 1996-12-02 | 551 | 552 | 515 | 520 | 517,000 | 5,200 |
| 1996-11-29 | 561 | 568 | 542 | 551 | 342,000 | 5,510 |
| 1996-11-28 | 557 | 560 | 531 | 541 | 529,000 | 5,410 |
| 1996-11-27 | 530 | 595 | 521 | 558 | 1,070,000 | 5,580 |
| 1996-11-26 | 610 | 610 | 550 | 553 | 1,085,000 | 5,530 |
| 1996-11-25 | 631 | 637 | 576 | 611 | 1,266,000 | 6,110 |
| 1996-11-22 | 641 | 690 | 630 | 676 | 570,000 | 6,760 |
| 1996-11-21 | 675 | 675 | 640 | 646 | 447,000 | 6,460 |
| 1996-11-20 | 715 | 715 | 670 | 676 | 620,000 | 6,760 |
| 1996-11-19 | 676 | 710 | 675 | 705 | 878,000 | 7,050 |
| 1996-11-18 | 697 | 697 | 660 | 666 | 847,000 | 6,660 |
| 1996-11-15 | 730 | 743 | 697 | 698 | 1,114,000 | 6,980 |
| 1996-11-14 | 708 | 730 | 679 | 730 | 750,000 | 7,300 |
| 1996-11-13 | 720 | 720 | 701 | 710 | 732,000 | 7,100 |
| 1996-11-12 | 735 | 748 | 711 | 720 | 1,484,000 | 7,200 |
| 1996-11-11 | 690 | 730 | 685 | 730 | 1,861,000 | 7,300 |
| 1996-11-08 | 628 | 680 | 628 | 680 | 418,000 | 6,800 |
| 1996-11-07 | 675 | 677 | 645 | 647 | 357,000 | 6,470 |
| 1996-11-06 | 664 | 665 | 653 | 665 | 165,000 | 6,650 |
| 1996-11-05 | 678 | 680 | 651 | 652 | 222,000 | 6,520 |
| 1996-11-01 | 650 | 685 | 644 | 683 | 494,000 | 6,830 |
| 1996-10-31 | 650 | 665 | 648 | 650 | 198,000 | 6,500 |
| 1996-10-30 | 660 | 683 | 629 | 632 | 299,000 | 6,320 |
| 1996-10-29 | 693 | 693 | 651 | 655 | 469,000 | 6,550 |
| 1996-10-28 | 605 | 680 | 605 | 677 | 674,000 | 6,770 |
| 1996-10-25 | 674 | 685 | 620 | 625 | 615,000 | 6,250 |
| 1996-10-24 | 700 | 725 | 690 | 690 | 901,000 | 6,900 |
| 1996-10-23 | 758 | 765 | 700 | 710 | 1,323,000 | 7,100 |
| 1996-10-22 | 730 | 765 | 720 | 750 | 1,932,000 | 7,500 |
| 1996-10-21 | 710 | 741 | 694 | 740 | 1,643,000 | 7,400 |
| 1996-10-18 | 680 | 702 | 678 | 700 | 756,000 | 7,000 |
| 1996-10-17 | 699 | 710 | 670 | 674 | 1,621,000 | 6,740 |
| 1996-10-16 | 631 | 718 | 630 | 709 | 2,570,000 | 7,090 |
| 1996-10-15 | 620 | 630 | 620 | 629 | 192,000 | 6,290 |
| 1996-10-14 | 618 | 635 | 610 | 625 | 240,000 | 6,250 |
| 1996-10-11 | 640 | 641 | 605 | 608 | 406,000 | 6,080 |
| 1996-10-09 | 639 | 645 | 627 | 630 | 1,029,000 | 6,300 |
| 1996-10-08 | 632 | 637 | 620 | 637 | 494,000 | 6,370 |
| 1996-10-07 | 629 | 644 | 620 | 623 | 1,196,000 | 6,230 |
| 1996-10-04 | 606 | 626 | 600 | 615 | 706,000 | 6,150 |
| 1996-10-03 | 568 | 598 | 567 | 598 | 208,000 | 5,980 |
| 1996-10-02 | 575 | 578 | 568 | 569 | 106,000 | 5,690 |
| 1996-10-01 | 584 | 584 | 568 | 568 | 161,000 | 5,680 |
| 1996-09-30 | 572 | 580 | 566 | 580 | 91,000 | 5,800 |
| 1996-09-27 | 576 | 585 | 565 | 579 | 359,000 | 5,790 |
| 1996-09-26 | 620 | 620 | 586 | 591 | 150,000 | 5,910 |
| 1996-09-25 | 611 | 625 | 600 | 614 | 211,000 | 6,140 |
| 1996-09-24 | 635 | 635 | 610 | 611 | 375,000 | 6,110 |
| 1996-09-20 | 616 | 639 | 616 | 630 | 998,000 | 6,300 |
| 1996-09-19 | 590 | 615 | 576 | 615 | 354,000 | 6,150 |
| 1996-09-18 | 615 | 615 | 592 | 595 | 285,000 | 5,950 |
| 1996-09-17 | 627 | 627 | 610 | 615 | 320,000 | 6,150 |
| 1996-09-13 | 610 | 628 | 595 | 622 | 427,000 | 6,220 |
| 1996-09-12 | 615 | 619 | 588 | 613 | 536,000 | 6,130 |
| 1996-09-11 | 625 | 635 | 600 | 612 | 1,072,000 | 6,120 |
| 1996-09-10 | 600 | 628 | 600 | 610 | 1,821,000 | 6,100 |
| 1996-09-09 | 595 | 611 | 586 | 590 | 385,000 | 5,900 |
| 1996-09-06 | 580 | 594 | 570 | 585 | 170,000 | 5,850 |
| 1996-09-05 | 599 | 605 | 584 | 585 | 568,000 | 5,850 |
| 1996-09-04 | 561 | 607 | 559 | 595 | 259,000 | 5,950 |
| 1996-09-03 | 564 | 570 | 558 | 558 | 196,000 | 5,580 |
| 1996-09-02 | 567 | 575 | 560 | 565 | 179,000 | 5,650 |
| 1996-08-30 | 599 | 599 | 567 | 568 | 249,000 | 5,680 |
| 1996-08-29 | 584 | 600 | 576 | 595 | 388,000 | 5,950 |
| 1996-08-28 | 608 | 628 | 575 | 576 | 1,138,000 | 5,760 |
| 1996-08-27 | 580 | 615 | 568 | 610 | 645,000 | 6,100 |
| 1996-08-26 | 590 | 595 | 576 | 583 | 336,000 | 5,830 |
| 1996-08-23 | 610 | 610 | 588 | 600 | 895,000 | 6,000 |
| 1996-08-22 | 579 | 625 | 579 | 615 | 2,600,000 | 6,150 |
| 1996-08-21 | 560 | 582 | 550 | 579 | 617,000 | 5,790 |
| 1996-08-20 | 565 | 570 | 542 | 550 | 324,000 | 5,500 |
| 1996-08-19 | 505 | 564 | 505 | 564 | 334,000 | 5,640 |
| 1996-08-16 | 545 | 545 | 511 | 515 | 166,000 | 5,150 |
| 1996-08-15 | 535 | 545 | 530 | 535 | 132,000 | 5,350 |
| 1996-08-14 | 516 | 535 | 506 | 535 | 123,000 | 5,350 |
| 1996-08-13 | 470 | 540 | 470 | 506 | 241,000 | 5,060 |
| 1996-08-12 | 484 | 491 | 470 | 475 | 183,000 | 4,750 |
| 1996-08-09 | 547 | 547 | 499 | 499 | 344,000 | 4,990 |
| 1996-08-08 | 542 | 560 | 532 | 537 | 379,000 | 5,370 |
| 1996-08-07 | 589 | 605 | 545 | 552 | 2,059,000 | 5,520 |
| 1996-08-06 | 569 | 584 | 544 | 579 | 2,097,000 | 5,790 |
| 1996-08-05 | 530 | 559 | 529 | 559 | 1,099,000 | 5,590 |
| 1996-08-02 | 523 | 555 | 518 | 523 | 990,000 | 5,230 |
| 1996-08-01 | 501 | 510 | 466 | 498 | 323,000 | 4,980 |
| 1996-07-31 | 521 | 525 | 501 | 503 | 445,000 | 5,030 |
| 1996-07-30 | 540 | 540 | 521 | 531 | 308,000 | 5,310 |
| 1996-07-29 | 534 | 557 | 534 | 539 | 1,116,000 | 5,390 |
| 1996-07-26 | 534 | 534 | 515 | 532 | 379,000 | 5,320 |
| 1996-07-25 | 539 | 545 | 506 | 515 | 701,000 | 5,150 |
| 1996-07-24 | 530 | 546 | 517 | 525 | 1,502,000 | 5,250 |
| 1996-07-23 | 499 | 528 | 488 | 521 | 592,000 | 5,210 |
| 1996-07-22 | 506 | 510 | 495 | 500 | 121,000 | 5,000 |
| 1996-07-19 | 500 | 520 | 500 | 509 | 280,000 | 5,090 |
| 1996-07-18 | 466 | 475 | 460 | 475 | 58,000 | 4,750 |
| 1996-07-17 | 480 | 485 | 470 | 471 | 31,000 | 4,710 |
| 1996-07-16 | 484 | 485 | 471 | 477 | 62,000 | 4,770 |
| 1996-07-15 | 482 | 485 | 480 | 485 | 26,000 | 4,850 |
| 1996-07-12 | 488 | 490 | 480 | 482 | 48,000 | 4,820 |
| 1996-07-11 | 490 | 491 | 481 | 483 | 52,000 | 4,830 |
| 1996-07-10 | 497 | 500 | 480 | 480 | 156,000 | 4,800 |
| 1996-07-09 | 505 | 505 | 491 | 495 | 94,000 | 4,950 |
| 1996-07-08 | 520 | 520 | 493 | 500 | 209,000 | 5,000 |
| 1996-07-05 | 510 | 527 | 508 | 513 | 568,000 | 5,130 |
| 1996-07-04 | 495 | 497 | 489 | 497 | 112,000 | 4,970 |
| 1996-07-03 | 493 | 495 | 483 | 495 | 90,000 | 4,950 |
| 1996-07-02 | 514 | 514 | 488 | 503 | 369,000 | 5,030 |
| 1996-07-01 | 460 | 520 | 460 | 515 | 917,000 | 5,150 |
| 1996-06-28 | 460 | 465 | 454 | 458 | 73,000 | 4,580 |
| 1996-06-27 | 459 | 459 | 454 | 455 | 48,000 | 4,550 |
| 1996-06-26 | 459 | 460 | 454 | 455 | 34,000 | 4,550 |
| 1996-06-25 | 460 | 460 | 446 | 454 | 42,000 | 4,540 |
| 1996-06-24 | 445 | 449 | 445 | 445 | 38,000 | 4,450 |
| 1996-06-21 | 441 | 450 | 440 | 450 | 51,000 | 4,500 |
| 1996-06-20 | 435 | 451 | 435 | 441 | 35,000 | 4,410 |
| 1996-06-19 | 444 | 465 | 440 | 440 | 77,000 | 4,400 |
| 1996-06-18 | 450 | 450 | 445 | 445 | 11,000 | 4,450 |
| 1996-06-17 | 456 | 456 | 449 | 449 | 41,000 | 4,490 |
| 1996-06-14 | 459 | 460 | 450 | 451 | 40,000 | 4,510 |
| 1996-06-13 | 445 | 454 | 441 | 454 | 75,000 | 4,540 |
| 1996-06-12 | 431 | 461 | 430 | 440 | 54,000 | 4,400 |
| 1996-06-11 | 425 | 435 | 424 | 426 | 69,000 | 4,260 |
| 1996-06-10 | 426 | 435 | 423 | 429 | 68,000 | 4,290 |
| 1996-06-07 | 442 | 450 | 420 | 425 | 66,000 | 4,250 |
| 1996-06-06 | 440 | 451 | 440 | 441 | 91,000 | 4,410 |
| 1996-06-05 | 458 | 460 | 450 | 452 | 96,000 | 4,520 |
| 1996-06-04 | 434 | 453 | 430 | 448 | 79,000 | 4,480 |
| 1996-06-03 | 441 | 449 | 414 | 414 | 118,000 | 4,140 |
| 1996-05-31 | 469 | 469 | 444 | 452 | 74,000 | 4,520 |
| 1996-05-30 | 478 | 478 | 455 | 469 | 126,000 | 4,690 |
| 1996-05-29 | 475 | 502 | 466 | 468 | 350,000 | 4,680 |
| 1996-05-28 | 485 | 488 | 422 | 430 | 326,000 | 4,300 |
| 1996-05-27 | 482 | 492 | 480 | 480 | 78,000 | 4,800 |
| 1996-05-24 | 490 | 500 | 482 | 499 | 82,000 | 4,990 |
| 1996-05-23 | 500 | 509 | 490 | 490 | 86,000 | 4,900 |
| 1996-05-22 | 510 | 511 | 495 | 495 | 76,000 | 4,950 |
| 1996-05-21 | 485 | 509 | 480 | 509 | 108,000 | 5,090 |
| 1996-05-20 | 503 | 503 | 488 | 490 | 124,000 | 4,900 |
| 1996-05-17 | 510 | 515 | 497 | 499 | 134,000 | 4,990 |
| 1996-05-16 | 523 | 523 | 499 | 510 | 318,000 | 5,100 |
| 1996-05-15 | 522 | 525 | 499 | 499 | 312,000 | 4,990 |
| 1996-05-14 | 532 | 533 | 511 | 528 | 295,000 | 5,280 |
| 1996-05-13 | 550 | 565 | 530 | 530 | 1,415,000 | 5,300 |
| 1996-05-10 | 500 | 541 | 491 | 525 | 2,105,000 | 5,250 |
| 1996-05-09 | 485 | 495 | 481 | 495 | 289,000 | 4,950 |
| 1996-05-08 | 475 | 485 | 470 | 480 | 117,000 | 4,800 |
| 1996-05-07 | 494 | 495 | 476 | 476 | 168,000 | 4,760 |
| 1996-05-02 | 507 | 507 | 489 | 489 | 486,000 | 4,890 |
| 1996-05-01 | 480 | 508 | 475 | 508 | 767,000 | 5,080 |
| 1996-04-30 | 471 | 485 | 465 | 470 | 135,000 | 4,700 |
| 1996-04-26 | 490 | 490 | 464 | 466 | 249,000 | 4,660 |
| 1996-04-25 | 510 | 521 | 486 | 498 | 1,027,000 | 4,980 |
| 1996-04-24 | 460 | 503 | 440 | 500 | 903,000 | 5,000 |
| 1996-04-23 | 487 | 487 | 457 | 466 | 266,000 | 4,660 |
| 1996-04-22 | 491 | 494 | 476 | 485 | 633,000 | 4,850 |
| 1996-04-19 | 476 | 516 | 470 | 476 | 2,377,000 | 4,760 |
| 1996-04-18 | 400 | 476 | 400 | 476 | 1,660,000 | 4,760 |
| 1996-04-17 | 395 | 399 | 390 | 396 | 40,000 | 3,960 |
| 1996-04-16 | 400 | 404 | 395 | 396 | 158,000 | 3,960 |
| 1996-04-15 | 400 | 403 | 397 | 397 | 124,000 | 3,970 |
| 1996-04-12 | 397 | 404 | 394 | 404 | 123,000 | 4,040 |
| 1996-04-11 | 405 | 409 | 393 | 409 | 127,000 | 4,090 |
| 1996-04-10 | 425 | 425 | 396 | 410 | 395,000 | 4,100 |
| 1996-04-09 | 401 | 423 | 400 | 423 | 547,000 | 4,230 |
| 1996-04-08 | 395 | 403 | 395 | 400 | 149,000 | 4,000 |
| 1996-04-05 | 400 | 403 | 380 | 400 | 215,000 | 4,000 |
| 1996-04-04 | 410 | 415 | 396 | 398 | 212,000 | 3,980 |
| 1996-04-03 | 409 | 424 | 404 | 405 | 838,000 | 4,050 |
| 1996-04-02 | 388 | 405 | 380 | 404 | 501,000 | 4,040 |
| 1996-04-01 | 388 | 400 | 368 | 368 | 270,000 | 3,680 |
| 1996-03-29 | 386 | 410 | 375 | 390 | 652,000 | 3,900 |
| 1996-03-28 | 345 | 414 | 340 | 396 | 1,357,000 | 3,960 |
| 1996-03-27 | 348 | 349 | 333 | 348 | 364,000 | 3,480 |
| 1996-03-26 | 301 | 356 | 300 | 350 | 363,000 | 3,500 |
| 1996-03-25 | 305 | 305 | 300 | 301 | 27,000 | 3,010 |
| 1996-03-22 | 310 | 310 | 289 | 289 | 18,000 | 2,890 |
| 1996-03-21 | 305 | 310 | 300 | 305 | 21,000 | 3,050 |
| 1996-03-19 | 312 | 315 | 300 | 300 | 61,000 | 3,000 |
| 1996-03-18 | 290 | 300 | 290 | 300 | 33,000 | 3,000 |
| 1996-03-15 | 280 | 290 | 275 | 290 | 21,000 | 2,900 |
| 1996-03-14 | 275 | 285 | 275 | 280 | 17,000 | 2,800 |
| 1996-03-13 | 280 | 285 | 276 | 280 | 26,000 | 2,800 |
| 1996-03-12 | 276 | 280 | 270 | 276 | 17,000 | 2,760 |
| 1996-03-11 | 275 | 278 | 275 | 275 | 14,000 | 2,750 |
| 1996-03-08 | 280 | 280 | 275 | 278 | 14,000 | 2,780 |
| 1996-03-07 | 290 | 291 | 280 | 280 | 18,000 | 2,800 |
| 1996-03-06 | 290 | 290 | 290 | 290 | 7,000 | 2,900 |
| 1996-03-05 | 291 | 291 | 291 | 291 | 3,000 | 2,910 |
| 1996-03-04 | 298 | 300 | 290 | 295 | 18,000 | 2,950 |
| 1996-03-01 | 295 | 298 | 290 | 298 | 12,000 | 2,980 |
| 1996-02-29 | 290 | 295 | 290 | 295 | 20,000 | 2,950 |
| 1996-02-28 | 290 | 295 | 285 | 294 | 31,000 | 2,940 |
| 1996-02-27 | 295 | 295 | 290 | 292 | 30,000 | 2,920 |
| 1996-02-26 | 295 | 300 | 295 | 295 | 22,000 | 2,950 |
| 1996-02-23 | 290 | 295 | 290 | 295 | 21,000 | 2,950 |
| 1996-02-22 | 293 | 298 | 290 | 290 | 7,000 | 2,900 |
| 1996-02-21 | 289 | 290 | 289 | 290 | 11,000 | 2,900 |
| 1996-02-20 | 300 | 300 | 286 | 286 | 25,000 | 2,860 |
| 1996-02-16 | 305 | 309 | 300 | 300 | 42,000 | 3,000 |
| 1996-02-15 | 312 | 312 | 309 | 309 | 30,000 | 3,090 |
| 1996-02-14 | 316 | 316 | 310 | 311 | 22,000 | 3,110 |
| 1996-02-13 | 325 | 330 | 316 | 316 | 36,000 | 3,160 |
| 1996-02-09 | 321 | 324 | 317 | 324 | 24,000 | 3,240 |
| 1996-02-08 | 329 | 329 | 318 | 320 | 39,000 | 3,200 |
| 1996-02-07 | 321 | 330 | 316 | 330 | 53,000 | 3,300 |
| 1996-02-06 | 318 | 320 | 315 | 320 | 44,000 | 3,200 |
| 1996-02-05 | 325 | 325 | 315 | 318 | 22,000 | 3,180 |
| 1996-02-02 | 313 | 325 | 313 | 325 | 46,000 | 3,250 |
| 1996-02-01 | 320 | 320 | 312 | 312 | 31,000 | 3,120 |
| 1996-01-31 | 330 | 330 | 316 | 320 | 56,000 | 3,200 |
| 1996-01-30 | 305 | 330 | 305 | 330 | 100,000 | 3,300 |
| 1996-01-29 | 305 | 309 | 305 | 306 | 52,000 | 3,060 |
| 1996-01-26 | 309 | 310 | 306 | 310 | 29,000 | 3,100 |
| 1996-01-25 | 310 | 310 | 305 | 310 | 37,000 | 3,100 |
| 1996-01-24 | 305 | 310 | 305 | 306 | 21,000 | 3,060 |
| 1996-01-23 | 310 | 310 | 302 | 305 | 85,000 | 3,050 |
| 1996-01-22 | 315 | 315 | 310 | 311 | 19,000 | 3,110 |
| 1996-01-19 | 310 | 320 | 308 | 320 | 59,000 | 3,200 |
| 1996-01-18 | 328 | 331 | 305 | 308 | 65,000 | 3,080 |
| 1996-01-17 | 350 | 350 | 326 | 333 | 148,000 | 3,330 |
| 1996-01-16 | 343 | 350 | 343 | 349 | 245,000 | 3,490 |
| 1996-01-12 | 323 | 336 | 320 | 330 | 266,000 | 3,300 |
| 1996-01-11 | 328 | 343 | 308 | 308 | 347,000 | 3,080 |
| 1996-01-10 | 295 | 330 | 295 | 328 | 333,000 | 3,280 |
| 1996-01-09 | 291 | 295 | 291 | 294 | 57,000 | 2,940 |
| 1996-01-08 | 287 | 295 | 287 | 290 | 23,000 | 2,900 |
| 1996-01-05 | 294 | 294 | 285 | 285 | 25,000 | 2,850 |
| 1996-01-04 | 286 | 295 | 285 | 293 | 20,000 | 2,930 |
分割・併合履歴 ： [2010-07-29]1株→0.1株
