3113 (株)UNIVA・Oakホールディングス の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 93 | 99 | 92 | 94 | 74,000 | 940 |
| 2000-12-28 | 95 | 98 | 91 | 91 | 114,000 | 910 |
| 2000-12-27 | 88 | 102 | 88 | 96 | 449,000 | 960 |
| 2000-12-26 | 87 | 90 | 86 | 90 | 124,000 | 900 |
| 2000-12-25 | 89 | 90 | 87 | 87 | 104,000 | 870 |
| 2000-12-22 | 80 | 86 | 80 | 84 | 105,000 | 840 |
| 2000-12-21 | 75 | 85 | 75 | 83 | 153,000 | 830 |
| 2000-12-20 | 78 | 87 | 75 | 87 | 118,000 | 870 |
| 2000-12-19 | 85 | 85 | 78 | 80 | 111,000 | 800 |
| 2000-12-18 | 90 | 90 | 85 | 86 | 68,000 | 860 |
| 2000-12-15 | 88 | 90 | 87 | 87 | 40,000 | 870 |
| 2000-12-14 | 89 | 92 | 84 | 92 | 74,000 | 920 |
| 2000-12-13 | 89 | 94 | 83 | 84 | 139,000 | 840 |
| 2000-12-12 | 94 | 94 | 88 | 88 | 83,000 | 880 |
| 2000-12-11 | 90 | 95 | 90 | 92 | 167,000 | 920 |
| 2000-12-08 | 94 | 95 | 89 | 89 | 155,000 | 890 |
| 2000-12-07 | 86 | 94 | 86 | 91 | 249,000 | 910 |
| 2000-12-06 | 92 | 96 | 85 | 85 | 217,000 | 850 |
| 2000-12-05 | 100 | 100 | 91 | 94 | 317,000 | 940 |
| 2000-12-04 | 106 | 107 | 100 | 101 | 237,000 | 1,010 |
| 2000-12-01 | 101 | 102 | 94 | 101 | 578,000 | 1,010 |
| 2000-11-30 | 113 | 113 | 97 | 102 | 880,000 | 1,020 |
| 2000-11-29 | 89 | 116 | 89 | 108 | 1,746,000 | 1,080 |
| 2000-11-28 | 85 | 89 | 82 | 88 | 378,000 | 880 |
| 2000-11-27 | 86 | 89 | 82 | 85 | 259,000 | 850 |
| 2000-11-24 | 72 | 94 | 72 | 90 | 846,000 | 900 |
| 2000-11-22 | 97 | 98 | 80 | 82 | 831,000 | 820 |
| 2000-11-21 | 74 | 99 | 71 | 99 | 916,000 | 990 |
| 2000-11-20 | 64 | 69 | 64 | 69 | 143,000 | 690 |
| 2000-11-17 | 65 | 65 | 62 | 64 | 78,000 | 640 |
| 2000-11-16 | 61 | 65 | 61 | 65 | 67,000 | 650 |
| 2000-11-15 | 63 | 65 | 62 | 63 | 36,000 | 630 |
| 2000-11-14 | 65 | 65 | 61 | 61 | 40,000 | 610 |
| 2000-11-13 | 60 | 63 | 59 | 62 | 69,000 | 620 |
| 2000-11-10 | 61 | 62 | 60 | 62 | 9,000 | 620 |
| 2000-11-09 | 60 | 62 | 59 | 62 | 41,000 | 620 |
| 2000-11-08 | 60 | 60 | 58 | 58 | 23,000 | 580 |
| 2000-11-07 | 57 | 59 | 56 | 59 | 39,000 | 590 |
| 2000-11-06 | 58 | 59 | 55 | 59 | 23,000 | 590 |
| 2000-11-02 | 58 | 58 | 55 | 55 | 25,000 | 550 |
| 2000-11-01 | 57 | 57 | 54 | 55 | 30,000 | 550 |
| 2000-10-31 | 53 | 59 | 53 | 56 | 34,000 | 560 |
| 2000-10-30 | 62 | 62 | 51 | 60 | 49,000 | 600 |
| 2000-10-27 | 55 | 56 | 53 | 56 | 33,000 | 560 |
| 2000-10-26 | 60 | 61 | 56 | 60 | 29,000 | 600 |
| 2000-10-25 | 60 | 61 | 60 | 61 | 27,000 | 610 |
| 2000-10-24 | 61 | 61 | 60 | 60 | 21,000 | 600 |
| 2000-10-23 | 61 | 62 | 61 | 61 | 17,000 | 610 |
| 2000-10-20 | 67 | 67 | 60 | 60 | 70,000 | 600 |
| 2000-10-19 | 64 | 64 | 62 | 62 | 36,000 | 620 |
| 2000-10-18 | 66 | 66 | 64 | 64 | 24,000 | 640 |
| 2000-10-17 | 66 | 67 | 65 | 67 | 52,000 | 670 |
| 2000-10-16 | 65 | 68 | 64 | 67 | 120,000 | 670 |
| 2000-10-13 | 65 | 68 | 63 | 64 | 100,000 | 640 |
| 2000-10-12 | 65 | 66 | 61 | 63 | 55,000 | 630 |
| 2000-10-11 | 63 | 63 | 61 | 61 | 42,000 | 610 |
| 2000-10-10 | 65 | 66 | 60 | 60 | 89,000 | 600 |
| 2000-10-06 | 66 | 66 | 63 | 66 | 46,000 | 660 |
| 2000-10-05 | 64 | 65 | 63 | 64 | 52,000 | 640 |
| 2000-10-04 | 62 | 66 | 62 | 66 | 49,000 | 660 |
| 2000-10-03 | 61 | 66 | 60 | 62 | 121,000 | 620 |
| 2000-10-02 | 66 | 66 | 60 | 60 | 61,000 | 600 |
| 2000-09-29 | 62 | 69 | 62 | 64 | 64,000 | 640 |
| 2000-09-28 | 66 | 69 | 64 | 69 | 28,000 | 690 |
| 2000-09-27 | 65 | 70 | 64 | 65 | 26,000 | 650 |
| 2000-09-26 | 64 | 66 | 64 | 66 | 22,000 | 660 |
| 2000-09-25 | 63 | 65 | 63 | 63 | 63,000 | 630 |
| 2000-09-22 | 62 | 64 | 62 | 63 | 78,000 | 630 |
| 2000-09-21 | 64 | 64 | 63 | 64 | 42,000 | 640 |
| 2000-09-20 | 63 | 65 | 63 | 64 | 24,000 | 640 |
| 2000-09-19 | 62 | 70 | 60 | 70 | 57,000 | 700 |
| 2000-09-18 | 63 | 64 | 62 | 62 | 41,000 | 620 |
| 2000-09-14 | 65 | 65 | 63 | 65 | 44,000 | 650 |
| 2000-09-13 | 65 | 67 | 65 | 65 | 22,000 | 650 |
| 2000-09-12 | 68 | 68 | 64 | 65 | 89,000 | 650 |
| 2000-09-11 | 69 | 69 | 68 | 68 | 41,000 | 680 |
| 2000-09-08 | 70 | 70 | 68 | 70 | 37,000 | 700 |
| 2000-09-07 | 70 | 70 | 68 | 68 | 23,000 | 680 |
| 2000-09-06 | 70 | 71 | 69 | 70 | 36,000 | 700 |
| 2000-09-05 | 69 | 70 | 67 | 70 | 61,000 | 700 |
| 2000-09-04 | 73 | 75 | 68 | 69 | 63,000 | 690 |
| 2000-09-01 | 79 | 80 | 73 | 73 | 68,000 | 730 |
| 2000-08-31 | 83 | 83 | 75 | 78 | 160,000 | 780 |
| 2000-08-30 | 72 | 86 | 72 | 84 | 226,000 | 840 |
| 2000-08-29 | 68 | 70 | 67 | 70 | 129,000 | 700 |
| 2000-08-28 | 69 | 69 | 67 | 67 | 39,000 | 670 |
| 2000-08-25 | 70 | 70 | 68 | 68 | 34,000 | 680 |
| 2000-08-24 | 68 | 70 | 66 | 70 | 47,000 | 700 |
| 2000-08-23 | 70 | 70 | 68 | 68 | 7,000 | 680 |
| 2000-08-22 | 70 | 70 | 67 | 70 | 23,000 | 700 |
| 2000-08-21 | 69 | 69 | 66 | 67 | 57,000 | 670 |
| 2000-08-18 | 69 | 69 | 69 | 69 | 14,000 | 690 |
| 2000-08-17 | 70 | 71 | 68 | 69 | 35,000 | 690 |
| 2000-08-16 | 70 | 72 | 70 | 70 | 84,000 | 700 |
| 2000-08-15 | 70 | 71 | 69 | 70 | 30,000 | 700 |
| 2000-08-14 | 70 | 71 | 70 | 71 | 32,000 | 710 |
| 2000-08-11 | 70 | 71 | 70 | 71 | 28,000 | 710 |
| 2000-08-10 | 70 | 72 | 70 | 72 | 56,000 | 720 |
| 2000-08-09 | 71 | 71 | 70 | 70 | 24,000 | 700 |
| 2000-08-08 | 70 | 70 | 70 | 70 | 30,000 | 700 |
| 2000-08-07 | 73 | 73 | 70 | 70 | 57,000 | 700 |
| 2000-08-04 | 70 | 72 | 70 | 72 | 43,000 | 720 |
| 2000-08-03 | 74 | 74 | 70 | 70 | 19,000 | 700 |
| 2000-08-02 | 71 | 74 | 71 | 74 | 24,000 | 740 |
| 2000-08-01 | 71 | 71 | 70 | 70 | 10,000 | 700 |
| 2000-07-31 | 70 | 74 | 68 | 74 | 77,000 | 740 |
| 2000-07-28 | 75 | 75 | 73 | 73 | 32,000 | 730 |
| 2000-07-27 | 76 | 77 | 75 | 77 | 25,000 | 770 |
| 2000-07-26 | 75 | 76 | 73 | 75 | 33,000 | 750 |
| 2000-07-25 | 76 | 76 | 73 | 73 | 34,000 | 730 |
| 2000-07-24 | 79 | 79 | 76 | 76 | 20,000 | 760 |
| 2000-07-21 | 78 | 81 | 78 | 80 | 50,000 | 800 |
| 2000-07-19 | 80 | 80 | 78 | 78 | 55,000 | 780 |
| 2000-07-18 | 83 | 83 | 80 | 80 | 47,000 | 800 |
| 2000-07-17 | 84 | 84 | 83 | 83 | 12,000 | 830 |
| 2000-07-14 | 83 | 84 | 83 | 84 | 18,000 | 840 |
| 2000-07-13 | 86 | 86 | 83 | 83 | 50,000 | 830 |
| 2000-07-12 | 87 | 87 | 85 | 85 | 21,000 | 850 |
| 2000-07-11 | 88 | 88 | 85 | 87 | 19,000 | 870 |
| 2000-07-10 | 85 | 88 | 83 | 85 | 56,000 | 850 |
| 2000-07-07 | 88 | 88 | 85 | 87 | 31,000 | 870 |
| 2000-07-06 | 90 | 90 | 86 | 86 | 24,000 | 860 |
| 2000-07-05 | 89 | 92 | 85 | 86 | 53,000 | 860 |
| 2000-07-04 | 88 | 90 | 83 | 83 | 155,000 | 830 |
| 2000-07-03 | 88 | 88 | 85 | 87 | 41,000 | 870 |
| 2000-06-30 | 83 | 87 | 83 | 87 | 20,000 | 870 |
| 2000-06-29 | 90 | 90 | 83 | 83 | 57,000 | 830 |
| 2000-06-28 | 85 | 89 | 81 | 89 | 83,000 | 890 |
| 2000-06-27 | 80 | 82 | 79 | 82 | 47,000 | 820 |
| 2000-06-26 | 80 | 80 | 79 | 80 | 18,000 | 800 |
| 2000-06-23 | 80 | 80 | 78 | 80 | 24,000 | 800 |
| 2000-06-22 | 78 | 80 | 78 | 80 | 22,000 | 800 |
| 2000-06-21 | 81 | 83 | 80 | 83 | 21,000 | 830 |
| 2000-06-20 | 80 | 83 | 80 | 83 | 28,000 | 830 |
| 2000-06-19 | 84 | 85 | 82 | 82 | 31,000 | 820 |
| 2000-06-16 | 83 | 88 | 83 | 83 | 27,000 | 830 |
| 2000-06-15 | 87 | 88 | 83 | 88 | 22,000 | 880 |
| 2000-06-14 | 90 | 90 | 85 | 85 | 91,000 | 850 |
| 2000-06-13 | 84 | 90 | 84 | 90 | 69,000 | 900 |
| 2000-06-12 | 83 | 85 | 82 | 83 | 93,000 | 830 |
| 2000-06-09 | 83 | 83 | 81 | 82 | 35,000 | 820 |
| 2000-06-08 | 82 | 83 | 82 | 82 | 25,000 | 820 |
| 2000-06-07 | 81 | 82 | 81 | 81 | 25,000 | 810 |
| 2000-06-06 | 81 | 85 | 80 | 80 | 52,000 | 800 |
| 2000-06-05 | 81 | 85 | 80 | 85 | 36,000 | 850 |
| 2000-06-02 | 81 | 81 | 80 | 81 | 56,000 | 810 |
| 2000-06-01 | 85 | 85 | 81 | 81 | 38,000 | 810 |
| 2000-05-31 | 85 | 85 | 84 | 84 | 19,000 | 840 |
| 2000-05-30 | 88 | 92 | 85 | 85 | 68,000 | 850 |
| 2000-05-29 | 87 | 92 | 87 | 88 | 87,000 | 880 |
| 2000-05-26 | 82 | 83 | 82 | 83 | 6,000 | 830 |
| 2000-05-25 | 84 | 87 | 82 | 83 | 31,000 | 830 |
| 2000-05-24 | 82 | 84 | 80 | 84 | 50,000 | 840 |
| 2000-05-23 | 82 | 87 | 82 | 87 | 25,000 | 870 |
| 2000-05-22 | 84 | 85 | 82 | 85 | 25,000 | 850 |
| 2000-05-19 | 87 | 87 | 85 | 85 | 48,000 | 850 |
| 2000-05-18 | 85 | 88 | 83 | 85 | 79,000 | 850 |
| 2000-05-17 | 84 | 88 | 83 | 83 | 70,000 | 830 |
| 2000-05-16 | 86 | 86 | 80 | 86 | 35,000 | 860 |
| 2000-05-15 | 83 | 86 | 80 | 86 | 50,000 | 860 |
| 2000-05-12 | 84 | 86 | 84 | 84 | 17,000 | 840 |
| 2000-05-11 | 85 | 85 | 83 | 85 | 19,000 | 850 |
| 2000-05-10 | 85 | 86 | 85 | 86 | 30,000 | 860 |
| 2000-05-09 | 87 | 87 | 85 | 86 | 25,000 | 860 |
| 2000-05-08 | 87 | 87 | 86 | 86 | 55,000 | 860 |
| 2000-05-02 | 89 | 89 | 85 | 87 | 66,000 | 870 |
| 2000-05-01 | 86 | 89 | 85 | 89 | 41,000 | 890 |
| 2000-04-28 | 86 | 86 | 85 | 85 | 24,000 | 850 |
| 2000-04-27 | 90 | 90 | 86 | 87 | 20,000 | 870 |
| 2000-04-26 | 87 | 90 | 86 | 86 | 56,000 | 860 |
| 2000-04-25 | 90 | 97 | 87 | 90 | 83,000 | 900 |
| 2000-04-24 | 90 | 95 | 88 | 88 | 27,000 | 880 |
| 2000-04-21 | 93 | 95 | 86 | 90 | 53,000 | 900 |
| 2000-04-20 | 88 | 98 | 85 | 98 | 21,000 | 980 |
| 2000-04-19 | 87 | 90 | 87 | 88 | 63,000 | 880 |
| 2000-04-18 | 95 | 95 | 87 | 87 | 90,000 | 870 |
| 2000-04-17 | 99 | 100 | 87 | 92 | 122,000 | 920 |
| 2000-04-14 | 102 | 108 | 98 | 104 | 78,000 | 1,040 |
| 2000-04-13 | 110 | 110 | 97 | 103 | 132,000 | 1,030 |
| 2000-04-12 | 95 | 105 | 94 | 103 | 129,000 | 1,030 |
| 2000-04-11 | 94 | 97 | 92 | 94 | 57,000 | 940 |
| 2000-04-10 | 95 | 97 | 95 | 95 | 40,000 | 950 |
| 2000-04-07 | 92 | 97 | 92 | 92 | 89,000 | 920 |
| 2000-04-06 | 105 | 108 | 95 | 97 | 186,000 | 970 |
| 2000-04-05 | 94 | 100 | 92 | 100 | 259,000 | 1,000 |
| 2000-04-04 | 120 | 120 | 92 | 99 | 562,000 | 990 |
| 2000-04-03 | 100 | 118 | 100 | 116 | 727,000 | 1,160 |
| 2000-03-31 | 90 | 99 | 86 | 97 | 515,000 | 970 |
| 2000-03-30 | 80 | 89 | 80 | 86 | 133,000 | 860 |
| 2000-03-29 | 80 | 83 | 79 | 80 | 78,000 | 800 |
| 2000-03-28 | 73 | 79 | 73 | 79 | 57,000 | 790 |
| 2000-03-27 | 73 | 74 | 72 | 72 | 52,000 | 720 |
| 2000-03-24 | 72 | 73 | 72 | 73 | 22,000 | 730 |
| 2000-03-23 | 72 | 75 | 72 | 73 | 12,000 | 730 |
| 2000-03-22 | 72 | 73 | 72 | 72 | 20,000 | 720 |
| 2000-03-21 | 70 | 75 | 70 | 71 | 35,000 | 710 |
| 2000-03-17 | 72 | 75 | 69 | 74 | 34,000 | 740 |
| 2000-03-16 | 73 | 74 | 72 | 74 | 30,000 | 740 |
| 2000-03-15 | 73 | 73 | 70 | 72 | 40,000 | 720 |
| 2000-03-14 | 75 | 75 | 70 | 72 | 63,000 | 720 |
| 2000-03-13 | 74 | 74 | 70 | 70 | 124,000 | 700 |
| 2000-03-10 | 70 | 75 | 70 | 71 | 46,000 | 710 |
| 2000-03-09 | 71 | 75 | 71 | 72 | 19,000 | 720 |
| 2000-03-08 | 72 | 73 | 71 | 72 | 46,000 | 720 |
| 2000-03-07 | 72 | 75 | 72 | 73 | 19,000 | 730 |
| 2000-03-06 | 74 | 74 | 70 | 71 | 67,000 | 710 |
| 2000-03-03 | 70 | 73 | 70 | 71 | 28,000 | 710 |
| 2000-03-02 | 71 | 73 | 70 | 70 | 28,000 | 700 |
| 2000-03-01 | 71 | 72 | 70 | 70 | 46,000 | 700 |
| 2000-02-29 | 71 | 72 | 70 | 71 | 24,000 | 710 |
| 2000-02-28 | 72 | 72 | 71 | 71 | 32,000 | 710 |
| 2000-02-25 | 68 | 71 | 68 | 71 | 20,000 | 710 |
| 2000-02-24 | 66 | 69 | 66 | 67 | 45,000 | 670 |
| 2000-02-23 | 68 | 68 | 66 | 66 | 66,000 | 660 |
| 2000-02-22 | 72 | 72 | 68 | 69 | 68,000 | 690 |
| 2000-02-21 | 70 | 72 | 70 | 71 | 37,000 | 710 |
| 2000-02-18 | 70 | 75 | 70 | 75 | 46,000 | 750 |
| 2000-02-17 | 72 | 72 | 70 | 70 | 23,000 | 700 |
| 2000-02-16 | 71 | 75 | 71 | 72 | 41,000 | 720 |
| 2000-02-15 | 75 | 75 | 71 | 72 | 62,000 | 720 |
| 2000-02-14 | 80 | 80 | 75 | 75 | 52,000 | 750 |
| 2000-02-10 | 78 | 80 | 78 | 78 | 22,000 | 780 |
| 2000-02-09 | 79 | 81 | 78 | 78 | 55,000 | 780 |
| 2000-02-08 | 78 | 80 | 78 | 79 | 35,000 | 790 |
| 2000-02-07 | 81 | 81 | 78 | 78 | 24,000 | 780 |
| 2000-02-04 | 78 | 84 | 78 | 82 | 38,000 | 820 |
| 2000-02-03 | 79 | 80 | 77 | 78 | 42,000 | 780 |
| 2000-02-02 | 80 | 85 | 78 | 79 | 67,000 | 790 |
| 2000-02-01 | 88 | 88 | 79 | 82 | 47,000 | 820 |
| 2000-01-31 | 83 | 85 | 80 | 80 | 39,000 | 800 |
| 2000-01-28 | 83 | 85 | 83 | 83 | 20,000 | 830 |
| 2000-01-27 | 83 | 85 | 82 | 83 | 45,000 | 830 |
| 2000-01-26 | 89 | 89 | 85 | 85 | 72,000 | 850 |
| 2000-01-25 | 86 | 89 | 86 | 86 | 46,000 | 860 |
| 2000-01-24 | 85 | 91 | 85 | 86 | 23,000 | 860 |
| 2000-01-21 | 85 | 89 | 85 | 85 | 62,000 | 850 |
| 2000-01-20 | 85 | 87 | 85 | 85 | 23,000 | 850 |
| 2000-01-19 | 91 | 91 | 85 | 87 | 70,000 | 870 |
| 2000-01-18 | 90 | 95 | 89 | 91 | 177,000 | 910 |
| 2000-01-17 | 80 | 88 | 80 | 88 | 66,000 | 880 |
| 2000-01-14 | 80 | 80 | 77 | 77 | 76,000 | 770 |
| 2000-01-13 | 76 | 79 | 75 | 78 | 42,000 | 780 |
| 2000-01-12 | 76 | 76 | 75 | 76 | 44,000 | 760 |
| 2000-01-11 | 75 | 80 | 75 | 76 | 12,000 | 760 |
| 2000-01-07 | 77 | 79 | 75 | 75 | 61,000 | 750 |
| 2000-01-06 | 76 | 80 | 72 | 77 | 51,000 | 770 |
| 2000-01-05 | 74 | 81 | 73 | 80 | 44,000 | 800 |
| 2000-01-04 | 73 | 75 | 73 | 74 | 14,000 | 740 |
分割・併合履歴 ： [2010-07-29]1株→0.1株
