3113 (株)UNIVA・Oakホールディングス の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 72 | 79 | 72 | 79 | 20,000 | 790 |
| 1999-12-29 | 74 | 74 | 71 | 73 | 48,000 | 730 |
| 1999-12-28 | 73 | 74 | 71 | 72 | 36,000 | 720 |
| 1999-12-27 | 79 | 79 | 72 | 73 | 36,000 | 730 |
| 1999-12-24 | 80 | 80 | 71 | 79 | 78,000 | 790 |
| 1999-12-22 | 76 | 80 | 70 | 80 | 145,000 | 800 |
| 1999-12-21 | 71 | 77 | 70 | 71 | 125,000 | 710 |
| 1999-12-20 | 80 | 80 | 71 | 73 | 115,000 | 730 |
| 1999-12-17 | 82 | 82 | 80 | 80 | 62,000 | 800 |
| 1999-12-16 | 85 | 87 | 80 | 82 | 67,000 | 820 |
| 1999-12-15 | 90 | 90 | 85 | 88 | 29,000 | 880 |
| 1999-12-14 | 90 | 90 | 85 | 85 | 51,000 | 850 |
| 1999-12-13 | 90 | 90 | 85 | 85 | 9,000 | 850 |
| 1999-12-10 | 87 | 92 | 86 | 90 | 96,000 | 900 |
| 1999-12-09 | 80 | 85 | 80 | 85 | 105,000 | 850 |
| 1999-12-08 | 84 | 85 | 81 | 81 | 37,000 | 810 |
| 1999-12-07 | 90 | 90 | 82 | 82 | 49,000 | 820 |
| 1999-12-06 | 90 | 90 | 85 | 85 | 17,000 | 850 |
| 1999-12-03 | 86 | 90 | 85 | 85 | 60,000 | 850 |
| 1999-12-02 | 90 | 90 | 86 | 87 | 26,000 | 870 |
| 1999-12-01 | 95 | 95 | 90 | 90 | 10,000 | 900 |
| 1999-11-30 | 101 | 101 | 95 | 95 | 23,000 | 950 |
| 1999-11-29 | 93 | 104 | 71 | 104 | 64,000 | 1,040 |
| 1999-11-26 | 90 | 90 | 88 | 90 | 34,000 | 900 |
| 1999-11-25 | 94 | 94 | 89 | 89 | 33,000 | 890 |
| 1999-11-24 | 98 | 98 | 91 | 92 | 19,000 | 920 |
| 1999-11-22 | 90 | 95 | 89 | 95 | 55,000 | 950 |
| 1999-11-19 | 105 | 105 | 94 | 99 | 47,000 | 990 |
| 1999-11-18 | 94 | 110 | 94 | 105 | 75,000 | 1,050 |
| 1999-11-17 | 90 | 94 | 86 | 94 | 31,000 | 940 |
| 1999-11-16 | 82 | 85 | 81 | 83 | 102,000 | 830 |
| 1999-11-15 | 80 | 86 | 80 | 82 | 51,000 | 820 |
| 1999-11-12 | 88 | 91 | 83 | 90 | 117,000 | 900 |
| 1999-11-11 | 94 | 96 | 93 | 93 | 43,000 | 930 |
| 1999-11-10 | 97 | 99 | 93 | 93 | 90,000 | 930 |
| 1999-11-09 | 105 | 105 | 96 | 96 | 21,000 | 960 |
| 1999-11-08 | 98 | 105 | 98 | 105 | 27,000 | 1,050 |
| 1999-11-05 | 103 | 103 | 95 | 98 | 72,000 | 980 |
| 1999-11-04 | 106 | 106 | 101 | 101 | 76,000 | 1,010 |
| 1999-11-02 | 106 | 112 | 105 | 105 | 37,000 | 1,050 |
| 1999-11-01 | 115 | 115 | 110 | 110 | 26,000 | 1,100 |
| 1999-10-29 | 113 | 113 | 110 | 110 | 35,000 | 1,100 |
| 1999-10-28 | 110 | 115 | 108 | 110 | 81,000 | 1,100 |
| 1999-10-27 | 120 | 120 | 112 | 112 | 15,000 | 1,120 |
| 1999-10-26 | 115 | 120 | 112 | 116 | 86,000 | 1,160 |
| 1999-10-25 | 121 | 124 | 112 | 112 | 120,000 | 1,120 |
| 1999-10-22 | 123 | 125 | 110 | 120 | 254,000 | 1,200 |
| 1999-10-21 | 121 | 135 | 121 | 124 | 279,000 | 1,240 |
| 1999-10-20 | 112 | 120 | 112 | 120 | 105,000 | 1,200 |
| 1999-10-19 | 105 | 110 | 104 | 110 | 92,000 | 1,100 |
| 1999-10-18 | 105 | 105 | 100 | 105 | 231,000 | 1,050 |
| 1999-10-15 | 96 | 103 | 95 | 103 | 183,000 | 1,030 |
| 1999-10-14 | 99 | 99 | 91 | 97 | 91,000 | 970 |
| 1999-10-13 | 105 | 105 | 100 | 101 | 52,000 | 1,010 |
| 1999-10-12 | 103 | 105 | 103 | 104 | 67,000 | 1,040 |
| 1999-10-08 | 104 | 105 | 103 | 103 | 22,000 | 1,030 |
| 1999-10-07 | 107 | 109 | 105 | 105 | 42,000 | 1,050 |
| 1999-10-06 | 105 | 108 | 105 | 107 | 46,000 | 1,070 |
| 1999-10-05 | 113 | 118 | 103 | 105 | 97,000 | 1,050 |
| 1999-10-04 | 115 | 115 | 111 | 112 | 26,000 | 1,120 |
| 1999-10-01 | 113 | 115 | 111 | 111 | 41,000 | 1,110 |
| 1999-09-30 | 119 | 119 | 112 | 113 | 33,000 | 1,130 |
| 1999-09-29 | 118 | 118 | 113 | 118 | 15,000 | 1,180 |
| 1999-09-28 | 115 | 118 | 111 | 115 | 14,000 | 1,150 |
| 1999-09-27 | 114 | 119 | 114 | 119 | 28,000 | 1,190 |
| 1999-09-24 | 119 | 119 | 113 | 115 | 72,000 | 1,150 |
| 1999-09-22 | 122 | 122 | 117 | 119 | 51,000 | 1,190 |
| 1999-09-21 | 125 | 130 | 115 | 117 | 246,000 | 1,170 |
| 1999-09-20 | 115 | 123 | 112 | 123 | 111,000 | 1,230 |
| 1999-09-17 | 115 | 120 | 115 | 115 | 28,000 | 1,150 |
| 1999-09-16 | 111 | 113 | 111 | 113 | 59,000 | 1,130 |
| 1999-09-14 | 115 | 115 | 113 | 115 | 67,000 | 1,150 |
| 1999-09-13 | 120 | 122 | 117 | 117 | 52,000 | 1,170 |
| 1999-09-10 | 115 | 127 | 115 | 127 | 54,000 | 1,270 |
| 1999-09-09 | 120 | 129 | 116 | 129 | 56,000 | 1,290 |
| 1999-09-08 | 121 | 122 | 118 | 122 | 63,000 | 1,220 |
| 1999-09-07 | 122 | 128 | 121 | 122 | 40,000 | 1,220 |
| 1999-09-06 | 125 | 125 | 120 | 122 | 70,000 | 1,220 |
| 1999-09-03 | 125 | 130 | 125 | 126 | 35,000 | 1,260 |
| 1999-09-02 | 133 | 133 | 130 | 130 | 32,000 | 1,300 |
| 1999-09-01 | 138 | 138 | 131 | 131 | 38,000 | 1,310 |
| 1999-08-31 | 134 | 138 | 131 | 138 | 47,000 | 1,380 |
| 1999-08-30 | 132 | 135 | 130 | 135 | 29,000 | 1,350 |
| 1999-08-27 | 133 | 133 | 131 | 131 | 19,000 | 1,310 |
| 1999-08-26 | 135 | 135 | 132 | 132 | 16,000 | 1,320 |
| 1999-08-25 | 144 | 144 | 135 | 135 | 25,000 | 1,350 |
| 1999-08-24 | 145 | 145 | 131 | 140 | 217,000 | 1,400 |
| 1999-08-23 | 130 | 147 | 130 | 143 | 290,000 | 1,430 |
| 1999-08-20 | 125 | 135 | 123 | 130 | 49,000 | 1,300 |
| 1999-08-19 | 123 | 125 | 123 | 125 | 27,000 | 1,250 |
| 1999-08-18 | 130 | 130 | 125 | 125 | 22,000 | 1,250 |
| 1999-08-17 | 124 | 130 | 124 | 130 | 38,000 | 1,300 |
| 1999-08-16 | 122 | 123 | 120 | 123 | 28,000 | 1,230 |
| 1999-08-13 | 130 | 130 | 120 | 121 | 16,000 | 1,210 |
| 1999-08-12 | 132 | 132 | 123 | 130 | 9,000 | 1,300 |
| 1999-08-11 | 128 | 130 | 126 | 128 | 35,000 | 1,280 |
| 1999-08-10 | 135 | 135 | 120 | 125 | 67,000 | 1,250 |
| 1999-08-09 | 130 | 135 | 125 | 135 | 99,000 | 1,350 |
| 1999-08-06 | 111 | 129 | 111 | 129 | 143,000 | 1,290 |
| 1999-08-05 | 116 | 121 | 110 | 110 | 143,000 | 1,100 |
| 1999-08-04 | 125 | 125 | 115 | 119 | 97,000 | 1,190 |
| 1999-08-03 | 125 | 125 | 110 | 125 | 169,000 | 1,250 |
| 1999-08-02 | 133 | 133 | 123 | 125 | 66,000 | 1,250 |
| 1999-07-30 | 135 | 136 | 130 | 130 | 72,000 | 1,300 |
| 1999-07-29 | 145 | 145 | 135 | 135 | 60,000 | 1,350 |
| 1999-07-28 | 140 | 142 | 138 | 142 | 24,000 | 1,420 |
| 1999-07-27 | 140 | 150 | 138 | 145 | 53,000 | 1,450 |
| 1999-07-26 | 143 | 143 | 138 | 141 | 90,000 | 1,410 |
| 1999-07-23 | 145 | 147 | 142 | 143 | 105,000 | 1,430 |
| 1999-07-22 | 150 | 150 | 147 | 147 | 27,000 | 1,470 |
| 1999-07-21 | 156 | 156 | 148 | 148 | 53,000 | 1,480 |
| 1999-07-19 | 142 | 160 | 142 | 156 | 107,000 | 1,560 |
| 1999-07-16 | 144 | 146 | 135 | 140 | 189,000 | 1,400 |
| 1999-07-15 | 153 | 153 | 146 | 148 | 91,000 | 1,480 |
| 1999-07-14 | 160 | 160 | 150 | 153 | 121,000 | 1,530 |
| 1999-07-13 | 161 | 161 | 155 | 156 | 108,000 | 1,560 |
| 1999-07-12 | 158 | 164 | 155 | 162 | 72,000 | 1,620 |
| 1999-07-09 | 163 | 163 | 150 | 158 | 194,000 | 1,580 |
| 1999-07-08 | 160 | 163 | 153 | 153 | 112,000 | 1,530 |
| 1999-07-07 | 160 | 165 | 158 | 161 | 97,000 | 1,610 |
| 1999-07-06 | 160 | 163 | 160 | 160 | 76,000 | 1,600 |
| 1999-07-05 | 169 | 170 | 161 | 170 | 128,000 | 1,700 |
| 1999-07-02 | 165 | 167 | 160 | 160 | 189,000 | 1,600 |
| 1999-07-01 | 186 | 187 | 170 | 170 | 184,000 | 1,700 |
| 1999-06-30 | 160 | 180 | 160 | 177 | 230,000 | 1,770 |
| 1999-06-29 | 165 | 165 | 161 | 161 | 147,000 | 1,610 |
| 1999-06-28 | 170 | 170 | 160 | 168 | 158,000 | 1,680 |
| 1999-06-25 | 176 | 176 | 166 | 170 | 315,000 | 1,700 |
| 1999-06-24 | 188 | 189 | 170 | 180 | 476,000 | 1,800 |
| 1999-06-23 | 192 | 197 | 180 | 187 | 682,000 | 1,870 |
| 1999-06-22 | 188 | 198 | 183 | 190 | 1,247,000 | 1,900 |
| 1999-06-21 | 170 | 178 | 160 | 178 | 1,472,000 | 1,780 |
| 1999-06-18 | 145 | 148 | 140 | 143 | 215,000 | 1,430 |
| 1999-06-17 | 155 | 160 | 140 | 140 | 1,009,000 | 1,400 |
| 1999-06-16 | 125 | 155 | 123 | 155 | 1,255,000 | 1,550 |
| 1999-06-15 | 123 | 125 | 120 | 120 | 129,000 | 1,200 |
| 1999-06-14 | 115 | 118 | 111 | 118 | 100,000 | 1,180 |
| 1999-06-11 | 113 | 115 | 110 | 111 | 98,000 | 1,110 |
| 1999-06-10 | 115 | 115 | 111 | 112 | 85,000 | 1,120 |
| 1999-06-09 | 120 | 120 | 115 | 115 | 105,000 | 1,150 |
| 1999-06-08 | 120 | 120 | 111 | 119 | 157,000 | 1,190 |
| 1999-06-07 | 120 | 128 | 107 | 108 | 309,000 | 1,080 |
| 1999-06-04 | 128 | 135 | 120 | 120 | 583,000 | 1,200 |
| 1999-06-03 | 130 | 147 | 119 | 128 | 1,702,000 | 1,280 |
| 1999-06-02 | 100 | 119 | 100 | 119 | 823,000 | 1,190 |
| 1999-06-01 | 81 | 90 | 81 | 89 | 35,000 | 890 |
| 1999-05-31 | 84 | 84 | 78 | 80 | 62,000 | 800 |
| 1999-05-28 | 86 | 86 | 80 | 84 | 89,000 | 840 |
| 1999-05-27 | 87 | 87 | 86 | 86 | 33,000 | 860 |
| 1999-05-26 | 85 | 90 | 85 | 87 | 27,000 | 870 |
| 1999-05-25 | 91 | 91 | 89 | 90 | 39,000 | 900 |
| 1999-05-24 | 94 | 94 | 91 | 93 | 21,000 | 930 |
| 1999-05-21 | 95 | 95 | 93 | 93 | 37,000 | 930 |
| 1999-05-20 | 90 | 95 | 90 | 90 | 36,000 | 900 |
| 1999-05-19 | 96 | 96 | 90 | 90 | 76,000 | 900 |
| 1999-05-18 | 95 | 99 | 95 | 97 | 107,000 | 970 |
| 1999-05-17 | 95 | 95 | 91 | 95 | 82,000 | 950 |
| 1999-05-14 | 97 | 98 | 95 | 95 | 47,000 | 950 |
| 1999-05-13 | 90 | 99 | 90 | 99 | 62,000 | 990 |
| 1999-05-12 | 100 | 101 | 95 | 100 | 92,000 | 1,000 |
| 1999-05-11 | 100 | 103 | 99 | 101 | 194,000 | 1,010 |
| 1999-05-10 | 95 | 99 | 92 | 99 | 191,000 | 990 |
| 1999-05-07 | 90 | 93 | 90 | 91 | 113,000 | 910 |
| 1999-05-06 | 85 | 90 | 85 | 90 | 40,000 | 900 |
| 1999-04-30 | 89 | 90 | 87 | 88 | 16,000 | 880 |
| 1999-04-28 | 89 | 89 | 85 | 89 | 29,000 | 890 |
| 1999-04-27 | 88 | 89 | 84 | 84 | 46,000 | 840 |
| 1999-04-26 | 90 | 90 | 84 | 84 | 24,000 | 840 |
| 1999-04-23 | 84 | 84 | 84 | 84 | 2,000 | 840 |
| 1999-04-22 | 86 | 86 | 84 | 84 | 26,000 | 840 |
| 1999-04-21 | 90 | 90 | 86 | 86 | 60,000 | 860 |
| 1999-04-20 | 86 | 90 | 86 | 90 | 26,000 | 900 |
| 1999-04-19 | 95 | 95 | 91 | 91 | 49,000 | 910 |
| 1999-04-16 | 91 | 95 | 91 | 91 | 61,000 | 910 |
| 1999-04-15 | 92 | 92 | 87 | 91 | 162,000 | 910 |
| 1999-04-14 | 92 | 92 | 90 | 92 | 78,000 | 920 |
| 1999-04-13 | 90 | 95 | 89 | 92 | 105,000 | 920 |
| 1999-04-12 | 91 | 93 | 90 | 90 | 72,000 | 900 |
| 1999-04-09 | 98 | 98 | 89 | 90 | 265,000 | 900 |
| 1999-04-08 | 95 | 97 | 94 | 96 | 252,000 | 960 |
| 1999-04-07 | 85 | 91 | 85 | 91 | 262,000 | 910 |
| 1999-04-06 | 78 | 82 | 78 | 81 | 158,000 | 810 |
| 1999-04-05 | 80 | 82 | 77 | 78 | 108,000 | 780 |
| 1999-04-02 | 78 | 78 | 76 | 77 | 45,000 | 770 |
| 1999-04-01 | 80 | 80 | 79 | 79 | 50,000 | 790 |
| 1999-03-31 | 77 | 82 | 77 | 80 | 117,000 | 800 |
| 1999-03-30 | 77 | 80 | 75 | 77 | 95,000 | 770 |
| 1999-03-29 | 81 | 81 | 75 | 76 | 85,000 | 760 |
| 1999-03-26 | 81 | 84 | 80 | 82 | 14,000 | 820 |
| 1999-03-25 | 85 | 85 | 80 | 82 | 20,000 | 820 |
| 1999-03-24 | 79 | 80 | 79 | 80 | 15,000 | 800 |
| 1999-03-23 | 86 | 86 | 77 | 80 | 115,000 | 800 |
| 1999-03-19 | 88 | 89 | 85 | 88 | 86,000 | 880 |
| 1999-03-18 | 93 | 94 | 88 | 88 | 88,000 | 880 |
| 1999-03-17 | 100 | 102 | 93 | 94 | 214,000 | 940 |
| 1999-03-16 | 95 | 105 | 95 | 99 | 326,000 | 990 |
| 1999-03-15 | 95 | 99 | 92 | 93 | 186,000 | 930 |
| 1999-03-12 | 92 | 100 | 90 | 90 | 562,000 | 900 |
| 1999-03-11 | 84 | 89 | 80 | 89 | 227,000 | 890 |
| 1999-03-10 | 72 | 78 | 70 | 74 | 152,000 | 740 |
| 1999-03-09 | 72 | 72 | 66 | 70 | 31,000 | 700 |
| 1999-03-08 | 69 | 72 | 69 | 70 | 17,000 | 700 |
| 1999-03-05 | 66 | 69 | 65 | 69 | 10,000 | 690 |
| 1999-03-04 | 65 | 65 | 65 | 65 | 13,000 | 650 |
| 1999-03-03 | 66 | 66 | 65 | 65 | 17,000 | 650 |
| 1999-03-02 | 70 | 70 | 66 | 66 | 8,000 | 660 |
| 1999-03-01 | 70 | 70 | 66 | 66 | 10,000 | 660 |
| 1999-02-26 | 68 | 69 | 66 | 69 | 13,000 | 690 |
| 1999-02-25 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 1999-02-24 | 70 | 73 | 66 | 70 | 66,000 | 700 |
| 1999-02-23 | 66 | 70 | 66 | 70 | 17,000 | 700 |
| 1999-02-22 | 70 | 70 | 69 | 70 | 15,000 | 700 |
| 1999-02-19 | 70 | 70 | 69 | 69 | 16,000 | 690 |
| 1999-02-18 | 72 | 72 | 71 | 71 | 29,000 | 710 |
| 1999-02-17 | 72 | 73 | 71 | 72 | 44,000 | 720 |
| 1999-02-16 | 72 | 75 | 72 | 72 | 41,000 | 720 |
| 1999-02-15 | 78 | 78 | 71 | 72 | 36,000 | 720 |
| 1999-02-12 | 71 | 78 | 71 | 74 | 58,000 | 740 |
| 1999-02-10 | 73 | 74 | 70 | 73 | 79,000 | 730 |
| 1999-02-09 | 70 | 72 | 70 | 72 | 74,000 | 720 |
| 1999-02-08 | 66 | 68 | 66 | 68 | 43,000 | 680 |
| 1999-02-05 | 65 | 69 | 65 | 69 | 23,000 | 690 |
| 1999-02-04 | 69 | 69 | 67 | 67 | 55,000 | 670 |
| 1999-02-03 | 70 | 70 | 67 | 69 | 39,000 | 690 |
| 1999-02-02 | 68 | 75 | 67 | 73 | 60,000 | 730 |
| 1999-02-01 | 68 | 68 | 65 | 65 | 6,000 | 650 |
| 1999-01-29 | 64 | 68 | 64 | 68 | 20,000 | 680 |
| 1999-01-28 | 63 | 69 | 63 | 66 | 35,000 | 660 |
| 1999-01-27 | 65 | 67 | 63 | 63 | 39,000 | 630 |
| 1999-01-26 | 65 | 65 | 60 | 62 | 22,000 | 620 |
| 1999-01-25 | 60 | 65 | 60 | 60 | 20,000 | 600 |
| 1999-01-22 | 62 | 63 | 62 | 63 | 16,000 | 630 |
| 1999-01-21 | 63 | 65 | 62 | 65 | 34,000 | 650 |
| 1999-01-20 | 59 | 61 | 59 | 61 | 21,000 | 610 |
| 1999-01-19 | 58 | 60 | 58 | 59 | 7,000 | 590 |
| 1999-01-18 | 58 | 65 | 58 | 61 | 27,000 | 610 |
| 1999-01-14 | 62 | 63 | 62 | 63 | 47,000 | 630 |
| 1999-01-13 | 56 | 57 | 56 | 57 | 11,000 | 570 |
| 1999-01-12 | 63 | 63 | 63 | 63 | 2,000 | 630 |
| 1999-01-11 | 55 | 64 | 55 | 64 | 8,000 | 640 |
| 1999-01-08 | 62 | 62 | 52 | 52 | 21,000 | 520 |
| 1999-01-07 | 62 | 62 | 60 | 61 | 55,000 | 610 |
| 1999-01-06 | 65 | 65 | 61 | 61 | 25,000 | 610 |
| 1999-01-05 | 66 | 69 | 61 | 62 | 28,000 | 620 |
| 1999-01-04 | 63 | 63 | 61 | 61 | 6,000 | 610 |
分割・併合履歴 ： [2010-07-29]1株→0.1株
