3113 (株)UNIVA・Oakホールディングス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 265 | 266 | 261 | 263 | 1,619,000 | 2,630 |
| 2005-12-29 | 268 | 268 | 262 | 265 | 3,439,000 | 2,650 |
| 2005-12-28 | 262 | 268 | 259 | 268 | 6,734,000 | 2,680 |
| 2005-12-27 | 270 | 272 | 263 | 263 | 8,716,000 | 2,630 |
| 2005-12-26 | 264 | 278 | 260 | 277 | 23,962,000 | 2,770 |
| 2005-12-22 | 257 | 263 | 254 | 257 | 11,088,000 | 2,570 |
| 2005-12-21 | 252 | 257 | 250 | 252 | 4,476,000 | 2,520 |
| 2005-12-20 | 254 | 255 | 250 | 253 | 2,966,000 | 2,530 |
| 2005-12-19 | 254 | 258 | 253 | 255 | 3,201,000 | 2,550 |
| 2005-12-16 | 255 | 256 | 252 | 252 | 3,060,000 | 2,520 |
| 2005-12-15 | 252 | 257 | 251 | 252 | 3,348,000 | 2,520 |
| 2005-12-14 | 254 | 255 | 251 | 253 | 2,502,000 | 2,530 |
| 2005-12-13 | 258 | 258 | 253 | 254 | 2,315,000 | 2,540 |
| 2005-12-12 | 260 | 260 | 256 | 258 | 2,062,000 | 2,580 |
| 2005-12-09 | 253 | 260 | 253 | 259 | 3,820,000 | 2,590 |
| 2005-12-08 | 256 | 257 | 252 | 253 | 2,176,000 | 2,530 |
| 2005-12-07 | 261 | 263 | 257 | 258 | 3,842,000 | 2,580 |
| 2005-12-06 | 258 | 260 | 256 | 259 | 3,242,000 | 2,590 |
| 2005-12-05 | 254 | 260 | 253 | 259 | 3,862,000 | 2,590 |
| 2005-12-02 | 258 | 259 | 252 | 254 | 3,067,000 | 2,540 |
| 2005-12-01 | 254 | 256 | 253 | 256 | 1,771,000 | 2,560 |
| 2005-11-30 | 259 | 260 | 255 | 257 | 3,099,000 | 2,570 |
| 2005-11-29 | 264 | 267 | 259 | 262 | 10,089,000 | 2,620 |
| 2005-11-28 | 252 | 264 | 251 | 261 | 16,642,000 | 2,610 |
| 2005-11-25 | 253 | 253 | 247 | 250 | 2,920,000 | 2,500 |
| 2005-11-24 | 252 | 255 | 248 | 250 | 6,558,000 | 2,500 |
| 2005-11-22 | 245 | 245 | 242 | 245 | 1,000,000 | 2,450 |
| 2005-11-21 | 242 | 246 | 242 | 245 | 1,796,000 | 2,450 |
| 2005-11-18 | 243 | 243 | 241 | 242 | 1,333,000 | 2,420 |
| 2005-11-17 | 241 | 244 | 241 | 243 | 1,402,000 | 2,430 |
| 2005-11-16 | 244 | 245 | 240 | 243 | 2,509,000 | 2,430 |
| 2005-11-15 | 244 | 248 | 244 | 247 | 1,127,000 | 2,470 |
| 2005-11-14 | 249 | 249 | 242 | 243 | 3,590,000 | 2,430 |
| 2005-11-11 | 250 | 252 | 249 | 250 | 1,108,000 | 2,500 |
| 2005-11-10 | 256 | 257 | 249 | 251 | 3,457,000 | 2,510 |
| 2005-11-09 | 251 | 258 | 249 | 258 | 4,072,000 | 2,580 |
| 2005-11-08 | 252 | 253 | 248 | 249 | 1,351,000 | 2,490 |
| 2005-11-07 | 254 | 256 | 250 | 253 | 2,528,000 | 2,530 |
| 2005-11-04 | 249 | 253 | 248 | 253 | 2,296,000 | 2,530 |
| 2005-11-02 | 251 | 254 | 245 | 247 | 4,081,000 | 2,470 |
| 2005-11-01 | 246 | 246 | 243 | 245 | 877,000 | 2,450 |
| 2005-10-31 | 249 | 251 | 245 | 246 | 1,077,000 | 2,460 |
| 2005-10-28 | 246 | 249 | 245 | 248 | 724,000 | 2,480 |
| 2005-10-27 | 248 | 249 | 246 | 246 | 828,000 | 2,460 |
| 2005-10-26 | 246 | 246 | 242 | 246 | 1,409,000 | 2,460 |
| 2005-10-25 | 248 | 251 | 245 | 246 | 2,605,000 | 2,460 |
| 2005-10-24 | 255 | 255 | 247 | 247 | 1,741,000 | 2,470 |
| 2005-10-21 | 253 | 260 | 251 | 256 | 2,503,000 | 2,560 |
| 2005-10-20 | 258 | 259 | 251 | 255 | 2,237,000 | 2,550 |
| 2005-10-19 | 263 | 269 | 254 | 256 | 7,457,000 | 2,560 |
| 2005-10-18 | 246 | 265 | 246 | 263 | 11,828,000 | 2,630 |
| 2005-10-17 | 247 | 247 | 244 | 246 | 987,000 | 2,460 |
| 2005-10-14 | 240 | 248 | 240 | 245 | 2,390,000 | 2,450 |
| 2005-10-13 | 240 | 241 | 236 | 241 | 1,825,000 | 2,410 |
| 2005-10-12 | 242 | 245 | 241 | 241 | 1,808,000 | 2,410 |
| 2005-10-11 | 243 | 244 | 241 | 243 | 605,000 | 2,430 |
| 2005-10-07 | 240 | 244 | 240 | 244 | 1,070,000 | 2,440 |
| 2005-10-06 | 247 | 247 | 241 | 242 | 1,585,000 | 2,420 |
| 2005-10-05 | 246 | 251 | 244 | 250 | 4,289,000 | 2,500 |
| 2005-10-04 | 244 | 246 | 241 | 246 | 1,755,000 | 2,460 |
| 2005-10-03 | 240 | 246 | 236 | 245 | 2,949,000 | 2,450 |
| 2005-09-30 | 228 | 242 | 228 | 237 | 2,370,000 | 2,370 |
| 2005-09-29 | 239 | 240 | 227 | 230 | 4,797,000 | 2,300 |
| 2005-09-28 | 241 | 243 | 240 | 243 | 1,975,000 | 2,430 |
| 2005-09-27 | 245 | 247 | 243 | 244 | 2,136,000 | 2,440 |
| 2005-09-26 | 251 | 252 | 246 | 247 | 2,334,000 | 2,470 |
| 2005-09-22 | 251 | 252 | 248 | 250 | 3,030,000 | 2,500 |
| 2005-09-21 | 252 | 252 | 249 | 251 | 2,009,000 | 2,510 |
| 2005-09-20 | 251 | 252 | 248 | 252 | 4,235,000 | 2,520 |
| 2005-09-16 | 256 | 257 | 250 | 250 | 2,229,000 | 2,500 |
| 2005-09-15 | 256 | 256 | 252 | 253 | 2,648,000 | 2,530 |
| 2005-09-14 | 251 | 258 | 251 | 258 | 2,530,000 | 2,580 |
| 2005-09-13 | 252 | 256 | 251 | 251 | 1,719,000 | 2,510 |
| 2005-09-12 | 251 | 251 | 248 | 251 | 690,000 | 2,510 |
| 2005-09-09 | 248 | 250 | 247 | 248 | 904,000 | 2,480 |
| 2005-09-08 | 253 | 253 | 249 | 249 | 587,000 | 2,490 |
| 2005-09-07 | 256 | 256 | 250 | 253 | 1,006,000 | 2,530 |
| 2005-09-06 | 254 | 259 | 252 | 254 | 3,896,000 | 2,540 |
| 2005-09-05 | 246 | 247 | 246 | 247 | 719,000 | 2,470 |
| 2005-09-02 | 249 | 250 | 246 | 247 | 1,046,000 | 2,470 |
| 2005-09-01 | 252 | 253 | 249 | 249 | 1,093,000 | 2,490 |
| 2005-08-31 | 250 | 252 | 248 | 250 | 996,000 | 2,500 |
| 2005-08-30 | 249 | 253 | 249 | 250 | 887,000 | 2,500 |
| 2005-08-29 | 251 | 251 | 248 | 250 | 863,000 | 2,500 |
| 2005-08-26 | 253 | 256 | 249 | 251 | 1,619,000 | 2,510 |
| 2005-08-25 | 247 | 258 | 246 | 256 | 3,991,000 | 2,560 |
| 2005-08-24 | 246 | 248 | 245 | 248 | 1,332,000 | 2,480 |
| 2005-08-23 | 250 | 251 | 248 | 248 | 929,000 | 2,480 |
| 2005-08-22 | 248 | 251 | 248 | 249 | 863,000 | 2,490 |
| 2005-08-19 | 251 | 253 | 248 | 249 | 1,218,000 | 2,490 |
| 2005-08-18 | 254 | 254 | 251 | 252 | 933,000 | 2,520 |
| 2005-08-17 | 254 | 257 | 250 | 251 | 1,637,000 | 2,510 |
| 2005-08-16 | 254 | 255 | 252 | 253 | 758,000 | 2,530 |
| 2005-08-15 | 251 | 258 | 251 | 255 | 720,000 | 2,550 |
| 2005-08-12 | 258 | 258 | 250 | 254 | 1,313,000 | 2,540 |
| 2005-08-11 | 259 | 261 | 257 | 259 | 1,063,000 | 2,590 |
| 2005-08-10 | 263 | 264 | 259 | 261 | 1,583,000 | 2,610 |
| 2005-08-09 | 255 | 260 | 254 | 258 | 1,913,000 | 2,580 |
| 2005-08-08 | 244 | 254 | 244 | 251 | 2,014,000 | 2,510 |
| 2005-08-05 | 259 | 260 | 246 | 254 | 2,570,000 | 2,540 |
| 2005-08-04 | 255 | 265 | 240 | 264 | 5,767,000 | 2,640 |
| 2005-08-03 | 268 | 268 | 253 | 253 | 3,879,000 | 2,530 |
| 2005-08-02 | 275 | 276 | 264 | 268 | 4,311,000 | 2,680 |
| 2005-08-01 | 279 | 279 | 272 | 275 | 3,147,000 | 2,750 |
| 2005-07-29 | 272 | 282 | 270 | 278 | 11,997,000 | 2,780 |
| 2005-07-28 | 272 | 273 | 269 | 271 | 1,663,000 | 2,710 |
| 2005-07-27 | 268 | 274 | 266 | 270 | 2,849,000 | 2,700 |
| 2005-07-26 | 271 | 272 | 266 | 268 | 2,850,000 | 2,680 |
| 2005-07-25 | 270 | 276 | 268 | 271 | 3,724,000 | 2,710 |
| 2005-07-22 | 278 | 279 | 270 | 271 | 8,286,000 | 2,710 |
| 2005-07-21 | 267 | 283 | 263 | 281 | 13,963,000 | 2,810 |
| 2005-07-20 | 265 | 267 | 262 | 267 | 1,595,000 | 2,670 |
| 2005-07-19 | 262 | 268 | 261 | 267 | 2,195,000 | 2,670 |
| 2005-07-15 | 267 | 268 | 258 | 260 | 2,375,000 | 2,600 |
| 2005-07-14 | 272 | 273 | 266 | 266 | 2,982,000 | 2,660 |
| 2005-07-13 | 266 | 273 | 263 | 270 | 4,032,000 | 2,700 |
| 2005-07-12 | 269 | 269 | 262 | 264 | 2,582,000 | 2,640 |
| 2005-07-11 | 274 | 275 | 265 | 268 | 3,988,000 | 2,680 |
| 2005-07-08 | 271 | 274 | 267 | 273 | 6,424,000 | 2,730 |
| 2005-07-07 | 277 | 280 | 273 | 275 | 20,461,000 | 2,750 |
| 2005-07-06 | 266 | 272 | 264 | 267 | 17,298,000 | 2,670 |
| 2005-07-05 | 261 | 266 | 254 | 259 | 11,245,000 | 2,590 |
| 2005-07-04 | 245 | 262 | 243 | 262 | 9,874,000 | 2,620 |
| 2005-07-01 | 246 | 247 | 244 | 245 | 1,611,000 | 2,450 |
| 2005-06-30 | 253 | 254 | 249 | 249 | 1,614,000 | 2,490 |
| 2005-06-29 | 255 | 259 | 250 | 252 | 3,407,000 | 2,520 |
| 2005-06-28 | 253 | 254 | 249 | 252 | 1,785,000 | 2,520 |
| 2005-06-27 | 252 | 260 | 248 | 254 | 3,829,000 | 2,540 |
| 2005-06-24 | 243 | 254 | 242 | 254 | 2,774,000 | 2,540 |
| 2005-06-23 | 246 | 247 | 243 | 244 | 2,164,000 | 2,440 |
| 2005-06-22 | 248 | 248 | 245 | 246 | 1,653,000 | 2,460 |
| 2005-06-21 | 247 | 249 | 244 | 248 | 2,310,000 | 2,480 |
| 2005-06-20 | 251 | 252 | 247 | 247 | 1,749,000 | 2,470 |
| 2005-06-17 | 250 | 250 | 247 | 247 | 1,743,000 | 2,470 |
| 2005-06-16 | 251 | 252 | 246 | 249 | 2,110,000 | 2,490 |
| 2005-06-15 | 255 | 256 | 248 | 251 | 2,911,000 | 2,510 |
| 2005-06-14 | 254 | 260 | 253 | 257 | 6,646,000 | 2,570 |
| 2005-06-13 | 248 | 252 | 247 | 250 | 1,921,000 | 2,500 |
| 2005-06-10 | 250 | 254 | 248 | 251 | 2,697,000 | 2,510 |
| 2005-06-09 | 259 | 259 | 245 | 245 | 5,033,000 | 2,450 |
| 2005-06-08 | 255 | 262 | 247 | 261 | 13,061,000 | 2,610 |
| 2005-06-07 | 255 | 263 | 251 | 252 | 15,782,000 | 2,520 |
| 2005-06-06 | 232 | 241 | 229 | 240 | 4,030,000 | 2,400 |
| 2005-06-03 | 225 | 230 | 221 | 230 | 2,372,000 | 2,300 |
| 2005-06-02 | 225 | 232 | 221 | 221 | 4,199,000 | 2,210 |
| 2005-06-01 | 213 | 223 | 213 | 223 | 7,386,000 | 2,230 |
| 2005-05-31 | 201 | 209 | 200 | 208 | 3,014,000 | 2,080 |
| 2005-05-30 | 201 | 203 | 197 | 199 | 1,147,000 | 1,990 |
| 2005-05-27 | 206 | 207 | 196 | 199 | 3,109,000 | 1,990 |
| 2005-05-26 | 189 | 205 | 189 | 196 | 2,623,000 | 1,960 |
| 2005-05-25 | 204 | 205 | 189 | 189 | 3,134,000 | 1,890 |
| 2005-05-24 | 206 | 208 | 202 | 203 | 2,072,000 | 2,030 |
| 2005-05-23 | 212 | 212 | 205 | 205 | 2,838,000 | 2,050 |
| 2005-05-20 | 224 | 228 | 203 | 204 | 6,619,000 | 2,040 |
| 2005-05-19 | 221 | 224 | 218 | 220 | 3,016,000 | 2,200 |
| 2005-05-18 | 212 | 224 | 209 | 216 | 3,152,000 | 2,160 |
| 2005-05-17 | 224 | 227 | 202 | 207 | 4,378,000 | 2,070 |
| 2005-05-16 | 242 | 243 | 224 | 224 | 2,748,000 | 2,240 |
| 2005-05-13 | 251 | 251 | 243 | 245 | 1,099,000 | 2,450 |
| 2005-05-12 | 250 | 250 | 245 | 246 | 999,000 | 2,460 |
| 2005-05-11 | 254 | 254 | 248 | 249 | 1,268,000 | 2,490 |
| 2005-05-10 | 251 | 255 | 250 | 255 | 2,096,000 | 2,550 |
| 2005-05-09 | 245 | 250 | 244 | 250 | 1,431,000 | 2,500 |
| 2005-05-06 | 246 | 247 | 242 | 245 | 1,692,000 | 2,450 |
| 2005-05-02 | 245 | 250 | 243 | 243 | 1,894,000 | 2,430 |
| 2005-04-28 | 255 | 257 | 250 | 252 | 2,529,000 | 2,520 |
| 2005-04-27 | 248 | 252 | 247 | 252 | 1,087,000 | 2,520 |
| 2005-04-26 | 249 | 252 | 248 | 249 | 898,000 | 2,490 |
| 2005-04-25 | 246 | 250 | 244 | 247 | 1,160,000 | 2,470 |
| 2005-04-22 | 257 | 261 | 248 | 249 | 2,268,000 | 2,490 |
| 2005-04-21 | 240 | 253 | 240 | 252 | 1,846,000 | 2,520 |
| 2005-04-20 | 262 | 264 | 253 | 253 | 2,073,000 | 2,530 |
| 2005-04-19 | 241 | 257 | 241 | 256 | 2,040,000 | 2,560 |
| 2005-04-18 | 236 | 243 | 235 | 241 | 2,150,000 | 2,410 |
| 2005-04-15 | 248 | 252 | 245 | 247 | 1,853,000 | 2,470 |
| 2005-04-14 | 250 | 253 | 247 | 253 | 1,161,000 | 2,530 |
| 2005-04-13 | 256 | 257 | 250 | 254 | 1,635,000 | 2,540 |
| 2005-04-12 | 265 | 266 | 250 | 252 | 3,406,000 | 2,520 |
| 2005-04-11 | 263 | 267 | 262 | 265 | 1,830,000 | 2,650 |
| 2005-04-08 | 271 | 272 | 266 | 268 | 1,941,000 | 2,680 |
| 2005-04-07 | 274 | 274 | 267 | 270 | 2,244,000 | 2,700 |
| 2005-04-06 | 271 | 276 | 269 | 275 | 3,903,000 | 2,750 |
| 2005-04-05 | 278 | 281 | 268 | 270 | 5,560,000 | 2,700 |
| 2005-04-04 | 272 | 278 | 266 | 275 | 3,843,000 | 2,750 |
| 2005-04-01 | 288 | 288 | 267 | 269 | 8,706,000 | 2,690 |
| 2005-03-31 | 268 | 291 | 264 | 285 | 12,121,000 | 2,850 |
| 2005-03-30 | 263 | 267 | 254 | 263 | 7,301,000 | 2,630 |
| 2005-03-29 | 257 | 276 | 253 | 271 | 14,946,000 | 2,710 |
| 2005-03-28 | 250 | 257 | 245 | 253 | 8,311,000 | 2,530 |
| 2005-03-25 | 293 | 297 | 229 | 262 | 42,026,000 | 2,620 |
| 2005-03-24 | 309 | 317 | 301 | 303 | 23,310,000 | 3,030 |
| 2005-03-23 | 285 | 298 | 275 | 297 | 8,865,000 | 2,970 |
| 2005-03-22 | 299 | 302 | 285 | 288 | 13,429,000 | 2,880 |
| 2005-03-18 | 272 | 300 | 269 | 299 | 20,139,000 | 2,990 |
| 2005-03-17 | 263 | 277 | 262 | 269 | 17,330,000 | 2,690 |
| 2005-03-16 | 238 | 264 | 236 | 264 | 9,549,000 | 2,640 |
| 2005-03-15 | 249 | 249 | 238 | 241 | 3,095,000 | 2,410 |
| 2005-03-14 | 254 | 255 | 244 | 245 | 7,126,000 | 2,450 |
| 2005-03-11 | 240 | 252 | 239 | 251 | 16,145,000 | 2,510 |
| 2005-03-10 | 236 | 240 | 234 | 238 | 3,812,000 | 2,380 |
| 2005-03-09 | 229 | 239 | 227 | 238 | 5,288,000 | 2,380 |
| 2005-03-08 | 232 | 232 | 227 | 229 | 1,945,000 | 2,290 |
| 2005-03-07 | 235 | 235 | 231 | 232 | 1,610,000 | 2,320 |
| 2005-03-04 | 234 | 234 | 231 | 234 | 2,031,000 | 2,340 |
| 2005-03-03 | 232 | 235 | 231 | 233 | 2,745,000 | 2,330 |
| 2005-03-02 | 239 | 239 | 232 | 234 | 2,943,000 | 2,340 |
| 2005-03-01 | 240 | 242 | 235 | 238 | 9,668,000 | 2,380 |
| 2005-02-28 | 231 | 235 | 229 | 235 | 9,902,000 | 2,350 |
| 2005-02-25 | 226 | 230 | 225 | 227 | 3,402,000 | 2,270 |
| 2005-02-24 | 223 | 227 | 221 | 227 | 1,686,000 | 2,270 |
| 2005-02-23 | 222 | 224 | 220 | 223 | 826,000 | 2,230 |
| 2005-02-22 | 228 | 229 | 224 | 225 | 1,815,000 | 2,250 |
| 2005-02-21 | 215 | 229 | 215 | 227 | 5,863,000 | 2,270 |
| 2005-02-18 | 213 | 217 | 213 | 215 | 1,070,000 | 2,150 |
| 2005-02-17 | 212 | 217 | 208 | 213 | 1,250,000 | 2,130 |
| 2005-02-16 | 215 | 218 | 214 | 214 | 1,225,000 | 2,140 |
| 2005-02-15 | 221 | 222 | 218 | 218 | 956,000 | 2,180 |
| 2005-02-14 | 223 | 224 | 219 | 221 | 1,591,000 | 2,210 |
| 2005-02-10 | 224 | 225 | 221 | 223 | 1,251,000 | 2,230 |
| 2005-02-09 | 228 | 228 | 222 | 224 | 1,048,000 | 2,240 |
| 2005-02-08 | 220 | 228 | 220 | 226 | 2,559,000 | 2,260 |
| 2005-02-07 | 218 | 221 | 216 | 219 | 1,309,000 | 2,190 |
| 2005-02-04 | 224 | 225 | 217 | 219 | 1,463,000 | 2,190 |
| 2005-02-03 | 225 | 225 | 222 | 224 | 1,214,000 | 2,240 |
| 2005-02-02 | 226 | 228 | 223 | 223 | 1,707,000 | 2,230 |
| 2005-02-01 | 224 | 229 | 224 | 225 | 3,304,000 | 2,250 |
| 2005-01-31 | 219 | 229 | 217 | 227 | 3,279,000 | 2,270 |
| 2005-01-28 | 217 | 220 | 214 | 219 | 2,071,000 | 2,190 |
| 2005-01-27 | 222 | 226 | 218 | 219 | 2,895,000 | 2,190 |
| 2005-01-26 | 229 | 229 | 221 | 223 | 2,552,000 | 2,230 |
| 2005-01-25 | 227 | 229 | 225 | 227 | 2,709,000 | 2,270 |
| 2005-01-24 | 231 | 233 | 228 | 229 | 4,853,000 | 2,290 |
| 2005-01-21 | 222 | 231 | 221 | 227 | 10,745,000 | 2,270 |
| 2005-01-20 | 222 | 228 | 222 | 222 | 7,986,000 | 2,220 |
| 2005-01-19 | 219 | 226 | 216 | 226 | 7,681,000 | 2,260 |
| 2005-01-18 | 220 | 221 | 215 | 219 | 3,155,000 | 2,190 |
| 2005-01-17 | 222 | 224 | 216 | 216 | 9,060,000 | 2,160 |
| 2005-01-14 | 211 | 219 | 208 | 219 | 9,331,000 | 2,190 |
| 2005-01-13 | 215 | 219 | 208 | 212 | 18,751,000 | 2,120 |
| 2005-01-12 | 192 | 198 | 192 | 195 | 2,605,000 | 1,950 |
| 2005-01-11 | 202 | 202 | 196 | 197 | 2,496,000 | 1,970 |
| 2005-01-07 | 203 | 204 | 198 | 202 | 3,595,000 | 2,020 |
| 2005-01-06 | 204 | 208 | 201 | 203 | 6,904,000 | 2,030 |
| 2005-01-05 | 198 | 207 | 196 | 201 | 8,224,000 | 2,010 |
| 2005-01-04 | 189 | 202 | 186 | 199 | 10,163,000 | 1,990 |
分割・併合履歴 ： [2010-07-29]1株→0.1株
