1. HOME >
  2. 株価時系列 >
  3. 3113 >
  4. 2004年

3113 (株)UNIVA・Oakホールディングス の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-301821841801841,438,0001,840
2004-12-291821851791804,051,0001,800
2004-12-281641801621794,437,0001,790
2004-12-271691691631631,986,0001,630
2004-12-241681711671672,349,0001,670
2004-12-221681711661682,311,0001,680
2004-12-211691701681681,407,0001,680
2004-12-201701731691701,776,0001,700
2004-12-171751771721722,883,0001,720
2004-12-161651761631735,768,0001,730
2004-12-151631681571671,951,0001,670
2004-12-141671691581623,182,0001,620
2004-12-131751761681691,414,0001,690
2004-12-101701781691752,344,0001,750
2004-12-091771781641714,303,0001,710
2004-12-081811841791791,362,0001,790
2004-12-07186187183184744,0001,840
2004-12-061861881811881,362,0001,880
2004-12-031911911861861,425,0001,860
2004-12-021961961901911,138,0001,910
2004-12-011941961901941,479,0001,940
2004-11-301971991951981,002,0001,980
2004-11-291962011961981,125,0001,980
2004-11-261972011951961,098,0001,960
2004-11-25200200196199781,0001,990
2004-11-24198203197198918,0001,980
2004-11-222002021951971,607,0001,970
2004-11-192092112032031,229,0002,030
2004-11-182152172062074,406,0002,070
2004-11-1719721419621310,045,0002,130
2004-11-162012021961971,626,0001,970
2004-11-151922041922003,288,0002,000
2004-11-121961981911941,038,0001,940
2004-11-111962001931951,303,0001,950
2004-11-102022031971971,929,0001,970
2004-11-091882021872023,907,0002,020
2004-11-081961971881901,239,0001,900
2004-11-052002021951951,027,0001,950
2004-11-042032051981981,985,0001,980
2004-11-021922021901984,153,0001,980
2004-11-011811901751894,183,0001,890
2004-10-291931931861881,779,0001,880
2004-10-281992021891952,923,0001,950
2004-10-272062081951962,339,0001,960
2004-10-262072092022021,575,0002,020
2004-10-252032122032081,808,0002,080
2004-10-222002162002162,758,0002,160
2004-10-212142142022052,878,0002,050
2004-10-202192192112142,061,0002,140
2004-10-19222222218220714,0002,200
2004-10-18225225218219771,0002,190
2004-10-152172262172222,150,0002,220
2004-10-142162302152232,747,0002,230
2004-10-132232262192191,396,0002,190
2004-10-122282302252261,127,0002,260
2004-10-082302322282311,083,0002,310
2004-10-072332382322331,693,0002,330
2004-10-062302332272291,084,0002,290
2004-10-052372392282331,317,0002,330
2004-10-042432442332353,086,0002,350
2004-10-012252382252384,138,0002,380
2004-09-302152262152252,027,0002,250
2004-09-292252262132141,864,0002,140
2004-09-282212282162172,325,0002,170
2004-09-272312332242251,588,0002,250
2004-09-242332402312312,789,0002,310
2004-09-222342402252403,143,0002,400
2004-09-212422492352362,014,0002,360
2004-09-172462522402412,312,0002,410
2004-09-162512542442463,512,0002,460
2004-09-152612652542555,731,0002,550
2004-09-1427327825625614,853,0002,560
2004-09-1325527525326926,177,0002,690
2004-09-102502572472516,930,0002,510
2004-09-0924125624125117,811,0002,510
2004-09-082482482402412,968,0002,410
2004-09-072402502392449,164,0002,440
2004-09-062392412362371,620,0002,370
2004-09-032452452382392,890,0002,390
2004-09-022432462352427,297,0002,420
2004-09-0123324523023910,125,0002,390
2004-08-312252342212322,333,0002,320
2004-08-302352352272281,193,0002,280
2004-08-272322402322322,262,0002,320
2004-08-262412442302325,308,0002,320
2004-08-2521324421124316,314,0002,430
2004-08-242122152112121,369,0002,120
2004-08-232152202122141,742,0002,140
2004-08-202132182122141,446,0002,140
2004-08-192152182132171,440,0002,170
2004-08-182182222092121,596,0002,120
2004-08-172272282162191,532,0002,190
2004-08-162272282152201,651,0002,200
2004-08-132302342272281,993,0002,280
2004-08-122352402332362,741,0002,360
2004-08-112382452312327,832,0002,320
2004-08-102202322182283,504,0002,280
2004-08-092132212122182,047,0002,180
2004-08-062162252152211,941,0002,210
2004-08-052252312182263,309,0002,260
2004-08-042182282052216,605,0002,210
2004-08-0325326123223310,676,0002,330
2004-08-022372462292449,254,0002,440
2004-07-302172312172274,559,0002,270
2004-07-292312312162173,615,0002,170
2004-07-282262392242348,285,0002,340
2004-07-2724825220221611,699,0002,160
2004-07-262512742462489,636,0002,480
2004-07-232762812572599,864,0002,590
2004-07-222932942762767,815,0002,760
2004-07-213053072912966,577,0002,960
2004-07-2028530828329017,347,0002,900
2004-07-1627529326629014,500,0002,900
2004-07-1530831426527523,437,0002,750
2004-07-1430732628229343,387,0002,930
2004-07-1327730927330269,975,0003,020
2004-07-1227328126027243,435,0002,720
2004-07-0923127122726892,450,0002,680
2004-07-0823423822622714,293,0002,270
2004-07-0722123621523418,777,0002,340
2004-07-0620223420222018,960,0002,200
2004-07-052082112042062,734,0002,060
2004-07-022122162052134,061,0002,130
2004-07-012252262172186,335,0002,180
2004-06-302272292222235,632,0002,230
2004-06-292192322152289,927,0002,280
2004-06-282222292182194,287,0002,190
2004-06-252262362182256,936,0002,250
2004-06-2423724122122118,426,0002,210
2004-06-2320023419323323,066,0002,330
2004-06-222112131962006,563,0002,000
2004-06-212202272152165,054,0002,160
2004-06-1822623121122210,131,0002,220
2004-06-1724224522522721,853,0002,270
2004-06-1621523921423243,501,0002,320
2004-06-152002061962035,833,0002,030
2004-06-1420721219320017,099,0002,000
2004-06-1118520018319724,646,0001,970
2004-06-1016218016118011,669,0001,800
2004-06-091631641591621,459,0001,620
2004-06-081671681591624,601,0001,620
2004-06-071501631491627,029,0001,620
2004-06-041511531491521,590,0001,520
2004-06-031571601511541,465,0001,540
2004-06-021591591531561,768,0001,560
2004-06-011481641461603,716,0001,600
2004-05-311571591471504,056,0001,500
2004-05-281731761601604,476,0001,600
2004-05-271751821711771,790,0001,770
2004-05-261871871781802,578,0001,800
2004-05-251781831651792,717,0001,790
2004-05-241781871741755,137,0001,750
2004-05-211481711481716,050,0001,710
2004-05-201441471381442,044,0001,440
2004-05-191441481401412,077,0001,410
2004-05-181201381201363,629,0001,360
2004-05-171471471201203,957,0001,200
2004-05-141521541451501,589,0001,500
2004-05-131551571501501,233,0001,500
2004-05-121571601531561,670,0001,560
2004-05-111461621461472,848,0001,470
2004-05-101801821481563,613,0001,560
2004-05-071761871761792,180,0001,790
2004-05-062002011861862,293,0001,860
2004-04-301902041851944,846,0001,940
2004-04-281851921791914,561,0001,910
2004-04-271721751631734,668,0001,730
2004-04-261761921741755,408,0001,750
2004-04-232002021871877,766,0001,870
2004-04-222172202042046,430,0002,040
2004-04-212062202032208,295,0002,200
2004-04-202032092012081,906,0002,080
2004-04-192022091972032,621,0002,030
2004-04-162052241912069,320,0002,060
2004-04-152172181992085,292,0002,080
2004-04-142212222172182,967,0002,180
2004-04-132292292202233,193,0002,230
2004-04-122222322222247,142,0002,240
2004-04-092162262152174,309,0002,170
2004-04-082162232142213,614,0002,210
2004-04-072242342182213,695,0002,210
2004-04-0621824021022410,501,0002,240
2004-04-052452472232279,386,0002,270
2004-04-0225125323624511,023,0002,450
2004-04-0122925121824824,839,0002,480
2004-03-3121523921121822,700,0002,180
2004-03-3018422418322433,558,0002,240
2004-03-291741751671745,969,0001,740
2004-03-2617018216216615,652,0001,660
2004-03-2521723116917329,808,0001,730
2004-03-2416419416319224,646,0001,920
2004-03-2314515813915621,087,0001,560
2004-03-2213114513014518,381,0001,450
2004-03-191211281201276,829,0001,270
2004-03-181281311211219,213,0001,210
2004-03-1712112811812321,937,0001,230
2004-03-161141171121164,857,0001,160
2004-03-151151181121138,576,0001,130
2004-03-121141141101137,342,0001,130
2004-03-1112212411311419,188,0001,140
2004-03-10981279511831,632,0001,180
2004-03-099610096986,943,000980
2004-03-08971039410021,184,0001,000
2004-03-05888883852,525,000850
2004-03-04868883882,916,000880
2004-03-03919288882,173,000880
2004-03-02929390911,046,000910
2004-03-01919391931,116,000930
2004-02-27929489942,311,000940
2004-02-2692949293714,000930
2004-02-2595959293810,000930
2004-02-2494959394930,000940
2004-02-23959694941,367,000940
2004-02-20969693951,840,000950
2004-02-19929792974,262,000970
2004-02-1892939191645,000910
2004-02-17909290921,084,000920
2004-02-16939490911,298,000910
2004-02-13959592941,415,000940
2004-02-12949893962,047,000960
2004-02-10949590932,614,000930
2004-02-09999994952,529,000950
2004-02-069710196975,613,000970
2004-02-05949693952,027,000950
2004-02-04979893963,349,000960
2004-02-039810094967,337,000960
2004-02-02891028910113,920,0001,010
2004-01-30879087873,119,000870
2004-01-29919188883,065,000880
2004-01-28899487914,178,000910
2004-01-27959591912,499,000910
2004-01-26979992948,728,000940
2004-01-238493839311,505,000930
2004-01-22818680826,813,000820
2004-01-21767975791,476,000790
2004-01-20777874761,208,000760
2004-01-19788075762,317,000760
2004-01-16788174792,846,000790
2004-01-158387757810,769,000780
2004-01-146589647818,085,000780
2004-01-1366676263893,000630
2004-01-0965656364527,000640
2004-01-0862656265658,000650
2004-01-0764656163664,000630
2004-01-06686863641,734,000640
2004-01-05636562641,175,000640

分割・併合履歴 ： [2010-07-29]1株→0.1株