3113 (株)UNIVA・Oakホールディングス の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 26 | 26 | 24 | 25 | 87,000 | 250 |
| 2002-12-27 | 26 | 26 | 24 | 26 | 193,000 | 260 |
| 2002-12-26 | 24 | 26 | 24 | 26 | 207,000 | 260 |
| 2002-12-25 | 25 | 25 | 23 | 25 | 285,000 | 250 |
| 2002-12-24 | 28 | 28 | 22 | 25 | 675,000 | 250 |
| 2002-12-20 | 26 | 28 | 26 | 26 | 125,000 | 260 |
| 2002-12-19 | 27 | 27 | 26 | 26 | 112,000 | 260 |
| 2002-12-18 | 28 | 28 | 26 | 28 | 180,000 | 280 |
| 2002-12-17 | 28 | 29 | 27 | 28 | 145,000 | 280 |
| 2002-12-16 | 28 | 29 | 27 | 29 | 88,000 | 290 |
| 2002-12-13 | 28 | 29 | 27 | 29 | 145,000 | 290 |
| 2002-12-12 | 29 | 29 | 28 | 29 | 278,000 | 290 |
| 2002-12-11 | 30 | 30 | 28 | 29 | 209,000 | 290 |
| 2002-12-10 | 31 | 32 | 28 | 30 | 284,000 | 300 |
| 2002-12-09 | 30 | 32 | 30 | 31 | 128,000 | 310 |
| 2002-12-06 | 30 | 32 | 30 | 31 | 173,000 | 310 |
| 2002-12-05 | 31 | 32 | 30 | 32 | 148,000 | 320 |
| 2002-12-04 | 33 | 33 | 31 | 31 | 474,000 | 310 |
| 2002-12-03 | 33 | 36 | 33 | 34 | 1,209,000 | 340 |
| 2002-12-02 | 26 | 32 | 26 | 32 | 1,293,000 | 320 |
| 2002-11-29 | 27 | 27 | 26 | 26 | 209,000 | 260 |
| 2002-11-28 | 27 | 28 | 26 | 28 | 196,000 | 280 |
| 2002-11-27 | 27 | 27 | 26 | 26 | 93,000 | 260 |
| 2002-11-26 | 28 | 28 | 27 | 27 | 190,000 | 270 |
| 2002-11-25 | 27 | 28 | 26 | 27 | 193,000 | 270 |
| 2002-11-22 | 26 | 28 | 26 | 28 | 271,000 | 280 |
| 2002-11-21 | 25 | 27 | 25 | 25 | 207,000 | 250 |
| 2002-11-20 | 25 | 26 | 23 | 26 | 565,000 | 260 |
| 2002-11-19 | 27 | 27 | 25 | 26 | 401,000 | 260 |
| 2002-11-18 | 25 | 28 | 24 | 25 | 752,000 | 250 |
| 2002-11-15 | 28 | 30 | 26 | 29 | 623,000 | 290 |
| 2002-11-14 | 29 | 29 | 28 | 28 | 224,000 | 280 |
| 2002-11-13 | 30 | 31 | 29 | 29 | 169,000 | 290 |
| 2002-11-12 | 30 | 31 | 29 | 30 | 216,000 | 300 |
| 2002-11-11 | 34 | 34 | 30 | 31 | 281,000 | 310 |
| 2002-11-08 | 35 | 35 | 32 | 33 | 268,000 | 330 |
| 2002-11-07 | 34 | 34 | 32 | 32 | 89,000 | 320 |
| 2002-11-06 | 34 | 35 | 33 | 33 | 107,000 | 330 |
| 2002-11-05 | 32 | 34 | 32 | 34 | 405,000 | 340 |
| 2002-11-01 | 34 | 34 | 32 | 32 | 146,000 | 320 |
| 2002-10-31 | 35 | 36 | 33 | 33 | 233,000 | 330 |
| 2002-10-30 | 34 | 34 | 32 | 33 | 106,000 | 330 |
| 2002-10-29 | 34 | 34 | 33 | 33 | 69,000 | 330 |
| 2002-10-28 | 35 | 36 | 34 | 34 | 187,000 | 340 |
| 2002-10-25 | 37 | 38 | 36 | 36 | 221,000 | 360 |
| 2002-10-24 | 38 | 38 | 36 | 38 | 205,000 | 380 |
| 2002-10-23 | 40 | 40 | 37 | 38 | 450,000 | 380 |
| 2002-10-22 | 37 | 39 | 36 | 39 | 948,000 | 390 |
| 2002-10-21 | 32 | 36 | 32 | 35 | 680,000 | 350 |
| 2002-10-18 | 32 | 33 | 31 | 32 | 320,000 | 320 |
| 2002-10-17 | 32 | 33 | 31 | 32 | 339,000 | 320 |
| 2002-10-16 | 34 | 34 | 31 | 33 | 284,000 | 330 |
| 2002-10-15 | 35 | 35 | 33 | 34 | 306,000 | 340 |
| 2002-10-11 | 28 | 32 | 28 | 32 | 508,000 | 320 |
| 2002-10-10 | 28 | 29 | 27 | 29 | 214,000 | 290 |
| 2002-10-09 | 32 | 32 | 27 | 29 | 388,000 | 290 |
| 2002-10-08 | 25 | 30 | 25 | 30 | 1,111,000 | 300 |
| 2002-10-07 | 31 | 31 | 27 | 29 | 1,076,000 | 290 |
| 2002-10-04 | 32 | 33 | 32 | 33 | 485,000 | 330 |
| 2002-10-03 | 35 | 36 | 32 | 34 | 737,000 | 340 |
| 2002-10-02 | 37 | 37 | 36 | 36 | 287,000 | 360 |
| 2002-10-01 | 37 | 38 | 36 | 37 | 299,000 | 370 |
| 2002-09-30 | 37 | 39 | 37 | 39 | 503,000 | 390 |
| 2002-09-27 | 38 | 40 | 36 | 39 | 1,125,000 | 390 |
| 2002-09-26 | 41 | 41 | 39 | 40 | 335,000 | 400 |
| 2002-09-25 | 41 | 42 | 40 | 40 | 236,000 | 400 |
| 2002-09-24 | 40 | 42 | 40 | 41 | 375,000 | 410 |
| 2002-09-20 | 41 | 42 | 40 | 41 | 451,000 | 410 |
| 2002-09-19 | 42 | 43 | 41 | 42 | 418,000 | 420 |
| 2002-09-18 | 44 | 44 | 42 | 43 | 240,000 | 430 |
| 2002-09-17 | 44 | 44 | 43 | 44 | 289,000 | 440 |
| 2002-09-13 | 43 | 44 | 36 | 44 | 1,108,000 | 440 |
| 2002-09-12 | 43 | 44 | 42 | 44 | 109,000 | 440 |
| 2002-09-11 | 44 | 44 | 42 | 43 | 198,000 | 430 |
| 2002-09-10 | 44 | 46 | 44 | 44 | 209,000 | 440 |
| 2002-09-09 | 42 | 44 | 42 | 44 | 204,000 | 440 |
| 2002-09-06 | 43 | 44 | 42 | 43 | 647,000 | 430 |
| 2002-09-05 | 46 | 46 | 43 | 44 | 337,000 | 440 |
| 2002-09-04 | 41 | 46 | 41 | 46 | 691,000 | 460 |
| 2002-09-03 | 46 | 46 | 43 | 44 | 508,000 | 440 |
| 2002-09-02 | 46 | 47 | 45 | 46 | 190,000 | 460 |
| 2002-08-30 | 47 | 49 | 46 | 46 | 340,000 | 460 |
| 2002-08-29 | 49 | 49 | 45 | 47 | 886,000 | 470 |
| 2002-08-28 | 51 | 51 | 49 | 49 | 441,000 | 490 |
| 2002-08-27 | 51 | 52 | 50 | 52 | 1,344,000 | 520 |
| 2002-08-26 | 51 | 55 | 51 | 53 | 1,096,000 | 530 |
| 2002-08-23 | 50 | 52 | 49 | 50 | 886,000 | 500 |
| 2002-08-22 | 52 | 52 | 49 | 50 | 418,000 | 500 |
| 2002-08-21 | 49 | 51 | 49 | 50 | 311,000 | 500 |
| 2002-08-20 | 52 | 52 | 49 | 49 | 930,000 | 490 |
| 2002-08-19 | 53 | 54 | 51 | 53 | 552,000 | 530 |
| 2002-08-16 | 53 | 53 | 52 | 53 | 629,000 | 530 |
| 2002-08-15 | 54 | 54 | 51 | 51 | 556,000 | 510 |
| 2002-08-14 | 56 | 56 | 51 | 54 | 1,661,000 | 540 |
| 2002-08-13 | 51 | 57 | 51 | 56 | 2,964,000 | 560 |
| 2002-08-12 | 47 | 50 | 46 | 49 | 929,000 | 490 |
| 2002-08-09 | 45 | 46 | 44 | 45 | 308,000 | 450 |
| 2002-08-08 | 44 | 45 | 43 | 44 | 304,000 | 440 |
| 2002-08-07 | 46 | 47 | 44 | 44 | 697,000 | 440 |
| 2002-08-06 | 42 | 47 | 40 | 45 | 1,153,000 | 450 |
| 2002-08-05 | 42 | 42 | 40 | 41 | 437,000 | 410 |
| 2002-08-02 | 43 | 43 | 42 | 42 | 186,000 | 420 |
| 2002-08-01 | 42 | 43 | 42 | 43 | 158,000 | 430 |
| 2002-07-31 | 44 | 44 | 42 | 43 | 186,000 | 430 |
| 2002-07-30 | 43 | 44 | 42 | 43 | 218,000 | 430 |
| 2002-07-29 | 43 | 44 | 42 | 42 | 225,000 | 420 |
| 2002-07-26 | 44 | 44 | 42 | 42 | 369,000 | 420 |
| 2002-07-25 | 45 | 45 | 43 | 44 | 563,000 | 440 |
| 2002-07-24 | 45 | 46 | 44 | 44 | 241,000 | 440 |
| 2002-07-23 | 46 | 47 | 44 | 46 | 429,000 | 460 |
| 2002-07-22 | 48 | 49 | 46 | 46 | 424,000 | 460 |
| 2002-07-19 | 48 | 50 | 48 | 49 | 184,000 | 490 |
| 2002-07-18 | 48 | 50 | 48 | 48 | 220,000 | 480 |
| 2002-07-17 | 49 | 50 | 48 | 48 | 324,000 | 480 |
| 2002-07-16 | 50 | 53 | 49 | 49 | 601,000 | 490 |
| 2002-07-15 | 51 | 52 | 50 | 50 | 190,000 | 500 |
| 2002-07-12 | 51 | 52 | 50 | 52 | 520,000 | 520 |
| 2002-07-11 | 51 | 52 | 48 | 52 | 721,000 | 520 |
| 2002-07-10 | 56 | 56 | 50 | 51 | 1,284,000 | 510 |
| 2002-07-09 | 53 | 56 | 51 | 53 | 2,735,000 | 530 |
| 2002-07-08 | 47 | 48 | 46 | 48 | 672,000 | 480 |
| 2002-07-05 | 47 | 48 | 46 | 47 | 430,000 | 470 |
| 2002-07-04 | 47 | 48 | 46 | 47 | 347,000 | 470 |
| 2002-07-03 | 46 | 47 | 46 | 47 | 470,000 | 470 |
| 2002-07-02 | 47 | 48 | 46 | 47 | 165,000 | 470 |
| 2002-07-01 | 48 | 49 | 47 | 47 | 347,000 | 470 |
| 2002-06-28 | 48 | 49 | 47 | 49 | 276,000 | 490 |
| 2002-06-27 | 48 | 48 | 47 | 48 | 127,000 | 480 |
| 2002-06-26 | 47 | 50 | 47 | 49 | 395,000 | 490 |
| 2002-06-25 | 47 | 49 | 47 | 49 | 476,000 | 490 |
| 2002-06-24 | 45 | 47 | 45 | 47 | 90,000 | 470 |
| 2002-06-21 | 47 | 48 | 46 | 48 | 183,000 | 480 |
| 2002-06-20 | 47 | 47 | 45 | 47 | 385,000 | 470 |
| 2002-06-19 | 47 | 49 | 47 | 48 | 418,000 | 480 |
| 2002-06-18 | 49 | 49 | 47 | 47 | 389,000 | 470 |
| 2002-06-17 | 50 | 50 | 46 | 48 | 643,000 | 480 |
| 2002-06-14 | 49 | 50 | 49 | 50 | 348,000 | 500 |
| 2002-06-13 | 49 | 50 | 49 | 49 | 265,000 | 490 |
| 2002-06-12 | 50 | 51 | 49 | 50 | 215,000 | 500 |
| 2002-06-11 | 51 | 51 | 49 | 50 | 715,000 | 500 |
| 2002-06-10 | 50 | 51 | 50 | 51 | 284,000 | 510 |
| 2002-06-07 | 52 | 52 | 50 | 52 | 266,000 | 520 |
| 2002-06-06 | 51 | 52 | 50 | 52 | 474,000 | 520 |
| 2002-06-05 | 52 | 53 | 50 | 52 | 452,000 | 520 |
| 2002-06-04 | 53 | 54 | 52 | 52 | 357,000 | 520 |
| 2002-06-03 | 54 | 54 | 53 | 54 | 350,000 | 540 |
| 2002-05-31 | 54 | 55 | 53 | 53 | 404,000 | 530 |
| 2002-05-30 | 55 | 55 | 53 | 54 | 528,000 | 540 |
| 2002-05-29 | 56 | 56 | 54 | 55 | 631,000 | 550 |
| 2002-05-28 | 56 | 57 | 55 | 56 | 746,000 | 560 |
| 2002-05-27 | 57 | 58 | 55 | 57 | 1,327,000 | 570 |
| 2002-05-24 | 60 | 60 | 55 | 55 | 1,047,000 | 550 |
| 2002-05-23 | 55 | 59 | 55 | 59 | 1,332,000 | 590 |
| 2002-05-22 | 54 | 55 | 53 | 55 | 654,000 | 550 |
| 2002-05-21 | 54 | 55 | 54 | 54 | 388,000 | 540 |
| 2002-05-20 | 55 | 56 | 53 | 54 | 381,000 | 540 |
| 2002-05-17 | 55 | 56 | 54 | 56 | 366,000 | 560 |
| 2002-05-16 | 53 | 55 | 52 | 54 | 315,000 | 540 |
| 2002-05-15 | 56 | 57 | 53 | 53 | 631,000 | 530 |
| 2002-05-14 | 58 | 58 | 55 | 56 | 383,000 | 560 |
| 2002-05-13 | 58 | 58 | 56 | 58 | 705,000 | 580 |
| 2002-05-10 | 54 | 60 | 54 | 58 | 2,671,000 | 580 |
| 2002-05-09 | 50 | 53 | 50 | 53 | 421,000 | 530 |
| 2002-05-08 | 50 | 52 | 50 | 51 | 361,000 | 510 |
| 2002-05-07 | 55 | 55 | 51 | 52 | 476,000 | 520 |
| 2002-05-02 | 51 | 55 | 51 | 54 | 736,000 | 540 |
| 2002-05-01 | 50 | 51 | 49 | 50 | 226,000 | 500 |
| 2002-04-30 | 49 | 50 | 47 | 49 | 537,000 | 490 |
| 2002-04-26 | 53 | 54 | 50 | 50 | 360,000 | 500 |
| 2002-04-25 | 53 | 55 | 53 | 54 | 164,000 | 540 |
| 2002-04-24 | 55 | 55 | 53 | 54 | 201,000 | 540 |
| 2002-04-23 | 56 | 57 | 54 | 55 | 288,000 | 550 |
| 2002-04-22 | 55 | 57 | 55 | 56 | 572,000 | 560 |
| 2002-04-19 | 55 | 55 | 54 | 55 | 299,000 | 550 |
| 2002-04-18 | 56 | 56 | 54 | 55 | 266,000 | 550 |
| 2002-04-17 | 56 | 58 | 53 | 56 | 512,000 | 560 |
| 2002-04-16 | 55 | 56 | 52 | 56 | 648,000 | 560 |
| 2002-04-15 | 58 | 59 | 56 | 56 | 442,000 | 560 |
| 2002-04-12 | 60 | 60 | 58 | 58 | 267,000 | 580 |
| 2002-04-11 | 60 | 60 | 59 | 59 | 225,000 | 590 |
| 2002-04-10 | 60 | 61 | 59 | 60 | 296,000 | 600 |
| 2002-04-09 | 63 | 63 | 59 | 61 | 903,000 | 610 |
| 2002-04-08 | 58 | 62 | 57 | 61 | 614,000 | 610 |
| 2002-04-05 | 60 | 60 | 58 | 58 | 722,000 | 580 |
| 2002-04-04 | 63 | 63 | 59 | 61 | 983,000 | 610 |
| 2002-04-03 | 62 | 64 | 60 | 63 | 290,000 | 630 |
| 2002-04-02 | 63 | 63 | 58 | 62 | 1,146,000 | 620 |
| 2002-04-01 | 68 | 69 | 63 | 64 | 671,000 | 640 |
| 2002-03-29 | 71 | 71 | 67 | 68 | 415,000 | 680 |
| 2002-03-28 | 72 | 73 | 69 | 71 | 627,000 | 710 |
| 2002-03-27 | 74 | 74 | 70 | 71 | 857,000 | 710 |
| 2002-03-26 | 70 | 72 | 69 | 71 | 1,000,000 | 710 |
| 2002-03-25 | 72 | 75 | 71 | 71 | 1,806,000 | 710 |
| 2002-03-22 | 70 | 71 | 67 | 71 | 1,604,000 | 710 |
| 2002-03-20 | 70 | 70 | 65 | 68 | 1,359,000 | 680 |
| 2002-03-19 | 64 | 75 | 62 | 65 | 3,025,000 | 650 |
| 2002-03-18 | 57 | 64 | 56 | 62 | 1,768,000 | 620 |
| 2002-03-15 | 55 | 56 | 54 | 56 | 308,000 | 560 |
| 2002-03-14 | 56 | 56 | 54 | 55 | 557,000 | 550 |
| 2002-03-13 | 56 | 57 | 55 | 56 | 623,000 | 560 |
| 2002-03-12 | 59 | 59 | 55 | 56 | 474,000 | 560 |
| 2002-03-11 | 58 | 61 | 56 | 58 | 1,349,000 | 580 |
| 2002-03-08 | 57 | 57 | 53 | 56 | 1,402,000 | 560 |
| 2002-03-07 | 54 | 58 | 52 | 57 | 2,804,000 | 570 |
| 2002-03-06 | 48 | 55 | 46 | 50 | 3,098,000 | 500 |
| 2002-03-05 | 43 | 47 | 42 | 46 | 1,623,000 | 460 |
| 2002-03-04 | 40 | 43 | 40 | 42 | 1,030,000 | 420 |
| 2002-03-01 | 41 | 42 | 39 | 41 | 803,000 | 410 |
| 2002-02-28 | 43 | 43 | 40 | 42 | 477,000 | 420 |
| 2002-02-27 | 40 | 45 | 39 | 43 | 995,000 | 430 |
| 2002-02-26 | 40 | 41 | 39 | 40 | 329,000 | 400 |
| 2002-02-25 | 40 | 42 | 39 | 41 | 388,000 | 410 |
| 2002-02-22 | 41 | 41 | 40 | 40 | 254,000 | 400 |
| 2002-02-21 | 40 | 41 | 40 | 40 | 314,000 | 400 |
| 2002-02-20 | 40 | 41 | 40 | 41 | 345,000 | 410 |
| 2002-02-19 | 41 | 42 | 40 | 40 | 265,000 | 400 |
| 2002-02-18 | 43 | 43 | 41 | 41 | 391,000 | 410 |
| 2002-02-15 | 44 | 44 | 42 | 43 | 220,000 | 430 |
| 2002-02-14 | 43 | 45 | 42 | 42 | 451,000 | 420 |
| 2002-02-13 | 45 | 45 | 43 | 45 | 486,000 | 450 |
| 2002-02-12 | 44 | 45 | 43 | 43 | 391,000 | 430 |
| 2002-02-08 | 48 | 48 | 43 | 43 | 1,346,000 | 430 |
| 2002-02-07 | 40 | 51 | 40 | 48 | 1,892,000 | 480 |
| 2002-02-06 | 39 | 41 | 39 | 40 | 326,000 | 400 |
| 2002-02-05 | 41 | 42 | 39 | 40 | 497,000 | 400 |
| 2002-02-04 | 41 | 44 | 40 | 42 | 316,000 | 420 |
| 2002-02-01 | 44 | 45 | 41 | 42 | 540,000 | 420 |
| 2002-01-31 | 43 | 45 | 42 | 43 | 382,000 | 430 |
| 2002-01-30 | 45 | 45 | 42 | 42 | 424,000 | 420 |
| 2002-01-29 | 45 | 45 | 44 | 44 | 703,000 | 440 |
| 2002-01-28 | 46 | 47 | 44 | 45 | 553,000 | 450 |
| 2002-01-25 | 45 | 45 | 44 | 45 | 516,000 | 450 |
| 2002-01-24 | 45 | 46 | 44 | 45 | 474,000 | 450 |
| 2002-01-23 | 47 | 47 | 44 | 46 | 1,248,000 | 460 |
| 2002-01-22 | 48 | 50 | 48 | 49 | 576,000 | 490 |
| 2002-01-21 | 49 | 50 | 47 | 47 | 803,000 | 470 |
| 2002-01-18 | 50 | 53 | 49 | 49 | 868,000 | 490 |
| 2002-01-17 | 57 | 57 | 49 | 49 | 2,004,000 | 490 |
| 2002-01-16 | 46 | 56 | 46 | 53 | 1,712,000 | 530 |
| 2002-01-15 | 48 | 48 | 45 | 47 | 229,000 | 470 |
| 2002-01-11 | 50 | 52 | 48 | 50 | 315,000 | 500 |
| 2002-01-10 | 51 | 52 | 50 | 50 | 297,000 | 500 |
| 2002-01-09 | 54 | 54 | 51 | 53 | 327,000 | 530 |
| 2002-01-08 | 52 | 55 | 52 | 55 | 363,000 | 550 |
| 2002-01-07 | 55 | 57 | 54 | 54 | 323,000 | 540 |
| 2002-01-04 | 61 | 63 | 59 | 60 | 126,000 | 600 |
分割・併合履歴 ： [2010-07-29]1株→0.1株
