3113 (株)UNIVA・Oakホールディングス の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 60 | 64 | 60 | 62 | 1,496,000 | 620 |
| 2003-12-29 | 57 | 59 | 56 | 59 | 582,000 | 590 |
| 2003-12-26 | 54 | 58 | 53 | 57 | 1,127,000 | 570 |
| 2003-12-25 | 50 | 54 | 50 | 54 | 1,032,000 | 540 |
| 2003-12-24 | 53 | 53 | 49 | 51 | 1,717,000 | 510 |
| 2003-12-22 | 56 | 56 | 52 | 53 | 1,190,000 | 530 |
| 2003-12-19 | 56 | 57 | 54 | 56 | 636,000 | 560 |
| 2003-12-18 | 55 | 56 | 54 | 55 | 737,000 | 550 |
| 2003-12-17 | 59 | 60 | 54 | 54 | 1,534,000 | 540 |
| 2003-12-16 | 54 | 61 | 54 | 61 | 2,978,000 | 610 |
| 2003-12-15 | 54 | 55 | 52 | 53 | 878,000 | 530 |
| 2003-12-12 | 56 | 59 | 52 | 54 | 1,127,000 | 540 |
| 2003-12-11 | 56 | 57 | 55 | 55 | 771,000 | 550 |
| 2003-12-10 | 59 | 59 | 56 | 58 | 596,000 | 580 |
| 2003-12-09 | 59 | 60 | 55 | 59 | 917,000 | 590 |
| 2003-12-08 | 60 | 62 | 58 | 60 | 639,000 | 600 |
| 2003-12-05 | 64 | 64 | 61 | 62 | 576,000 | 620 |
| 2003-12-04 | 64 | 65 | 62 | 64 | 598,000 | 640 |
| 2003-12-03 | 67 | 67 | 60 | 63 | 1,133,000 | 630 |
| 2003-12-02 | 68 | 69 | 65 | 67 | 496,000 | 670 |
| 2003-12-01 | 65 | 68 | 63 | 67 | 684,000 | 670 |
| 2003-11-28 | 68 | 71 | 66 | 69 | 1,245,000 | 690 |
| 2003-11-27 | 69 | 74 | 67 | 67 | 3,204,000 | 670 |
| 2003-11-26 | 70 | 78 | 67 | 77 | 5,755,000 | 770 |
| 2003-11-25 | 59 | 66 | 58 | 65 | 3,182,000 | 650 |
| 2003-11-21 | 54 | 55 | 51 | 55 | 1,071,000 | 550 |
| 2003-11-20 | 54 | 56 | 52 | 53 | 2,100,000 | 530 |
| 2003-11-19 | 52 | 53 | 48 | 50 | 3,026,000 | 500 |
| 2003-11-18 | 47 | 52 | 44 | 50 | 6,261,000 | 500 |
| 2003-11-17 | 55 | 66 | 50 | 52 | 6,890,000 | 520 |
| 2003-11-14 | 81 | 82 | 79 | 80 | 445,000 | 800 |
| 2003-11-13 | 80 | 82 | 80 | 82 | 408,000 | 820 |
| 2003-11-12 | 81 | 82 | 78 | 79 | 937,000 | 790 |
| 2003-11-11 | 81 | 83 | 78 | 79 | 1,862,000 | 790 |
| 2003-11-10 | 88 | 88 | 84 | 84 | 640,000 | 840 |
| 2003-11-07 | 86 | 88 | 85 | 88 | 359,000 | 880 |
| 2003-11-06 | 89 | 89 | 86 | 88 | 525,000 | 880 |
| 2003-11-05 | 91 | 92 | 88 | 89 | 818,000 | 890 |
| 2003-11-04 | 89 | 91 | 87 | 91 | 789,000 | 910 |
| 2003-10-31 | 86 | 87 | 85 | 87 | 470,000 | 870 |
| 2003-10-30 | 88 | 90 | 86 | 87 | 1,023,000 | 870 |
| 2003-10-29 | 86 | 92 | 84 | 88 | 3,195,000 | 880 |
| 2003-10-28 | 81 | 86 | 81 | 83 | 994,000 | 830 |
| 2003-10-27 | 82 | 84 | 79 | 82 | 1,297,000 | 820 |
| 2003-10-24 | 88 | 88 | 82 | 83 | 1,398,000 | 830 |
| 2003-10-23 | 94 | 94 | 88 | 89 | 1,238,000 | 890 |
| 2003-10-22 | 92 | 94 | 86 | 89 | 883,000 | 890 |
| 2003-10-21 | 95 | 97 | 93 | 93 | 1,045,000 | 930 |
| 2003-10-20 | 94 | 97 | 93 | 94 | 1,460,000 | 940 |
| 2003-10-17 | 84 | 97 | 82 | 94 | 3,265,000 | 940 |
| 2003-10-16 | 85 | 85 | 82 | 84 | 735,000 | 840 |
| 2003-10-15 | 84 | 85 | 82 | 85 | 583,000 | 850 |
| 2003-10-14 | 85 | 86 | 82 | 83 | 753,000 | 830 |
| 2003-10-10 | 87 | 87 | 82 | 85 | 975,000 | 850 |
| 2003-10-09 | 82 | 88 | 81 | 87 | 1,271,000 | 870 |
| 2003-10-08 | 83 | 83 | 81 | 82 | 413,000 | 820 |
| 2003-10-07 | 83 | 84 | 81 | 83 | 419,000 | 830 |
| 2003-10-06 | 83 | 84 | 82 | 83 | 387,000 | 830 |
| 2003-10-03 | 84 | 85 | 82 | 83 | 780,000 | 830 |
| 2003-10-02 | 82 | 86 | 80 | 84 | 1,935,000 | 840 |
| 2003-10-01 | 84 | 84 | 78 | 79 | 2,064,000 | 790 |
| 2003-09-30 | 89 | 89 | 84 | 86 | 663,000 | 860 |
| 2003-09-29 | 86 | 89 | 82 | 88 | 1,716,000 | 880 |
| 2003-09-26 | 90 | 91 | 88 | 90 | 743,000 | 900 |
| 2003-09-25 | 92 | 94 | 90 | 92 | 681,000 | 920 |
| 2003-09-24 | 95 | 96 | 92 | 94 | 1,296,000 | 940 |
| 2003-09-22 | 97 | 99 | 94 | 96 | 1,227,000 | 960 |
| 2003-09-19 | 94 | 98 | 93 | 95 | 1,215,000 | 950 |
| 2003-09-18 | 93 | 94 | 92 | 93 | 640,000 | 930 |
| 2003-09-17 | 96 | 97 | 90 | 94 | 2,461,000 | 940 |
| 2003-09-16 | 100 | 100 | 96 | 96 | 1,206,000 | 960 |
| 2003-09-12 | 98 | 100 | 98 | 99 | 604,000 | 990 |
| 2003-09-11 | 100 | 100 | 98 | 98 | 532,000 | 980 |
| 2003-09-10 | 101 | 102 | 99 | 100 | 655,000 | 1,000 |
| 2003-09-09 | 97 | 103 | 96 | 101 | 1,470,000 | 1,010 |
| 2003-09-08 | 96 | 99 | 96 | 97 | 1,111,000 | 970 |
| 2003-09-05 | 100 | 101 | 98 | 99 | 1,156,000 | 990 |
| 2003-09-04 | 99 | 103 | 99 | 100 | 1,018,000 | 1,000 |
| 2003-09-03 | 104 | 105 | 100 | 102 | 1,165,000 | 1,020 |
| 2003-09-02 | 106 | 106 | 103 | 104 | 1,000,000 | 1,040 |
| 2003-09-01 | 105 | 106 | 104 | 105 | 1,287,000 | 1,050 |
| 2003-08-29 | 102 | 107 | 100 | 106 | 2,085,000 | 1,060 |
| 2003-08-28 | 104 | 104 | 101 | 102 | 932,000 | 1,020 |
| 2003-08-27 | 105 | 105 | 102 | 104 | 1,350,000 | 1,040 |
| 2003-08-26 | 107 | 107 | 105 | 105 | 895,000 | 1,050 |
| 2003-08-25 | 106 | 109 | 104 | 108 | 3,274,000 | 1,080 |
| 2003-08-22 | 103 | 107 | 101 | 106 | 4,409,000 | 1,060 |
| 2003-08-21 | 102 | 103 | 101 | 103 | 796,000 | 1,030 |
| 2003-08-20 | 102 | 103 | 101 | 103 | 881,000 | 1,030 |
| 2003-08-19 | 105 | 105 | 101 | 103 | 1,668,000 | 1,030 |
| 2003-08-18 | 104 | 105 | 101 | 103 | 1,104,000 | 1,030 |
| 2003-08-15 | 103 | 104 | 102 | 102 | 746,000 | 1,020 |
| 2003-08-14 | 98 | 103 | 97 | 103 | 2,072,000 | 1,030 |
| 2003-08-13 | 96 | 98 | 95 | 96 | 1,459,000 | 960 |
| 2003-08-12 | 99 | 101 | 96 | 97 | 1,106,000 | 970 |
| 2003-08-11 | 100 | 102 | 98 | 99 | 1,000,000 | 990 |
| 2003-08-08 | 103 | 105 | 101 | 102 | 1,486,000 | 1,020 |
| 2003-08-07 | 103 | 104 | 102 | 103 | 1,215,000 | 1,030 |
| 2003-08-06 | 102 | 104 | 99 | 104 | 1,805,000 | 1,040 |
| 2003-08-05 | 106 | 107 | 101 | 104 | 2,436,000 | 1,040 |
| 2003-08-04 | 112 | 114 | 104 | 108 | 5,143,000 | 1,080 |
| 2003-08-01 | 104 | 111 | 104 | 109 | 12,695,000 | 1,090 |
| 2003-07-31 | 103 | 107 | 102 | 104 | 6,462,000 | 1,040 |
| 2003-07-30 | 100 | 104 | 98 | 103 | 4,983,000 | 1,030 |
| 2003-07-29 | 100 | 101 | 96 | 99 | 2,506,000 | 990 |
| 2003-07-28 | 99 | 104 | 96 | 98 | 5,375,000 | 980 |
| 2003-07-25 | 92 | 100 | 92 | 98 | 5,258,000 | 980 |
| 2003-07-24 | 92 | 93 | 90 | 92 | 902,000 | 920 |
| 2003-07-23 | 93 | 93 | 90 | 92 | 1,033,000 | 920 |
| 2003-07-22 | 95 | 96 | 89 | 94 | 1,556,000 | 940 |
| 2003-07-18 | 89 | 93 | 86 | 93 | 1,261,000 | 930 |
| 2003-07-17 | 91 | 91 | 85 | 89 | 1,366,000 | 890 |
| 2003-07-16 | 94 | 94 | 90 | 91 | 649,000 | 910 |
| 2003-07-15 | 94 | 95 | 92 | 93 | 961,000 | 930 |
| 2003-07-14 | 92 | 95 | 91 | 94 | 610,000 | 940 |
| 2003-07-11 | 98 | 98 | 93 | 93 | 1,254,000 | 930 |
| 2003-07-10 | 92 | 98 | 91 | 96 | 2,149,000 | 960 |
| 2003-07-09 | 88 | 92 | 88 | 91 | 747,000 | 910 |
| 2003-07-08 | 92 | 94 | 87 | 90 | 1,674,000 | 900 |
| 2003-07-07 | 96 | 98 | 91 | 93 | 1,551,000 | 930 |
| 2003-07-04 | 90 | 96 | 90 | 96 | 1,946,000 | 960 |
| 2003-07-03 | 95 | 95 | 90 | 90 | 2,428,000 | 900 |
| 2003-07-02 | 100 | 101 | 96 | 96 | 2,278,000 | 960 |
| 2003-07-01 | 96 | 99 | 94 | 99 | 3,294,000 | 990 |
| 2003-06-30 | 99 | 103 | 97 | 97 | 4,319,000 | 970 |
| 2003-06-27 | 98 | 107 | 93 | 104 | 9,649,000 | 1,040 |
| 2003-06-26 | 100 | 103 | 95 | 98 | 18,473,000 | 980 |
| 2003-06-25 | 75 | 89 | 75 | 86 | 10,666,000 | 860 |
| 2003-06-24 | 68 | 77 | 68 | 75 | 2,779,000 | 750 |
| 2003-06-23 | 77 | 80 | 71 | 73 | 3,338,000 | 730 |
| 2003-06-20 | 77 | 83 | 76 | 80 | 4,473,000 | 800 |
| 2003-06-19 | 74 | 82 | 71 | 82 | 4,363,000 | 820 |
| 2003-06-18 | 74 | 77 | 68 | 71 | 2,640,000 | 710 |
| 2003-06-17 | 79 | 83 | 72 | 73 | 8,532,000 | 730 |
| 2003-06-16 | 61 | 73 | 59 | 72 | 11,257,000 | 720 |
| 2003-06-13 | 58 | 59 | 56 | 57 | 819,000 | 570 |
| 2003-06-12 | 59 | 60 | 56 | 59 | 1,434,000 | 590 |
| 2003-06-11 | 64 | 64 | 59 | 60 | 6,457,000 | 600 |
| 2003-06-10 | 50 | 55 | 50 | 54 | 2,531,000 | 540 |
| 2003-06-09 | 44 | 51 | 44 | 50 | 1,797,000 | 500 |
| 2003-06-06 | 44 | 44 | 43 | 44 | 176,000 | 440 |
| 2003-06-05 | 43 | 44 | 42 | 44 | 178,000 | 440 |
| 2003-06-04 | 42 | 44 | 42 | 43 | 365,000 | 430 |
| 2003-06-03 | 43 | 44 | 41 | 42 | 632,000 | 420 |
| 2003-06-02 | 45 | 45 | 43 | 43 | 156,000 | 430 |
| 2003-05-30 | 45 | 46 | 41 | 45 | 1,447,000 | 450 |
| 2003-05-29 | 46 | 48 | 45 | 48 | 217,000 | 480 |
| 2003-05-28 | 46 | 47 | 45 | 47 | 255,000 | 470 |
| 2003-05-27 | 46 | 46 | 45 | 46 | 304,000 | 460 |
| 2003-05-26 | 47 | 47 | 45 | 45 | 285,000 | 450 |
| 2003-05-23 | 46 | 47 | 45 | 47 | 179,000 | 470 |
| 2003-05-22 | 47 | 47 | 46 | 47 | 237,000 | 470 |
| 2003-05-21 | 46 | 47 | 45 | 47 | 194,000 | 470 |
| 2003-05-20 | 49 | 50 | 45 | 46 | 805,000 | 460 |
| 2003-05-19 | 44 | 51 | 43 | 48 | 2,129,000 | 480 |
| 2003-05-16 | 43 | 44 | 42 | 44 | 750,000 | 440 |
| 2003-05-15 | 45 | 45 | 42 | 43 | 360,000 | 430 |
| 2003-05-14 | 46 | 47 | 44 | 46 | 1,123,000 | 460 |
| 2003-05-13 | 42 | 47 | 41 | 46 | 1,703,000 | 460 |
| 2003-05-12 | 40 | 42 | 39 | 40 | 531,000 | 400 |
| 2003-05-09 | 39 | 40 | 39 | 39 | 133,000 | 390 |
| 2003-05-08 | 40 | 40 | 39 | 39 | 293,000 | 390 |
| 2003-05-07 | 39 | 41 | 39 | 40 | 123,000 | 400 |
| 2003-05-06 | 41 | 41 | 39 | 39 | 182,000 | 390 |
| 2003-05-02 | 40 | 43 | 39 | 40 | 1,085,000 | 400 |
| 2003-05-01 | 38 | 38 | 37 | 38 | 204,000 | 380 |
| 2003-04-30 | 39 | 39 | 37 | 38 | 361,000 | 380 |
| 2003-04-28 | 40 | 40 | 36 | 38 | 767,000 | 380 |
| 2003-04-25 | 42 | 42 | 40 | 42 | 452,000 | 420 |
| 2003-04-24 | 42 | 43 | 41 | 43 | 208,000 | 430 |
| 2003-04-23 | 43 | 44 | 41 | 42 | 516,000 | 420 |
| 2003-04-22 | 44 | 44 | 43 | 43 | 241,000 | 430 |
| 2003-04-21 | 43 | 44 | 42 | 43 | 576,000 | 430 |
| 2003-04-18 | 43 | 44 | 43 | 43 | 226,000 | 430 |
| 2003-04-17 | 44 | 44 | 43 | 44 | 194,000 | 440 |
| 2003-04-16 | 44 | 46 | 44 | 45 | 458,000 | 450 |
| 2003-04-15 | 44 | 44 | 42 | 43 | 290,000 | 430 |
| 2003-04-14 | 43 | 45 | 43 | 43 | 103,000 | 430 |
| 2003-04-11 | 46 | 46 | 44 | 45 | 281,000 | 450 |
| 2003-04-10 | 46 | 47 | 45 | 46 | 176,000 | 460 |
| 2003-04-09 | 47 | 48 | 46 | 47 | 246,000 | 470 |
| 2003-04-08 | 46 | 48 | 45 | 47 | 253,000 | 470 |
| 2003-04-07 | 46 | 50 | 44 | 46 | 746,000 | 460 |
| 2003-04-04 | 43 | 47 | 42 | 46 | 906,000 | 460 |
| 2003-04-03 | 44 | 45 | 43 | 44 | 234,000 | 440 |
| 2003-04-02 | 45 | 45 | 43 | 45 | 453,000 | 450 |
| 2003-04-01 | 45 | 47 | 44 | 44 | 635,000 | 440 |
| 2003-03-31 | 47 | 49 | 46 | 47 | 120,000 | 470 |
| 2003-03-28 | 50 | 50 | 48 | 49 | 147,000 | 490 |
| 2003-03-27 | 51 | 53 | 49 | 51 | 219,000 | 510 |
| 2003-03-26 | 49 | 51 | 49 | 51 | 135,000 | 510 |
| 2003-03-25 | 50 | 50 | 48 | 50 | 215,000 | 500 |
| 2003-03-24 | 55 | 55 | 50 | 53 | 975,000 | 530 |
| 2003-03-20 | 44 | 56 | 43 | 50 | 1,159,000 | 500 |
| 2003-03-19 | 39 | 43 | 38 | 43 | 558,000 | 430 |
| 2003-03-18 | 42 | 44 | 41 | 41 | 108,000 | 410 |
| 2003-03-17 | 44 | 44 | 41 | 42 | 229,000 | 420 |
| 2003-03-14 | 45 | 47 | 43 | 46 | 139,000 | 460 |
| 2003-03-13 | 46 | 46 | 44 | 45 | 241,000 | 450 |
| 2003-03-12 | 44 | 48 | 44 | 46 | 389,000 | 460 |
| 2003-03-11 | 39 | 43 | 36 | 42 | 815,000 | 420 |
| 2003-03-10 | 44 | 45 | 41 | 43 | 502,000 | 430 |
| 2003-03-07 | 48 | 49 | 46 | 48 | 771,000 | 480 |
| 2003-03-06 | 55 | 56 | 49 | 52 | 1,082,000 | 520 |
| 2003-03-05 | 50 | 56 | 48 | 55 | 1,366,000 | 550 |
| 2003-03-04 | 47 | 50 | 47 | 49 | 378,000 | 490 |
| 2003-03-03 | 50 | 51 | 47 | 49 | 256,000 | 490 |
| 2003-02-28 | 49 | 51 | 48 | 50 | 547,000 | 500 |
| 2003-02-27 | 46 | 50 | 46 | 49 | 520,000 | 490 |
| 2003-02-26 | 43 | 50 | 43 | 48 | 1,045,000 | 480 |
| 2003-02-25 | 43 | 45 | 41 | 41 | 1,214,000 | 410 |
| 2003-02-24 | 47 | 50 | 44 | 44 | 1,242,000 | 440 |
| 2003-02-21 | 53 | 55 | 51 | 51 | 858,000 | 510 |
| 2003-02-20 | 54 | 56 | 54 | 55 | 351,000 | 550 |
| 2003-02-19 | 55 | 57 | 54 | 56 | 355,000 | 560 |
| 2003-02-18 | 53 | 56 | 52 | 56 | 738,000 | 560 |
| 2003-02-17 | 57 | 57 | 54 | 54 | 1,344,000 | 540 |
| 2003-02-14 | 60 | 61 | 59 | 59 | 662,000 | 590 |
| 2003-02-13 | 61 | 62 | 61 | 62 | 1,543,000 | 620 |
| 2003-02-12 | 61 | 62 | 60 | 62 | 945,000 | 620 |
| 2003-02-10 | 63 | 64 | 60 | 62 | 2,858,000 | 620 |
| 2003-02-07 | 57 | 64 | 55 | 63 | 2,934,000 | 630 |
| 2003-02-06 | 57 | 58 | 55 | 58 | 1,010,000 | 580 |
| 2003-02-05 | 57 | 58 | 56 | 56 | 1,145,000 | 560 |
| 2003-02-04 | 63 | 63 | 56 | 59 | 2,272,000 | 590 |
| 2003-02-03 | 57 | 63 | 55 | 60 | 5,255,000 | 600 |
| 2003-01-31 | 49 | 54 | 47 | 54 | 2,523,000 | 540 |
| 2003-01-30 | 49 | 51 | 48 | 49 | 1,332,000 | 490 |
| 2003-01-29 | 44 | 49 | 44 | 48 | 1,700,000 | 480 |
| 2003-01-28 | 50 | 52 | 45 | 46 | 3,422,000 | 460 |
| 2003-01-27 | 39 | 46 | 39 | 46 | 4,074,000 | 460 |
| 2003-01-24 | 38 | 39 | 36 | 36 | 551,000 | 360 |
| 2003-01-23 | 39 | 41 | 37 | 39 | 1,588,000 | 390 |
| 2003-01-22 | 33 | 39 | 33 | 38 | 1,684,000 | 380 |
| 2003-01-21 | 30 | 33 | 30 | 32 | 709,000 | 320 |
| 2003-01-20 | 29 | 31 | 29 | 30 | 401,000 | 300 |
| 2003-01-17 | 28 | 30 | 28 | 29 | 304,000 | 290 |
| 2003-01-16 | 32 | 32 | 29 | 29 | 407,000 | 290 |
| 2003-01-15 | 31 | 32 | 28 | 31 | 954,000 | 310 |
| 2003-01-14 | 24 | 29 | 24 | 29 | 437,000 | 290 |
| 2003-01-10 | 24 | 25 | 23 | 25 | 150,000 | 250 |
| 2003-01-09 | 24 | 25 | 23 | 25 | 169,000 | 250 |
| 2003-01-08 | 25 | 25 | 24 | 24 | 135,000 | 240 |
| 2003-01-07 | 26 | 26 | 25 | 25 | 135,000 | 250 |
| 2003-01-06 | 25 | 26 | 25 | 25 | 111,000 | 250 |
分割・併合履歴 ： [2010-07-29]1株→0.1株
