3113 (株)UNIVA・Oakホールディングス の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 70 | 75 | 69 | 74 | 27,000 | 740 |
| 1997-12-29 | 69 | 75 | 66 | 75 | 36,000 | 750 |
| 1997-12-26 | 70 | 70 | 66 | 67 | 33,000 | 670 |
| 1997-12-25 | 64 | 70 | 64 | 70 | 35,000 | 700 |
| 1997-12-24 | 69 | 69 | 60 | 69 | 123,000 | 690 |
| 1997-12-22 | 67 | 71 | 60 | 70 | 144,000 | 700 |
| 1997-12-19 | 81 | 81 | 65 | 65 | 114,000 | 650 |
| 1997-12-18 | 88 | 88 | 83 | 83 | 24,000 | 830 |
| 1997-12-17 | 83 | 85 | 81 | 84 | 42,000 | 840 |
| 1997-12-16 | 83 | 84 | 83 | 83 | 28,000 | 830 |
| 1997-12-15 | 85 | 86 | 83 | 83 | 19,000 | 830 |
| 1997-12-12 | 84 | 86 | 84 | 86 | 8,000 | 860 |
| 1997-12-11 | 90 | 90 | 83 | 84 | 41,000 | 840 |
| 1997-12-10 | 90 | 95 | 85 | 85 | 121,000 | 850 |
| 1997-12-09 | 86 | 93 | 83 | 90 | 109,000 | 900 |
| 1997-12-08 | 90 | 90 | 83 | 83 | 51,000 | 830 |
| 1997-12-05 | 91 | 91 | 90 | 90 | 20,000 | 900 |
| 1997-12-04 | 100 | 100 | 93 | 98 | 34,000 | 980 |
| 1997-12-03 | 102 | 102 | 100 | 100 | 7,000 | 1,000 |
| 1997-12-02 | 104 | 104 | 100 | 101 | 28,000 | 1,010 |
| 1997-12-01 | 93 | 105 | 93 | 100 | 61,000 | 1,000 |
| 1997-11-28 | 85 | 91 | 85 | 89 | 60,000 | 890 |
| 1997-11-27 | 82 | 86 | 82 | 86 | 91,000 | 860 |
| 1997-11-26 | 102 | 102 | 80 | 80 | 98,000 | 800 |
| 1997-11-25 | 100 | 102 | 96 | 101 | 77,000 | 1,010 |
| 1997-11-21 | 110 | 110 | 105 | 105 | 30,000 | 1,050 |
| 1997-11-20 | 104 | 105 | 104 | 105 | 38,000 | 1,050 |
| 1997-11-19 | 112 | 113 | 105 | 105 | 29,000 | 1,050 |
| 1997-11-18 | 120 | 120 | 115 | 115 | 37,000 | 1,150 |
| 1997-11-17 | 105 | 120 | 105 | 120 | 97,000 | 1,200 |
| 1997-11-14 | 110 | 116 | 105 | 105 | 42,000 | 1,050 |
| 1997-11-13 | 110 | 110 | 100 | 110 | 53,000 | 1,100 |
| 1997-11-12 | 111 | 115 | 110 | 110 | 42,000 | 1,100 |
| 1997-11-11 | 110 | 112 | 110 | 111 | 60,000 | 1,110 |
| 1997-11-10 | 112 | 116 | 111 | 115 | 20,000 | 1,150 |
| 1997-11-07 | 115 | 115 | 111 | 111 | 16,000 | 1,110 |
| 1997-11-06 | 117 | 118 | 113 | 113 | 58,000 | 1,130 |
| 1997-11-05 | 120 | 123 | 115 | 122 | 33,000 | 1,220 |
| 1997-11-04 | 127 | 130 | 123 | 125 | 47,000 | 1,250 |
| 1997-10-31 | 128 | 128 | 123 | 126 | 19,000 | 1,260 |
| 1997-10-30 | 127 | 127 | 126 | 126 | 27,000 | 1,260 |
| 1997-10-29 | 130 | 130 | 126 | 126 | 33,000 | 1,260 |
| 1997-10-28 | 120 | 120 | 110 | 115 | 56,000 | 1,150 |
| 1997-10-27 | 127 | 132 | 120 | 122 | 29,000 | 1,220 |
| 1997-10-24 | 129 | 135 | 125 | 132 | 67,000 | 1,320 |
| 1997-10-23 | 143 | 143 | 125 | 134 | 203,000 | 1,340 |
| 1997-10-22 | 130 | 135 | 127 | 133 | 86,000 | 1,330 |
| 1997-10-21 | 120 | 130 | 120 | 127 | 104,000 | 1,270 |
| 1997-10-20 | 111 | 118 | 110 | 118 | 41,000 | 1,180 |
| 1997-10-17 | 109 | 110 | 107 | 110 | 15,000 | 1,100 |
| 1997-10-16 | 105 | 108 | 102 | 105 | 48,000 | 1,050 |
| 1997-10-15 | 104 | 105 | 102 | 105 | 19,000 | 1,050 |
| 1997-10-14 | 105 | 105 | 101 | 105 | 30,000 | 1,050 |
| 1997-10-13 | 105 | 106 | 100 | 104 | 39,000 | 1,040 |
| 1997-10-09 | 105 | 106 | 102 | 105 | 31,000 | 1,050 |
| 1997-10-08 | 119 | 119 | 101 | 101 | 43,000 | 1,010 |
| 1997-10-07 | 119 | 120 | 115 | 115 | 95,000 | 1,150 |
| 1997-10-06 | 103 | 106 | 102 | 106 | 58,000 | 1,060 |
| 1997-10-03 | 100 | 102 | 98 | 100 | 45,000 | 1,000 |
| 1997-10-02 | 101 | 105 | 98 | 102 | 74,000 | 1,020 |
| 1997-10-01 | 97 | 100 | 97 | 98 | 42,000 | 980 |
| 1997-09-30 | 105 | 106 | 95 | 96 | 191,000 | 960 |
| 1997-09-29 | 117 | 120 | 92 | 100 | 184,000 | 1,000 |
| 1997-09-26 | 122 | 122 | 107 | 117 | 118,000 | 1,170 |
| 1997-09-25 | 129 | 145 | 122 | 126 | 162,000 | 1,260 |
| 1997-09-24 | 109 | 130 | 107 | 130 | 143,000 | 1,300 |
| 1997-09-22 | 109 | 109 | 96 | 101 | 544,000 | 1,010 |
| 1997-09-19 | 131 | 135 | 109 | 111 | 206,000 | 1,110 |
| 1997-09-18 | 141 | 141 | 135 | 135 | 241,000 | 1,350 |
| 1997-09-17 | 155 | 155 | 140 | 140 | 122,000 | 1,400 |
| 1997-09-16 | 160 | 165 | 155 | 157 | 43,000 | 1,570 |
| 1997-09-12 | 165 | 165 | 160 | 160 | 38,000 | 1,600 |
| 1997-09-11 | 160 | 160 | 160 | 160 | 32,000 | 1,600 |
| 1997-09-10 | 165 | 165 | 160 | 160 | 60,000 | 1,600 |
| 1997-09-09 | 171 | 172 | 158 | 165 | 237,000 | 1,650 |
| 1997-09-08 | 183 | 183 | 172 | 172 | 16,000 | 1,720 |
| 1997-09-05 | 175 | 180 | 170 | 180 | 39,000 | 1,800 |
| 1997-09-04 | 180 | 184 | 170 | 172 | 43,000 | 1,720 |
| 1997-09-03 | 176 | 185 | 176 | 181 | 50,000 | 1,810 |
| 1997-09-02 | 180 | 185 | 167 | 175 | 56,000 | 1,750 |
| 1997-09-01 | 179 | 184 | 175 | 180 | 19,000 | 1,800 |
| 1997-08-29 | 176 | 180 | 170 | 179 | 43,000 | 1,790 |
| 1997-08-28 | 176 | 176 | 168 | 170 | 100,000 | 1,700 |
| 1997-08-27 | 176 | 180 | 171 | 171 | 43,000 | 1,710 |
| 1997-08-26 | 180 | 183 | 175 | 179 | 90,000 | 1,790 |
| 1997-08-25 | 186 | 186 | 180 | 181 | 78,000 | 1,810 |
| 1997-08-22 | 186 | 192 | 185 | 185 | 41,000 | 1,850 |
| 1997-08-21 | 188 | 193 | 187 | 193 | 29,000 | 1,930 |
| 1997-08-20 | 197 | 200 | 190 | 190 | 37,000 | 1,900 |
| 1997-08-19 | 192 | 195 | 186 | 190 | 149,000 | 1,900 |
| 1997-08-18 | 184 | 187 | 183 | 187 | 28,000 | 1,870 |
| 1997-08-15 | 191 | 199 | 183 | 198 | 31,000 | 1,980 |
| 1997-08-14 | 198 | 200 | 192 | 192 | 19,000 | 1,920 |
| 1997-08-13 | 195 | 200 | 192 | 199 | 14,000 | 1,990 |
| 1997-08-12 | 199 | 202 | 192 | 195 | 18,000 | 1,950 |
| 1997-08-11 | 193 | 205 | 191 | 191 | 34,000 | 1,910 |
| 1997-08-08 | 185 | 201 | 185 | 198 | 57,000 | 1,980 |
| 1997-08-07 | 175 | 190 | 175 | 190 | 65,000 | 1,900 |
| 1997-08-06 | 175 | 180 | 171 | 171 | 59,000 | 1,710 |
| 1997-08-05 | 182 | 182 | 172 | 180 | 88,000 | 1,800 |
| 1997-08-04 | 193 | 199 | 184 | 185 | 103,000 | 1,850 |
| 1997-08-01 | 201 | 201 | 192 | 192 | 48,000 | 1,920 |
| 1997-07-31 | 205 | 205 | 190 | 196 | 95,000 | 1,960 |
| 1997-07-30 | 210 | 210 | 207 | 210 | 32,000 | 2,100 |
| 1997-07-29 | 210 | 211 | 209 | 210 | 46,000 | 2,100 |
| 1997-07-28 | 215 | 215 | 211 | 211 | 38,000 | 2,110 |
| 1997-07-25 | 213 | 225 | 213 | 214 | 34,000 | 2,140 |
| 1997-07-24 | 220 | 229 | 215 | 225 | 45,000 | 2,250 |
| 1997-07-23 | 211 | 238 | 210 | 210 | 92,000 | 2,100 |
| 1997-07-22 | 211 | 215 | 211 | 211 | 35,000 | 2,110 |
| 1997-07-18 | 215 | 220 | 213 | 215 | 71,000 | 2,150 |
| 1997-07-17 | 221 | 221 | 215 | 215 | 24,000 | 2,150 |
| 1997-07-16 | 220 | 229 | 218 | 218 | 48,000 | 2,180 |
| 1997-07-15 | 228 | 228 | 218 | 220 | 25,000 | 2,200 |
| 1997-07-14 | 211 | 226 | 211 | 213 | 94,000 | 2,130 |
| 1997-07-11 | 230 | 230 | 210 | 210 | 105,000 | 2,100 |
| 1997-07-10 | 231 | 232 | 230 | 230 | 40,000 | 2,300 |
| 1997-07-09 | 231 | 240 | 231 | 231 | 30,000 | 2,310 |
| 1997-07-08 | 229 | 234 | 228 | 230 | 91,000 | 2,300 |
| 1997-07-07 | 241 | 241 | 231 | 231 | 81,000 | 2,310 |
| 1997-07-04 | 248 | 255 | 241 | 245 | 101,000 | 2,450 |
| 1997-07-03 | 260 | 260 | 250 | 250 | 76,000 | 2,500 |
| 1997-07-02 | 260 | 260 | 250 | 260 | 45,000 | 2,600 |
| 1997-07-01 | 265 | 265 | 257 | 257 | 39,000 | 2,570 |
| 1997-06-30 | 257 | 268 | 257 | 260 | 34,000 | 2,600 |
| 1997-06-27 | 268 | 268 | 258 | 258 | 53,000 | 2,580 |
| 1997-06-26 | 255 | 264 | 255 | 264 | 48,000 | 2,640 |
| 1997-06-25 | 266 | 266 | 254 | 258 | 70,000 | 2,580 |
| 1997-06-24 | 265 | 267 | 255 | 256 | 59,000 | 2,560 |
| 1997-06-23 | 274 | 275 | 269 | 269 | 72,000 | 2,690 |
| 1997-06-20 | 271 | 278 | 265 | 269 | 163,000 | 2,690 |
| 1997-06-19 | 256 | 280 | 250 | 280 | 196,000 | 2,800 |
| 1997-06-18 | 265 | 266 | 255 | 255 | 66,000 | 2,550 |
| 1997-06-17 | 272 | 272 | 265 | 270 | 64,000 | 2,700 |
| 1997-06-16 | 266 | 275 | 266 | 273 | 76,000 | 2,730 |
| 1997-06-13 | 268 | 273 | 260 | 263 | 75,000 | 2,630 |
| 1997-06-12 | 280 | 280 | 260 | 268 | 139,000 | 2,680 |
| 1997-06-11 | 280 | 287 | 270 | 272 | 620,000 | 2,720 |
| 1997-06-10 | 240 | 271 | 240 | 270 | 351,000 | 2,700 |
| 1997-06-09 | 245 | 249 | 241 | 241 | 57,000 | 2,410 |
| 1997-06-06 | 247 | 247 | 240 | 240 | 53,000 | 2,400 |
| 1997-06-05 | 246 | 247 | 245 | 247 | 35,000 | 2,470 |
| 1997-06-04 | 244 | 247 | 242 | 245 | 89,000 | 2,450 |
| 1997-06-03 | 250 | 250 | 243 | 249 | 80,000 | 2,490 |
| 1997-06-02 | 250 | 250 | 236 | 248 | 145,000 | 2,480 |
| 1997-05-30 | 246 | 254 | 246 | 248 | 103,000 | 2,480 |
| 1997-05-29 | 243 | 252 | 240 | 241 | 61,000 | 2,410 |
| 1997-05-28 | 236 | 242 | 236 | 238 | 71,000 | 2,380 |
| 1997-05-27 | 240 | 245 | 235 | 235 | 173,000 | 2,350 |
| 1997-05-26 | 246 | 246 | 240 | 240 | 97,000 | 2,400 |
| 1997-05-23 | 242 | 247 | 241 | 245 | 85,000 | 2,450 |
| 1997-05-22 | 250 | 250 | 245 | 246 | 69,000 | 2,460 |
| 1997-05-21 | 251 | 251 | 242 | 250 | 128,000 | 2,500 |
| 1997-05-20 | 260 | 261 | 247 | 248 | 119,000 | 2,480 |
| 1997-05-19 | 260 | 263 | 255 | 260 | 84,000 | 2,600 |
| 1997-05-16 | 260 | 268 | 255 | 261 | 72,000 | 2,610 |
| 1997-05-15 | 248 | 250 | 242 | 250 | 121,000 | 2,500 |
| 1997-05-14 | 250 | 250 | 246 | 249 | 44,000 | 2,490 |
| 1997-05-13 | 250 | 255 | 245 | 255 | 81,000 | 2,550 |
| 1997-05-12 | 248 | 250 | 243 | 249 | 97,000 | 2,490 |
| 1997-05-09 | 253 | 253 | 241 | 248 | 102,000 | 2,480 |
| 1997-05-08 | 255 | 255 | 251 | 255 | 64,000 | 2,550 |
| 1997-05-07 | 273 | 280 | 255 | 257 | 85,000 | 2,570 |
| 1997-05-06 | 281 | 285 | 271 | 271 | 219,000 | 2,710 |
| 1997-05-02 | 249 | 266 | 245 | 266 | 76,000 | 2,660 |
| 1997-05-01 | 249 | 255 | 245 | 245 | 53,000 | 2,450 |
| 1997-04-30 | 250 | 250 | 240 | 245 | 63,000 | 2,450 |
| 1997-04-28 | 253 | 258 | 243 | 244 | 33,000 | 2,440 |
| 1997-04-25 | 241 | 253 | 241 | 253 | 62,000 | 2,530 |
| 1997-04-24 | 248 | 258 | 248 | 249 | 59,000 | 2,490 |
| 1997-04-23 | 265 | 266 | 248 | 251 | 119,000 | 2,510 |
| 1997-04-22 | 269 | 276 | 262 | 274 | 266,000 | 2,740 |
| 1997-04-21 | 252 | 270 | 252 | 260 | 201,000 | 2,600 |
| 1997-04-18 | 230 | 248 | 225 | 237 | 159,000 | 2,370 |
| 1997-04-17 | 210 | 224 | 210 | 224 | 112,000 | 2,240 |
| 1997-04-16 | 210 | 219 | 201 | 205 | 72,000 | 2,050 |
| 1997-04-15 | 207 | 207 | 195 | 195 | 71,000 | 1,950 |
| 1997-04-14 | 193 | 210 | 193 | 207 | 105,000 | 2,070 |
| 1997-04-11 | 190 | 195 | 185 | 194 | 109,000 | 1,940 |
| 1997-04-10 | 219 | 219 | 190 | 194 | 150,000 | 1,940 |
| 1997-04-09 | 187 | 225 | 187 | 219 | 270,000 | 2,190 |
| 1997-04-08 | 200 | 203 | 185 | 185 | 191,000 | 1,850 |
| 1997-04-07 | 220 | 221 | 208 | 208 | 140,000 | 2,080 |
| 1997-04-04 | 219 | 230 | 219 | 220 | 177,000 | 2,200 |
| 1997-04-03 | 230 | 230 | 211 | 222 | 146,000 | 2,220 |
| 1997-04-02 | 235 | 235 | 220 | 229 | 113,000 | 2,290 |
| 1997-04-01 | 236 | 243 | 235 | 235 | 53,000 | 2,350 |
| 1997-03-31 | 242 | 245 | 240 | 241 | 57,000 | 2,410 |
| 1997-03-28 | 245 | 250 | 240 | 242 | 90,000 | 2,420 |
| 1997-03-27 | 246 | 250 | 243 | 250 | 106,000 | 2,500 |
| 1997-03-26 | 255 | 255 | 248 | 248 | 119,000 | 2,480 |
| 1997-03-25 | 255 | 255 | 248 | 255 | 146,000 | 2,550 |
| 1997-03-24 | 252 | 257 | 249 | 250 | 163,000 | 2,500 |
| 1997-03-21 | 257 | 258 | 252 | 257 | 47,000 | 2,570 |
| 1997-03-19 | 264 | 264 | 255 | 257 | 104,000 | 2,570 |
| 1997-03-18 | 265 | 272 | 261 | 265 | 92,000 | 2,650 |
| 1997-03-17 | 270 | 272 | 261 | 261 | 121,000 | 2,610 |
| 1997-03-14 | 268 | 270 | 261 | 261 | 114,000 | 2,610 |
| 1997-03-13 | 277 | 280 | 270 | 273 | 119,000 | 2,730 |
| 1997-03-12 | 285 | 291 | 275 | 280 | 80,000 | 2,800 |
| 1997-03-11 | 275 | 283 | 275 | 276 | 53,000 | 2,760 |
| 1997-03-10 | 296 | 296 | 270 | 271 | 122,000 | 2,710 |
| 1997-03-07 | 280 | 298 | 280 | 298 | 182,000 | 2,980 |
| 1997-03-06 | 290 | 295 | 265 | 265 | 122,000 | 2,650 |
| 1997-03-05 | 290 | 300 | 290 | 290 | 66,000 | 2,900 |
| 1997-03-04 | 310 | 310 | 287 | 288 | 86,000 | 2,880 |
| 1997-03-03 | 317 | 320 | 310 | 310 | 73,000 | 3,100 |
| 1997-02-28 | 316 | 320 | 316 | 317 | 152,000 | 3,170 |
| 1997-02-27 | 305 | 314 | 300 | 314 | 135,000 | 3,140 |
| 1997-02-26 | 325 | 330 | 300 | 305 | 271,000 | 3,050 |
| 1997-02-25 | 325 | 348 | 320 | 321 | 1,013,000 | 3,210 |
| 1997-02-24 | 281 | 300 | 280 | 300 | 184,000 | 3,000 |
| 1997-02-21 | 270 | 279 | 265 | 276 | 134,000 | 2,760 |
| 1997-02-20 | 260 | 266 | 260 | 260 | 121,000 | 2,600 |
| 1997-02-19 | 256 | 262 | 256 | 262 | 90,000 | 2,620 |
| 1997-02-18 | 278 | 280 | 261 | 261 | 130,000 | 2,610 |
| 1997-02-17 | 279 | 285 | 273 | 273 | 75,000 | 2,730 |
| 1997-02-14 | 275 | 282 | 274 | 278 | 134,000 | 2,780 |
| 1997-02-13 | 283 | 289 | 252 | 270 | 159,000 | 2,700 |
| 1997-02-12 | 250 | 283 | 249 | 283 | 183,000 | 2,830 |
| 1997-02-10 | 240 | 248 | 240 | 245 | 286,000 | 2,450 |
| 1997-02-07 | 265 | 270 | 240 | 240 | 289,000 | 2,400 |
| 1997-02-06 | 281 | 287 | 270 | 270 | 268,000 | 2,700 |
| 1997-02-05 | 292 | 293 | 281 | 282 | 154,000 | 2,820 |
| 1997-02-04 | 307 | 310 | 290 | 290 | 95,000 | 2,900 |
| 1997-02-03 | 303 | 315 | 303 | 305 | 56,000 | 3,050 |
| 1997-01-31 | 301 | 305 | 280 | 305 | 252,000 | 3,050 |
| 1997-01-30 | 306 | 312 | 300 | 308 | 192,000 | 3,080 |
| 1997-01-29 | 317 | 317 | 305 | 306 | 137,000 | 3,060 |
| 1997-01-28 | 316 | 323 | 310 | 316 | 110,000 | 3,160 |
| 1997-01-27 | 316 | 326 | 315 | 316 | 46,000 | 3,160 |
| 1997-01-24 | 334 | 334 | 320 | 320 | 57,000 | 3,200 |
| 1997-01-23 | 326 | 335 | 321 | 329 | 91,000 | 3,290 |
| 1997-01-22 | 335 | 335 | 321 | 321 | 129,000 | 3,210 |
| 1997-01-21 | 350 | 354 | 310 | 311 | 285,000 | 3,110 |
| 1997-01-20 | 354 | 358 | 327 | 345 | 215,000 | 3,450 |
| 1997-01-17 | 380 | 380 | 355 | 359 | 147,000 | 3,590 |
| 1997-01-16 | 356 | 384 | 356 | 375 | 321,000 | 3,750 |
| 1997-01-14 | 340 | 355 | 323 | 355 | 223,000 | 3,550 |
| 1997-01-13 | 296 | 335 | 290 | 335 | 212,000 | 3,350 |
| 1997-01-10 | 271 | 300 | 270 | 280 | 289,000 | 2,800 |
| 1997-01-09 | 302 | 304 | 268 | 268 | 309,000 | 2,680 |
| 1997-01-08 | 328 | 328 | 286 | 299 | 329,000 | 2,990 |
| 1997-01-07 | 356 | 356 | 326 | 326 | 123,000 | 3,260 |
| 1997-01-06 | 363 | 363 | 350 | 351 | 57,000 | 3,510 |
分割・併合履歴 ： [2010-07-29]1株→0.1株
