3113 (株)UNIVA・Oakホールディングス の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 60 | 63 | 60 | 63 | 13,000 | 630 |
| 1998-12-29 | 60 | 60 | 60 | 60 | 28,000 | 600 |
| 1998-12-28 | 60 | 63 | 60 | 63 | 4,000 | 630 |
| 1998-12-25 | 60 | 65 | 60 | 65 | 11,000 | 650 |
| 1998-12-24 | 58 | 60 | 58 | 60 | 17,000 | 600 |
| 1998-12-22 | 60 | 61 | 59 | 59 | 23,000 | 590 |
| 1998-12-21 | 61 | 62 | 61 | 61 | 23,000 | 610 |
| 1998-12-18 | 61 | 68 | 61 | 63 | 9,000 | 630 |
| 1998-12-17 | 68 | 68 | 66 | 68 | 16,000 | 680 |
| 1998-12-16 | 69 | 70 | 68 | 70 | 10,000 | 700 |
| 1998-12-15 | 67 | 69 | 67 | 67 | 10,000 | 670 |
| 1998-12-14 | 67 | 70 | 67 | 70 | 7,000 | 700 |
| 1998-12-11 | 70 | 75 | 66 | 67 | 16,000 | 670 |
| 1998-12-10 | 68 | 70 | 68 | 70 | 5,000 | 700 |
| 1998-12-09 | 74 | 74 | 70 | 70 | 7,000 | 700 |
| 1998-12-08 | 70 | 74 | 70 | 70 | 9,000 | 700 |
| 1998-12-07 | 69 | 73 | 69 | 70 | 22,000 | 700 |
| 1998-12-04 | 72 | 72 | 68 | 70 | 16,000 | 700 |
| 1998-12-03 | 75 | 75 | 71 | 71 | 29,000 | 710 |
| 1998-12-02 | 79 | 79 | 75 | 75 | 36,000 | 750 |
| 1998-12-01 | 80 | 80 | 77 | 78 | 18,000 | 780 |
| 1998-11-30 | 84 | 84 | 80 | 80 | 35,000 | 800 |
| 1998-11-27 | 80 | 84 | 80 | 84 | 40,000 | 840 |
| 1998-11-26 | 79 | 79 | 76 | 79 | 35,000 | 790 |
| 1998-11-25 | 83 | 83 | 78 | 78 | 57,000 | 780 |
| 1998-11-24 | 80 | 83 | 77 | 83 | 56,000 | 830 |
| 1998-11-20 | 76 | 80 | 76 | 80 | 49,000 | 800 |
| 1998-11-19 | 78 | 83 | 75 | 75 | 133,000 | 750 |
| 1998-11-18 | 70 | 80 | 68 | 75 | 184,000 | 750 |
| 1998-11-17 | 56 | 70 | 56 | 66 | 198,000 | 660 |
| 1998-11-16 | 55 | 55 | 55 | 55 | 5,000 | 550 |
| 1998-11-13 | 55 | 56 | 55 | 55 | 14,000 | 550 |
| 1998-11-12 | 55 | 55 | 54 | 55 | 11,000 | 550 |
| 1998-11-11 | 54 | 57 | 54 | 57 | 6,000 | 570 |
| 1998-11-10 | 57 | 57 | 53 | 53 | 22,000 | 530 |
| 1998-11-09 | 57 | 57 | 53 | 53 | 17,000 | 530 |
| 1998-11-06 | 55 | 57 | 55 | 57 | 10,000 | 570 |
| 1998-11-05 | 58 | 58 | 55 | 55 | 9,000 | 550 |
| 1998-11-04 | 53 | 58 | 53 | 58 | 17,000 | 580 |
| 1998-11-02 | 52 | 52 | 52 | 52 | 1,000 | 520 |
| 1998-10-30 | 54 | 54 | 51 | 51 | 11,000 | 510 |
| 1998-10-28 | 53 | 54 | 53 | 53 | 9,000 | 530 |
| 1998-10-27 | 57 | 57 | 55 | 55 | 7,000 | 550 |
| 1998-10-26 | 57 | 57 | 52 | 52 | 10,000 | 520 |
| 1998-10-23 | 55 | 58 | 53 | 53 | 46,000 | 530 |
| 1998-10-22 | 58 | 58 | 54 | 54 | 61,000 | 540 |
| 1998-10-21 | 53 | 53 | 51 | 53 | 64,000 | 530 |
| 1998-10-20 | 53 | 53 | 53 | 53 | 11,000 | 530 |
| 1998-10-19 | 58 | 58 | 53 | 53 | 9,000 | 530 |
| 1998-10-16 | 55 | 57 | 53 | 53 | 12,000 | 530 |
| 1998-10-15 | 58 | 58 | 53 | 55 | 15,000 | 550 |
| 1998-10-14 | 59 | 59 | 54 | 54 | 32,000 | 540 |
| 1998-10-13 | 55 | 60 | 55 | 60 | 51,000 | 600 |
| 1998-10-12 | 52 | 52 | 51 | 52 | 36,000 | 520 |
| 1998-10-09 | 54 | 54 | 54 | 54 | 27,000 | 540 |
| 1998-10-08 | 63 | 63 | 56 | 56 | 24,000 | 560 |
| 1998-10-07 | 51 | 59 | 51 | 58 | 24,000 | 580 |
| 1998-10-06 | 50 | 51 | 50 | 50 | 29,000 | 500 |
| 1998-10-05 | 54 | 54 | 45 | 46 | 8,000 | 460 |
| 1998-10-02 | 45 | 50 | 45 | 49 | 49,000 | 490 |
| 1998-10-01 | 43 | 50 | 43 | 50 | 60,000 | 500 |
| 1998-09-30 | 60 | 60 | 40 | 55 | 38,000 | 550 |
| 1998-09-29 | 62 | 62 | 61 | 61 | 6,000 | 610 |
| 1998-09-28 | 63 | 63 | 62 | 62 | 9,000 | 620 |
| 1998-09-25 | 63 | 65 | 63 | 65 | 10,000 | 650 |
| 1998-09-24 | 62 | 63 | 62 | 63 | 4,000 | 630 |
| 1998-09-22 | 61 | 63 | 61 | 63 | 15,000 | 630 |
| 1998-09-21 | 63 | 63 | 61 | 62 | 16,000 | 620 |
| 1998-09-18 | 69 | 69 | 63 | 63 | 33,000 | 630 |
| 1998-09-17 | 65 | 67 | 65 | 65 | 26,000 | 650 |
| 1998-09-16 | 65 | 69 | 65 | 65 | 24,000 | 650 |
| 1998-09-14 | 66 | 66 | 65 | 65 | 11,000 | 650 |
| 1998-09-11 | 65 | 65 | 65 | 65 | 33,000 | 650 |
| 1998-09-10 | 70 | 70 | 66 | 66 | 12,000 | 660 |
| 1998-09-09 | 70 | 70 | 65 | 68 | 28,000 | 680 |
| 1998-09-08 | 73 | 73 | 69 | 69 | 33,000 | 690 |
| 1998-09-07 | 65 | 68 | 65 | 68 | 28,000 | 680 |
| 1998-09-04 | 69 | 70 | 68 | 68 | 70,000 | 680 |
| 1998-09-03 | 68 | 70 | 68 | 69 | 19,000 | 690 |
| 1998-09-02 | 70 | 71 | 65 | 70 | 53,000 | 700 |
| 1998-09-01 | 67 | 70 | 65 | 70 | 44,000 | 700 |
| 1998-08-31 | 69 | 70 | 66 | 70 | 55,000 | 700 |
| 1998-08-28 | 70 | 75 | 70 | 73 | 30,000 | 730 |
| 1998-08-27 | 73 | 75 | 70 | 70 | 54,000 | 700 |
| 1998-08-26 | 76 | 78 | 75 | 75 | 41,000 | 750 |
| 1998-08-25 | 76 | 78 | 76 | 76 | 17,000 | 760 |
| 1998-08-24 | 75 | 78 | 75 | 76 | 53,000 | 760 |
| 1998-08-21 | 77 | 80 | 77 | 78 | 16,000 | 780 |
| 1998-08-20 | 80 | 80 | 76 | 77 | 17,000 | 770 |
| 1998-08-19 | 84 | 85 | 80 | 80 | 12,000 | 800 |
| 1998-08-18 | 76 | 79 | 76 | 79 | 33,000 | 790 |
| 1998-08-17 | 84 | 84 | 75 | 75 | 19,000 | 750 |
| 1998-08-14 | 79 | 80 | 79 | 79 | 21,000 | 790 |
| 1998-08-13 | 76 | 80 | 76 | 76 | 6,000 | 760 |
| 1998-08-12 | 78 | 80 | 75 | 75 | 62,000 | 750 |
| 1998-08-11 | 85 | 85 | 80 | 80 | 45,000 | 800 |
| 1998-08-10 | 90 | 90 | 84 | 85 | 28,000 | 850 |
| 1998-08-07 | 87 | 88 | 85 | 88 | 41,000 | 880 |
| 1998-08-06 | 85 | 86 | 85 | 85 | 19,000 | 850 |
| 1998-08-05 | 86 | 86 | 84 | 84 | 14,000 | 840 |
| 1998-08-04 | 88 | 88 | 86 | 86 | 11,000 | 860 |
| 1998-08-03 | 86 | 87 | 86 | 87 | 3,000 | 870 |
| 1998-07-31 | 86 | 90 | 86 | 90 | 4,000 | 900 |
| 1998-07-30 | 87 | 88 | 86 | 86 | 39,000 | 860 |
| 1998-07-29 | 87 | 90 | 87 | 87 | 35,000 | 870 |
| 1998-07-28 | 90 | 90 | 86 | 87 | 72,000 | 870 |
| 1998-07-27 | 90 | 91 | 86 | 91 | 32,000 | 910 |
| 1998-07-24 | 92 | 93 | 90 | 93 | 32,000 | 930 |
| 1998-07-23 | 93 | 98 | 91 | 91 | 27,000 | 910 |
| 1998-07-22 | 99 | 99 | 92 | 98 | 33,000 | 980 |
| 1998-07-21 | 95 | 95 | 92 | 95 | 20,000 | 950 |
| 1998-07-17 | 97 | 97 | 95 | 95 | 31,000 | 950 |
| 1998-07-16 | 98 | 98 | 95 | 97 | 33,000 | 970 |
| 1998-07-15 | 99 | 99 | 96 | 96 | 18,000 | 960 |
| 1998-07-14 | 99 | 99 | 91 | 91 | 20,000 | 910 |
| 1998-07-13 | 90 | 99 | 90 | 99 | 40,000 | 990 |
| 1998-07-10 | 100 | 100 | 97 | 97 | 15,000 | 970 |
| 1998-07-09 | 105 | 106 | 100 | 105 | 27,000 | 1,050 |
| 1998-07-08 | 106 | 108 | 105 | 105 | 120,000 | 1,050 |
| 1998-07-07 | 105 | 110 | 105 | 105 | 337,000 | 1,050 |
| 1998-07-06 | 105 | 108 | 98 | 105 | 115,000 | 1,050 |
| 1998-07-03 | 98 | 103 | 98 | 100 | 31,000 | 1,000 |
| 1998-07-02 | 100 | 110 | 100 | 100 | 205,000 | 1,000 |
| 1998-07-01 | 90 | 98 | 89 | 97 | 112,000 | 970 |
| 1998-06-30 | 86 | 90 | 85 | 90 | 44,000 | 900 |
| 1998-06-29 | 90 | 90 | 84 | 85 | 24,000 | 850 |
| 1998-06-26 | 88 | 90 | 83 | 83 | 40,000 | 830 |
| 1998-06-25 | 95 | 95 | 88 | 88 | 19,000 | 880 |
| 1998-06-24 | 83 | 97 | 83 | 85 | 68,000 | 850 |
| 1998-06-23 | 88 | 88 | 75 | 82 | 54,000 | 820 |
| 1998-06-22 | 89 | 89 | 88 | 88 | 35,000 | 880 |
| 1998-06-19 | 90 | 90 | 88 | 88 | 32,000 | 880 |
| 1998-06-18 | 90 | 100 | 88 | 88 | 44,000 | 880 |
| 1998-06-17 | 87 | 89 | 87 | 87 | 15,000 | 870 |
| 1998-06-16 | 90 | 90 | 87 | 87 | 13,000 | 870 |
| 1998-06-15 | 87 | 88 | 87 | 88 | 14,000 | 880 |
| 1998-06-12 | 90 | 90 | 88 | 88 | 9,000 | 880 |
| 1998-06-11 | 90 | 90 | 88 | 88 | 18,000 | 880 |
| 1998-06-10 | 90 | 90 | 89 | 90 | 18,000 | 900 |
| 1998-06-09 | 87 | 90 | 87 | 90 | 13,000 | 900 |
| 1998-06-08 | 90 | 90 | 90 | 90 | 14,000 | 900 |
| 1998-06-05 | 91 | 92 | 90 | 91 | 28,000 | 910 |
| 1998-06-04 | 92 | 95 | 91 | 91 | 9,000 | 910 |
| 1998-06-03 | 95 | 95 | 95 | 95 | 11,000 | 950 |
| 1998-06-02 | 93 | 95 | 93 | 95 | 11,000 | 950 |
| 1998-06-01 | 100 | 100 | 92 | 92 | 5,000 | 920 |
| 1998-05-29 | 91 | 97 | 91 | 95 | 30,000 | 950 |
| 1998-05-28 | 100 | 100 | 95 | 96 | 28,000 | 960 |
| 1998-05-27 | 99 | 100 | 99 | 99 | 12,000 | 990 |
| 1998-05-26 | 95 | 99 | 95 | 95 | 20,000 | 950 |
| 1998-05-25 | 102 | 102 | 95 | 100 | 27,000 | 1,000 |
| 1998-05-22 | 98 | 99 | 97 | 97 | 51,000 | 970 |
| 1998-05-21 | 96 | 98 | 90 | 97 | 52,000 | 970 |
| 1998-05-20 | 100 | 100 | 96 | 96 | 8,000 | 960 |
| 1998-05-19 | 100 | 100 | 89 | 95 | 106,000 | 950 |
| 1998-05-18 | 87 | 93 | 87 | 90 | 6,000 | 900 |
| 1998-05-15 | 92 | 93 | 90 | 91 | 22,000 | 910 |
| 1998-05-14 | 94 | 94 | 91 | 91 | 16,000 | 910 |
| 1998-05-13 | 94 | 94 | 94 | 94 | 19,000 | 940 |
| 1998-05-12 | 93 | 94 | 90 | 94 | 57,000 | 940 |
| 1998-05-11 | 93 | 93 | 93 | 93 | 30,000 | 930 |
| 1998-05-08 | 93 | 96 | 93 | 93 | 32,000 | 930 |
| 1998-05-07 | 95 | 96 | 93 | 93 | 22,000 | 930 |
| 1998-05-06 | 96 | 100 | 95 | 96 | 37,000 | 960 |
| 1998-05-01 | 98 | 99 | 96 | 97 | 21,000 | 970 |
| 1998-04-30 | 103 | 104 | 100 | 100 | 24,000 | 1,000 |
| 1998-04-28 | 102 | 105 | 100 | 105 | 22,000 | 1,050 |
| 1998-04-27 | 105 | 105 | 103 | 103 | 13,000 | 1,030 |
| 1998-04-24 | 103 | 110 | 103 | 105 | 5,000 | 1,050 |
| 1998-04-23 | 104 | 104 | 101 | 101 | 6,000 | 1,010 |
| 1998-04-22 | 107 | 107 | 105 | 105 | 9,000 | 1,050 |
| 1998-04-21 | 106 | 115 | 106 | 110 | 17,000 | 1,100 |
| 1998-04-20 | 110 | 110 | 101 | 101 | 25,000 | 1,010 |
| 1998-04-17 | 118 | 118 | 106 | 106 | 17,000 | 1,060 |
| 1998-04-16 | 109 | 109 | 108 | 108 | 5,000 | 1,080 |
| 1998-04-15 | 109 | 109 | 109 | 109 | 3,000 | 1,090 |
| 1998-04-14 | 108 | 118 | 108 | 109 | 25,000 | 1,090 |
| 1998-04-13 | 120 | 120 | 118 | 118 | 23,000 | 1,180 |
| 1998-04-10 | 118 | 120 | 116 | 118 | 31,000 | 1,180 |
| 1998-04-09 | 111 | 115 | 108 | 113 | 15,000 | 1,130 |
| 1998-04-08 | 114 | 117 | 112 | 117 | 27,000 | 1,170 |
| 1998-04-07 | 105 | 120 | 105 | 114 | 41,000 | 1,140 |
| 1998-04-06 | 93 | 105 | 93 | 103 | 25,000 | 1,030 |
| 1998-04-03 | 90 | 95 | 87 | 93 | 47,000 | 930 |
| 1998-04-02 | 98 | 98 | 85 | 86 | 76,000 | 860 |
| 1998-04-01 | 115 | 115 | 101 | 103 | 63,000 | 1,030 |
| 1998-03-31 | 116 | 116 | 115 | 115 | 19,000 | 1,150 |
| 1998-03-30 | 121 | 123 | 116 | 116 | 23,000 | 1,160 |
| 1998-03-27 | 120 | 122 | 116 | 116 | 25,000 | 1,160 |
| 1998-03-26 | 119 | 120 | 118 | 118 | 18,000 | 1,180 |
| 1998-03-25 | 116 | 120 | 116 | 117 | 18,000 | 1,170 |
| 1998-03-24 | 120 | 121 | 115 | 116 | 72,000 | 1,160 |
| 1998-03-23 | 120 | 121 | 120 | 121 | 19,000 | 1,210 |
| 1998-03-20 | 119 | 121 | 119 | 121 | 23,000 | 1,210 |
| 1998-03-19 | 120 | 120 | 119 | 120 | 17,000 | 1,200 |
| 1998-03-18 | 125 | 125 | 119 | 119 | 67,000 | 1,190 |
| 1998-03-17 | 129 | 129 | 115 | 125 | 29,000 | 1,250 |
| 1998-03-16 | 129 | 129 | 123 | 125 | 49,000 | 1,250 |
| 1998-03-13 | 132 | 132 | 123 | 127 | 63,000 | 1,270 |
| 1998-03-12 | 125 | 130 | 123 | 125 | 45,000 | 1,250 |
| 1998-03-11 | 126 | 126 | 125 | 125 | 18,000 | 1,250 |
| 1998-03-10 | 127 | 132 | 125 | 125 | 14,000 | 1,250 |
| 1998-03-09 | 128 | 134 | 127 | 127 | 79,000 | 1,270 |
| 1998-03-06 | 128 | 130 | 125 | 127 | 57,000 | 1,270 |
| 1998-03-05 | 128 | 128 | 123 | 123 | 49,000 | 1,230 |
| 1998-03-04 | 132 | 134 | 129 | 130 | 34,000 | 1,300 |
| 1998-03-03 | 135 | 135 | 131 | 131 | 35,000 | 1,310 |
| 1998-03-02 | 131 | 139 | 131 | 135 | 47,000 | 1,350 |
| 1998-02-27 | 125 | 130 | 125 | 128 | 63,000 | 1,280 |
| 1998-02-26 | 123 | 130 | 122 | 123 | 47,000 | 1,230 |
| 1998-02-25 | 121 | 122 | 115 | 122 | 71,000 | 1,220 |
| 1998-02-24 | 125 | 125 | 120 | 120 | 26,000 | 1,200 |
| 1998-02-23 | 127 | 133 | 121 | 122 | 29,000 | 1,220 |
| 1998-02-20 | 132 | 132 | 125 | 125 | 34,000 | 1,250 |
| 1998-02-19 | 132 | 135 | 130 | 134 | 114,000 | 1,340 |
| 1998-02-18 | 132 | 138 | 130 | 135 | 20,000 | 1,350 |
| 1998-02-17 | 127 | 132 | 121 | 132 | 48,000 | 1,320 |
| 1998-02-16 | 140 | 140 | 132 | 132 | 63,000 | 1,320 |
| 1998-02-13 | 149 | 149 | 139 | 140 | 203,000 | 1,400 |
| 1998-02-12 | 150 | 153 | 135 | 140 | 319,000 | 1,400 |
| 1998-02-10 | 135 | 140 | 130 | 140 | 219,000 | 1,400 |
| 1998-02-09 | 127 | 130 | 123 | 130 | 85,000 | 1,300 |
| 1998-02-06 | 121 | 126 | 121 | 125 | 67,000 | 1,250 |
| 1998-02-05 | 123 | 129 | 118 | 125 | 71,000 | 1,250 |
| 1998-02-04 | 130 | 130 | 118 | 118 | 42,000 | 1,180 |
| 1998-02-03 | 124 | 131 | 118 | 120 | 89,000 | 1,200 |
| 1998-02-02 | 117 | 128 | 112 | 128 | 35,000 | 1,280 |
| 1998-01-30 | 120 | 133 | 115 | 117 | 76,000 | 1,170 |
| 1998-01-29 | 147 | 147 | 117 | 125 | 233,000 | 1,250 |
| 1998-01-28 | 136 | 155 | 136 | 137 | 201,000 | 1,370 |
| 1998-01-27 | 136 | 136 | 125 | 133 | 186,000 | 1,330 |
| 1998-01-26 | 115 | 133 | 115 | 131 | 233,000 | 1,310 |
| 1998-01-23 | 105 | 111 | 105 | 111 | 153,000 | 1,110 |
| 1998-01-22 | 125 | 125 | 112 | 114 | 193,000 | 1,140 |
| 1998-01-21 | 100 | 115 | 100 | 110 | 277,000 | 1,100 |
| 1998-01-20 | 78 | 90 | 75 | 89 | 162,000 | 890 |
| 1998-01-19 | 73 | 80 | 70 | 78 | 120,000 | 780 |
| 1998-01-16 | 67 | 69 | 66 | 68 | 67,000 | 680 |
| 1998-01-14 | 66 | 67 | 65 | 65 | 27,000 | 650 |
| 1998-01-13 | 65 | 66 | 65 | 66 | 16,000 | 660 |
| 1998-01-12 | 66 | 66 | 65 | 65 | 13,000 | 650 |
| 1998-01-09 | 66 | 67 | 65 | 66 | 43,000 | 660 |
| 1998-01-08 | 68 | 70 | 66 | 66 | 21,000 | 660 |
| 1998-01-07 | 65 | 70 | 63 | 63 | 35,000 | 630 |
| 1998-01-06 | 68 | 68 | 65 | 65 | 32,000 | 650 |
| 1998-01-05 | 72 | 72 | 72 | 72 | 2,000 | 720 |
分割・併合履歴 ： [2010-07-29]1株→0.1株
