3113 (株)UNIVA・Oakホールディングス の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 55 | 65 | 53 | 65 | 515,000 | 650 |
| 2001-12-27 | 50 | 54 | 48 | 53 | 179,000 | 530 |
| 2001-12-26 | 45 | 50 | 45 | 50 | 210,000 | 500 |
| 2001-12-25 | 48 | 48 | 44 | 44 | 213,000 | 440 |
| 2001-12-21 | 54 | 55 | 48 | 48 | 379,000 | 480 |
| 2001-12-20 | 45 | 58 | 45 | 51 | 890,000 | 510 |
| 2001-12-19 | 38 | 48 | 37 | 45 | 975,000 | 450 |
| 2001-12-18 | 44 | 45 | 40 | 43 | 890,000 | 430 |
| 2001-12-17 | 54 | 54 | 49 | 49 | 355,000 | 490 |
| 2001-12-14 | 56 | 58 | 54 | 55 | 395,000 | 550 |
| 2001-12-13 | 60 | 60 | 57 | 57 | 265,000 | 570 |
| 2001-12-12 | 56 | 60 | 56 | 59 | 249,000 | 590 |
| 2001-12-11 | 58 | 58 | 55 | 56 | 398,000 | 560 |
| 2001-12-10 | 63 | 65 | 58 | 58 | 446,000 | 580 |
| 2001-12-07 | 66 | 67 | 63 | 64 | 442,000 | 640 |
| 2001-12-06 | 70 | 71 | 66 | 67 | 261,000 | 670 |
| 2001-12-05 | 73 | 73 | 66 | 66 | 415,000 | 660 |
| 2001-12-04 | 76 | 76 | 70 | 70 | 299,000 | 700 |
| 2001-12-03 | 72 | 78 | 71 | 72 | 455,000 | 720 |
| 2001-11-30 | 68 | 69 | 67 | 69 | 146,000 | 690 |
| 2001-11-29 | 69 | 72 | 68 | 70 | 103,000 | 700 |
| 2001-11-28 | 71 | 72 | 68 | 72 | 205,000 | 720 |
| 2001-11-27 | 75 | 75 | 73 | 73 | 332,000 | 730 |
| 2001-11-26 | 70 | 75 | 70 | 73 | 360,000 | 730 |
| 2001-11-22 | 70 | 72 | 68 | 69 | 551,000 | 690 |
| 2001-11-21 | 67 | 76 | 65 | 69 | 477,000 | 690 |
| 2001-11-20 | 67 | 67 | 65 | 67 | 145,000 | 670 |
| 2001-11-19 | 67 | 67 | 65 | 67 | 137,000 | 670 |
| 2001-11-16 | 66 | 67 | 65 | 67 | 193,000 | 670 |
| 2001-11-15 | 68 | 68 | 66 | 67 | 210,000 | 670 |
| 2001-11-14 | 69 | 69 | 66 | 66 | 373,000 | 660 |
| 2001-11-13 | 68 | 68 | 66 | 66 | 177,000 | 660 |
| 2001-11-12 | 68 | 68 | 65 | 65 | 466,000 | 650 |
| 2001-11-09 | 72 | 72 | 65 | 68 | 610,000 | 680 |
| 2001-11-08 | 74 | 74 | 69 | 69 | 618,000 | 690 |
| 2001-11-07 | 75 | 77 | 74 | 74 | 232,000 | 740 |
| 2001-11-06 | 77 | 77 | 73 | 75 | 457,000 | 750 |
| 2001-11-05 | 78 | 79 | 76 | 77 | 246,000 | 770 |
| 2001-11-02 | 80 | 81 | 78 | 78 | 284,000 | 780 |
| 2001-11-01 | 87 | 88 | 80 | 80 | 340,000 | 800 |
| 2001-10-31 | 77 | 90 | 75 | 84 | 1,229,000 | 840 |
| 2001-10-30 | 80 | 80 | 77 | 78 | 338,000 | 780 |
| 2001-10-29 | 81 | 81 | 80 | 80 | 359,000 | 800 |
| 2001-10-26 | 80 | 82 | 78 | 81 | 750,000 | 810 |
| 2001-10-25 | 87 | 87 | 83 | 83 | 752,000 | 830 |
| 2001-10-24 | 89 | 90 | 88 | 88 | 461,000 | 880 |
| 2001-10-23 | 89 | 90 | 87 | 89 | 345,000 | 890 |
| 2001-10-22 | 90 | 90 | 87 | 89 | 267,000 | 890 |
| 2001-10-19 | 86 | 91 | 85 | 90 | 634,000 | 900 |
| 2001-10-18 | 89 | 89 | 86 | 87 | 274,000 | 870 |
| 2001-10-17 | 90 | 90 | 87 | 89 | 424,000 | 890 |
| 2001-10-16 | 89 | 91 | 88 | 89 | 395,000 | 890 |
| 2001-10-15 | 90 | 92 | 88 | 89 | 428,000 | 890 |
| 2001-10-12 | 91 | 93 | 89 | 91 | 497,000 | 910 |
| 2001-10-11 | 89 | 91 | 88 | 89 | 332,000 | 890 |
| 2001-10-10 | 94 | 94 | 88 | 89 | 696,000 | 890 |
| 2001-10-09 | 95 | 95 | 90 | 94 | 743,000 | 940 |
| 2001-10-05 | 107 | 112 | 95 | 97 | 3,569,000 | 970 |
| 2001-10-04 | 95 | 108 | 94 | 107 | 3,493,000 | 1,070 |
| 2001-10-03 | 83 | 94 | 83 | 92 | 1,057,000 | 920 |
| 2001-10-02 | 80 | 85 | 79 | 85 | 792,000 | 850 |
| 2001-10-01 | 80 | 81 | 76 | 81 | 362,000 | 810 |
| 2001-09-28 | 84 | 85 | 77 | 79 | 869,000 | 790 |
| 2001-09-27 | 75 | 81 | 72 | 81 | 1,526,000 | 810 |
| 2001-09-26 | 71 | 73 | 62 | 65 | 719,000 | 650 |
| 2001-09-25 | 80 | 81 | 49 | 73 | 893,000 | 730 |
| 2001-09-21 | 77 | 80 | 77 | 77 | 575,000 | 770 |
| 2001-09-20 | 82 | 83 | 78 | 80 | 544,000 | 800 |
| 2001-09-19 | 81 | 84 | 81 | 83 | 473,000 | 830 |
| 2001-09-18 | 77 | 84 | 77 | 84 | 540,000 | 840 |
| 2001-09-17 | 86 | 86 | 77 | 80 | 682,000 | 800 |
| 2001-09-14 | 82 | 85 | 82 | 82 | 459,000 | 820 |
| 2001-09-13 | 80 | 86 | 80 | 85 | 487,000 | 850 |
| 2001-09-12 | 82 | 87 | 80 | 84 | 1,021,000 | 840 |
| 2001-09-11 | 94 | 94 | 88 | 90 | 375,000 | 900 |
| 2001-09-10 | 87 | 93 | 84 | 89 | 373,000 | 890 |
| 2001-09-07 | 97 | 98 | 90 | 92 | 511,000 | 920 |
| 2001-09-06 | 103 | 105 | 95 | 97 | 958,000 | 970 |
| 2001-09-05 | 86 | 103 | 85 | 100 | 1,080,000 | 1,000 |
| 2001-09-04 | 85 | 87 | 85 | 86 | 234,000 | 860 |
| 2001-09-03 | 85 | 87 | 85 | 87 | 499,000 | 870 |
| 2001-08-31 | 87 | 90 | 84 | 90 | 510,000 | 900 |
| 2001-08-30 | 92 | 93 | 88 | 89 | 820,000 | 890 |
| 2001-08-29 | 97 | 100 | 93 | 95 | 907,000 | 950 |
| 2001-08-28 | 104 | 104 | 100 | 102 | 383,000 | 1,020 |
| 2001-08-27 | 101 | 106 | 100 | 104 | 354,000 | 1,040 |
| 2001-08-24 | 105 | 105 | 99 | 99 | 646,000 | 990 |
| 2001-08-23 | 106 | 110 | 105 | 105 | 526,000 | 1,050 |
| 2001-08-22 | 111 | 112 | 108 | 110 | 301,000 | 1,100 |
| 2001-08-21 | 112 | 115 | 108 | 113 | 514,000 | 1,130 |
| 2001-08-20 | 116 | 118 | 112 | 114 | 358,000 | 1,140 |
| 2001-08-17 | 116 | 116 | 111 | 115 | 477,000 | 1,150 |
| 2001-08-16 | 125 | 125 | 114 | 119 | 1,914,000 | 1,190 |
| 2001-08-15 | 103 | 118 | 101 | 115 | 6,504,000 | 1,150 |
| 2001-08-14 | 98 | 108 | 98 | 103 | 664,000 | 1,030 |
| 2001-08-13 | 106 | 108 | 99 | 100 | 642,000 | 1,000 |
| 2001-08-10 | 117 | 117 | 103 | 105 | 1,320,000 | 1,050 |
| 2001-08-09 | 121 | 122 | 117 | 120 | 1,102,000 | 1,200 |
| 2001-08-08 | 125 | 126 | 112 | 120 | 1,873,000 | 1,200 |
| 2001-08-07 | 118 | 129 | 113 | 120 | 5,247,000 | 1,200 |
| 2001-08-06 | 104 | 112 | 98 | 110 | 3,216,000 | 1,100 |
| 2001-08-03 | 90 | 92 | 87 | 87 | 608,000 | 870 |
| 2001-08-02 | 79 | 92 | 79 | 91 | 1,196,000 | 910 |
| 2001-08-01 | 79 | 81 | 78 | 79 | 692,000 | 790 |
| 2001-07-31 | 81 | 83 | 79 | 82 | 551,000 | 820 |
| 2001-07-30 | 85 | 85 | 79 | 84 | 773,000 | 840 |
| 2001-07-27 | 88 | 89 | 86 | 87 | 316,000 | 870 |
| 2001-07-26 | 91 | 91 | 88 | 89 | 291,000 | 890 |
| 2001-07-25 | 86 | 92 | 86 | 92 | 940,000 | 920 |
| 2001-07-24 | 86 | 90 | 85 | 88 | 1,128,000 | 880 |
| 2001-07-23 | 99 | 99 | 92 | 92 | 508,000 | 920 |
| 2001-07-19 | 105 | 108 | 99 | 100 | 720,000 | 1,000 |
| 2001-07-18 | 100 | 114 | 99 | 109 | 1,817,000 | 1,090 |
| 2001-07-17 | 97 | 100 | 96 | 98 | 727,000 | 980 |
| 2001-07-16 | 101 | 102 | 96 | 97 | 432,000 | 970 |
| 2001-07-13 | 95 | 103 | 92 | 98 | 2,040,000 | 980 |
| 2001-07-12 | 103 | 110 | 90 | 93 | 4,056,000 | 930 |
| 2001-07-11 | 118 | 120 | 113 | 113 | 632,000 | 1,130 |
| 2001-07-10 | 125 | 126 | 120 | 124 | 355,000 | 1,240 |
| 2001-07-09 | 125 | 128 | 122 | 127 | 335,000 | 1,270 |
| 2001-07-06 | 130 | 131 | 125 | 130 | 269,000 | 1,300 |
| 2001-07-05 | 133 | 134 | 130 | 130 | 273,000 | 1,300 |
| 2001-07-04 | 125 | 130 | 125 | 130 | 385,000 | 1,300 |
| 2001-07-03 | 135 | 135 | 124 | 124 | 315,000 | 1,240 |
| 2001-07-02 | 124 | 135 | 121 | 127 | 466,000 | 1,270 |
| 2001-06-29 | 129 | 131 | 124 | 124 | 258,000 | 1,240 |
| 2001-06-28 | 139 | 139 | 127 | 127 | 631,000 | 1,270 |
| 2001-06-27 | 120 | 138 | 120 | 137 | 881,000 | 1,370 |
| 2001-06-26 | 122 | 125 | 120 | 122 | 342,000 | 1,220 |
| 2001-06-25 | 126 | 126 | 121 | 125 | 327,000 | 1,250 |
| 2001-06-22 | 124 | 128 | 124 | 127 | 282,000 | 1,270 |
| 2001-06-21 | 125 | 129 | 124 | 129 | 385,000 | 1,290 |
| 2001-06-20 | 134 | 134 | 128 | 128 | 313,000 | 1,280 |
| 2001-06-19 | 135 | 135 | 131 | 135 | 297,000 | 1,350 |
| 2001-06-18 | 135 | 136 | 131 | 133 | 241,000 | 1,330 |
| 2001-06-15 | 135 | 139 | 133 | 135 | 197,000 | 1,350 |
| 2001-06-14 | 134 | 136 | 132 | 133 | 361,000 | 1,330 |
| 2001-06-13 | 137 | 138 | 134 | 134 | 205,000 | 1,340 |
| 2001-06-12 | 145 | 147 | 135 | 139 | 756,000 | 1,390 |
| 2001-06-11 | 140 | 146 | 137 | 145 | 1,196,000 | 1,450 |
| 2001-06-08 | 132 | 139 | 130 | 139 | 493,000 | 1,390 |
| 2001-06-07 | 139 | 139 | 130 | 132 | 426,000 | 1,320 |
| 2001-06-06 | 129 | 140 | 129 | 136 | 833,000 | 1,360 |
| 2001-06-05 | 135 | 136 | 126 | 128 | 643,000 | 1,280 |
| 2001-06-04 | 140 | 143 | 135 | 137 | 468,000 | 1,370 |
| 2001-06-01 | 140 | 144 | 137 | 140 | 408,000 | 1,400 |
| 2001-05-31 | 140 | 143 | 140 | 141 | 260,000 | 1,410 |
| 2001-05-30 | 145 | 146 | 141 | 145 | 629,000 | 1,450 |
| 2001-05-29 | 145 | 150 | 145 | 145 | 459,000 | 1,450 |
| 2001-05-28 | 160 | 160 | 147 | 149 | 852,000 | 1,490 |
| 2001-05-25 | 158 | 170 | 155 | 160 | 2,076,000 | 1,600 |
| 2001-05-24 | 145 | 158 | 142 | 153 | 1,767,000 | 1,530 |
| 2001-05-23 | 143 | 143 | 141 | 142 | 467,000 | 1,420 |
| 2001-05-22 | 145 | 145 | 141 | 143 | 346,000 | 1,430 |
| 2001-05-21 | 140 | 147 | 140 | 145 | 757,000 | 1,450 |
| 2001-05-18 | 145 | 154 | 142 | 150 | 1,522,000 | 1,500 |
| 2001-05-17 | 145 | 145 | 142 | 143 | 311,000 | 1,430 |
| 2001-05-16 | 151 | 152 | 141 | 141 | 915,000 | 1,410 |
| 2001-05-15 | 137 | 153 | 137 | 151 | 1,631,000 | 1,510 |
| 2001-05-14 | 145 | 146 | 137 | 137 | 948,000 | 1,370 |
| 2001-05-11 | 150 | 152 | 146 | 146 | 939,000 | 1,460 |
| 2001-05-10 | 150 | 155 | 147 | 152 | 835,000 | 1,520 |
| 2001-05-09 | 155 | 155 | 145 | 154 | 646,000 | 1,540 |
| 2001-05-08 | 162 | 162 | 152 | 157 | 858,000 | 1,570 |
| 2001-05-07 | 168 | 168 | 162 | 162 | 761,000 | 1,620 |
| 2001-05-02 | 170 | 170 | 163 | 164 | 900,000 | 1,640 |
| 2001-05-01 | 162 | 172 | 161 | 168 | 1,623,000 | 1,680 |
| 2001-04-27 | 166 | 166 | 161 | 162 | 867,000 | 1,620 |
| 2001-04-26 | 168 | 171 | 167 | 167 | 710,000 | 1,670 |
| 2001-04-25 | 175 | 175 | 166 | 167 | 663,000 | 1,670 |
| 2001-04-24 | 168 | 179 | 163 | 175 | 1,591,000 | 1,750 |
| 2001-04-23 | 180 | 185 | 173 | 174 | 1,607,000 | 1,740 |
| 2001-04-20 | 186 | 199 | 178 | 178 | 5,495,000 | 1,780 |
| 2001-04-19 | 165 | 185 | 158 | 185 | 4,353,000 | 1,850 |
| 2001-04-18 | 159 | 159 | 152 | 155 | 1,108,000 | 1,550 |
| 2001-04-17 | 172 | 173 | 153 | 155 | 3,157,000 | 1,550 |
| 2001-04-16 | 126 | 176 | 124 | 167 | 6,689,000 | 1,670 |
| 2001-04-13 | 129 | 130 | 126 | 126 | 678,000 | 1,260 |
| 2001-04-12 | 134 | 138 | 129 | 130 | 560,000 | 1,300 |
| 2001-04-11 | 140 | 142 | 130 | 135 | 658,000 | 1,350 |
| 2001-04-10 | 128 | 148 | 125 | 139 | 2,137,000 | 1,390 |
| 2001-04-09 | 126 | 129 | 122 | 129 | 593,000 | 1,290 |
| 2001-04-06 | 128 | 131 | 126 | 129 | 651,000 | 1,290 |
| 2001-04-05 | 134 | 134 | 127 | 132 | 819,000 | 1,320 |
| 2001-04-04 | 130 | 135 | 127 | 135 | 571,000 | 1,350 |
| 2001-04-03 | 136 | 136 | 130 | 134 | 755,000 | 1,340 |
| 2001-04-02 | 137 | 143 | 132 | 136 | 708,000 | 1,360 |
| 2001-03-30 | 135 | 140 | 133 | 138 | 671,000 | 1,380 |
| 2001-03-29 | 141 | 149 | 136 | 140 | 825,000 | 1,400 |
| 2001-03-28 | 136 | 149 | 131 | 148 | 995,000 | 1,480 |
| 2001-03-27 | 146 | 147 | 135 | 140 | 948,000 | 1,400 |
| 2001-03-26 | 153 | 153 | 136 | 144 | 1,002,000 | 1,440 |
| 2001-03-23 | 154 | 157 | 147 | 148 | 1,657,000 | 1,480 |
| 2001-03-22 | 135 | 156 | 135 | 150 | 2,177,000 | 1,500 |
| 2001-03-21 | 131 | 135 | 122 | 134 | 1,045,000 | 1,340 |
| 2001-03-19 | 141 | 143 | 122 | 132 | 924,000 | 1,320 |
| 2001-03-16 | 157 | 160 | 139 | 143 | 3,852,000 | 1,430 |
| 2001-03-15 | 150 | 154 | 141 | 147 | 1,461,000 | 1,470 |
| 2001-03-14 | 175 | 175 | 158 | 162 | 1,464,000 | 1,620 |
| 2001-03-13 | 153 | 174 | 152 | 159 | 2,201,000 | 1,590 |
| 2001-03-12 | 190 | 190 | 148 | 153 | 3,793,000 | 1,530 |
| 2001-03-09 | 225 | 229 | 199 | 205 | 1,311,000 | 2,050 |
| 2001-03-08 | 247 | 248 | 225 | 235 | 873,000 | 2,350 |
| 2001-03-07 | 258 | 260 | 242 | 242 | 1,640,000 | 2,420 |
| 2001-03-06 | 215 | 257 | 214 | 245 | 6,864,000 | 2,450 |
| 2001-03-05 | 241 | 245 | 208 | 218 | 1,506,000 | 2,180 |
| 2001-03-02 | 251 | 255 | 239 | 245 | 837,000 | 2,450 |
| 2001-03-01 | 269 | 269 | 250 | 255 | 619,000 | 2,550 |
| 2001-02-28 | 261 | 265 | 249 | 255 | 949,000 | 2,550 |
| 2001-02-27 | 272 | 290 | 260 | 266 | 1,825,000 | 2,660 |
| 2001-02-26 | 229 | 278 | 227 | 262 | 2,256,000 | 2,620 |
| 2001-02-23 | 230 | 230 | 216 | 221 | 691,000 | 2,210 |
| 2001-02-22 | 228 | 239 | 222 | 228 | 1,241,000 | 2,280 |
| 2001-02-21 | 199 | 233 | 191 | 229 | 1,614,000 | 2,290 |
| 2001-02-20 | 191 | 196 | 189 | 190 | 219,000 | 1,900 |
| 2001-02-19 | 185 | 199 | 181 | 196 | 580,000 | 1,960 |
| 2001-02-16 | 204 | 204 | 188 | 189 | 545,000 | 1,890 |
| 2001-02-15 | 198 | 204 | 195 | 199 | 430,000 | 1,990 |
| 2001-02-14 | 195 | 200 | 186 | 198 | 1,010,000 | 1,980 |
| 2001-02-13 | 201 | 208 | 194 | 202 | 545,000 | 2,020 |
| 2001-02-09 | 205 | 214 | 196 | 206 | 697,000 | 2,060 |
| 2001-02-08 | 220 | 240 | 195 | 198 | 1,766,000 | 1,980 |
| 2001-02-07 | 200 | 222 | 191 | 222 | 1,825,000 | 2,220 |
| 2001-02-06 | 196 | 198 | 171 | 193 | 1,451,000 | 1,930 |
| 2001-02-05 | 221 | 245 | 181 | 198 | 3,489,000 | 1,980 |
| 2001-02-02 | 161 | 209 | 161 | 201 | 3,077,000 | 2,010 |
| 2001-02-01 | 167 | 175 | 153 | 163 | 1,142,000 | 1,630 |
| 2001-01-31 | 152 | 171 | 147 | 167 | 1,829,000 | 1,670 |
| 2001-01-30 | 131 | 150 | 131 | 147 | 1,081,000 | 1,470 |
| 2001-01-29 | 125 | 132 | 120 | 130 | 747,000 | 1,300 |
| 2001-01-26 | 130 | 131 | 120 | 128 | 569,000 | 1,280 |
| 2001-01-25 | 118 | 133 | 118 | 127 | 1,046,000 | 1,270 |
| 2001-01-24 | 125 | 126 | 112 | 114 | 887,000 | 1,140 |
| 2001-01-23 | 106 | 133 | 104 | 126 | 1,876,000 | 1,260 |
| 2001-01-22 | 105 | 107 | 101 | 103 | 284,000 | 1,030 |
| 2001-01-19 | 98 | 110 | 95 | 100 | 519,000 | 1,000 |
| 2001-01-18 | 90 | 95 | 88 | 95 | 206,000 | 950 |
| 2001-01-17 | 88 | 91 | 87 | 90 | 46,000 | 900 |
| 2001-01-16 | 89 | 91 | 86 | 91 | 57,000 | 910 |
| 2001-01-15 | 91 | 91 | 89 | 89 | 47,000 | 890 |
| 2001-01-12 | 90 | 93 | 90 | 91 | 47,000 | 910 |
| 2001-01-11 | 89 | 95 | 89 | 95 | 71,000 | 950 |
| 2001-01-10 | 95 | 95 | 90 | 93 | 54,000 | 930 |
| 2001-01-09 | 95 | 95 | 90 | 94 | 118,000 | 940 |
| 2001-01-05 | 94 | 98 | 94 | 95 | 91,000 | 950 |
| 2001-01-04 | 98 | 98 | 95 | 95 | 21,000 | 950 |
分割・併合履歴 ： [2010-07-29]1株→0.1株
