3113 (株)UNIVA・Oakホールディングス の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 90 | 92 | 89 | 91 | 501,000 | 910 |
| 2006-12-28 | 94 | 94 | 90 | 91 | 472,000 | 910 |
| 2006-12-27 | 95 | 97 | 92 | 93 | 1,048,000 | 930 |
| 2006-12-26 | 83 | 94 | 81 | 94 | 1,888,000 | 940 |
| 2006-12-25 | 87 | 88 | 83 | 83 | 1,578,000 | 830 |
| 2006-12-22 | 91 | 91 | 87 | 88 | 1,312,000 | 880 |
| 2006-12-21 | 94 | 94 | 91 | 91 | 911,000 | 910 |
| 2006-12-20 | 93 | 95 | 93 | 94 | 689,000 | 940 |
| 2006-12-19 | 96 | 97 | 93 | 94 | 1,011,000 | 940 |
| 2006-12-18 | 100 | 100 | 97 | 97 | 741,000 | 970 |
| 2006-12-15 | 100 | 102 | 99 | 99 | 791,000 | 990 |
| 2006-12-14 | 100 | 102 | 99 | 100 | 1,236,000 | 1,000 |
| 2006-12-13 | 99 | 100 | 98 | 100 | 869,000 | 1,000 |
| 2006-12-12 | 101 | 101 | 100 | 101 | 625,000 | 1,010 |
| 2006-12-11 | 102 | 102 | 99 | 101 | 1,119,000 | 1,010 |
| 2006-12-08 | 102 | 104 | 101 | 102 | 1,428,000 | 1,020 |
| 2006-12-07 | 98 | 104 | 98 | 102 | 2,563,000 | 1,020 |
| 2006-12-06 | 93 | 97 | 93 | 97 | 1,591,000 | 970 |
| 2006-12-05 | 93 | 94 | 92 | 93 | 418,000 | 930 |
| 2006-12-04 | 92 | 94 | 92 | 92 | 467,000 | 920 |
| 2006-12-01 | 95 | 96 | 92 | 94 | 1,556,000 | 940 |
| 2006-11-30 | 95 | 96 | 94 | 96 | 1,457,000 | 960 |
| 2006-11-29 | 95 | 97 | 93 | 93 | 1,528,000 | 930 |
| 2006-11-28 | 91 | 96 | 90 | 95 | 1,676,000 | 950 |
| 2006-11-27 | 91 | 92 | 90 | 91 | 714,000 | 910 |
| 2006-11-24 | 92 | 92 | 90 | 92 | 1,055,000 | 920 |
| 2006-11-22 | 86 | 92 | 85 | 92 | 1,351,000 | 920 |
| 2006-11-21 | 82 | 88 | 80 | 88 | 2,084,000 | 880 |
| 2006-11-20 | 78 | 82 | 77 | 81 | 2,766,000 | 810 |
| 2006-11-17 | 86 | 86 | 81 | 83 | 2,583,000 | 830 |
| 2006-11-16 | 93 | 93 | 86 | 86 | 1,854,000 | 860 |
| 2006-11-15 | 95 | 98 | 93 | 93 | 948,000 | 930 |
| 2006-11-14 | 92 | 97 | 92 | 96 | 1,865,000 | 960 |
| 2006-11-13 | 97 | 98 | 88 | 90 | 3,884,000 | 900 |
| 2006-11-10 | 100 | 100 | 98 | 99 | 1,251,000 | 990 |
| 2006-11-09 | 102 | 103 | 101 | 101 | 1,229,000 | 1,010 |
| 2006-11-08 | 107 | 108 | 100 | 102 | 1,473,000 | 1,020 |
| 2006-11-07 | 108 | 110 | 107 | 107 | 644,000 | 1,070 |
| 2006-11-06 | 110 | 110 | 107 | 108 | 714,000 | 1,080 |
| 2006-11-02 | 111 | 111 | 109 | 110 | 885,000 | 1,100 |
| 2006-11-01 | 111 | 112 | 110 | 112 | 422,000 | 1,120 |
| 2006-10-31 | 111 | 113 | 111 | 111 | 750,000 | 1,110 |
| 2006-10-30 | 113 | 113 | 110 | 111 | 748,000 | 1,110 |
| 2006-10-27 | 114 | 115 | 113 | 113 | 406,000 | 1,130 |
| 2006-10-26 | 114 | 115 | 113 | 115 | 459,000 | 1,150 |
| 2006-10-25 | 115 | 115 | 113 | 113 | 878,000 | 1,130 |
| 2006-10-24 | 117 | 118 | 113 | 114 | 3,120,000 | 1,140 |
| 2006-10-23 | 119 | 121 | 118 | 120 | 571,000 | 1,200 |
| 2006-10-20 | 120 | 122 | 118 | 119 | 1,261,000 | 1,190 |
| 2006-10-19 | 119 | 121 | 118 | 121 | 1,106,000 | 1,210 |
| 2006-10-18 | 117 | 118 | 114 | 118 | 1,022,000 | 1,180 |
| 2006-10-17 | 119 | 120 | 117 | 118 | 603,000 | 1,180 |
| 2006-10-16 | 116 | 119 | 116 | 119 | 929,000 | 1,190 |
| 2006-10-13 | 115 | 116 | 113 | 115 | 760,000 | 1,150 |
| 2006-10-12 | 108 | 113 | 107 | 113 | 1,020,000 | 1,130 |
| 2006-10-11 | 117 | 118 | 110 | 110 | 2,391,000 | 1,100 |
| 2006-10-10 | 117 | 121 | 117 | 118 | 1,511,000 | 1,180 |
| 2006-10-06 | 122 | 123 | 120 | 121 | 1,008,000 | 1,210 |
| 2006-10-05 | 123 | 125 | 121 | 122 | 1,932,000 | 1,220 |
| 2006-10-04 | 125 | 127 | 122 | 122 | 1,521,000 | 1,220 |
| 2006-10-03 | 124 | 127 | 124 | 125 | 1,106,000 | 1,250 |
| 2006-10-02 | 125 | 126 | 124 | 125 | 764,000 | 1,250 |
| 2006-09-29 | 125 | 125 | 123 | 125 | 723,000 | 1,250 |
| 2006-09-28 | 124 | 126 | 122 | 125 | 931,000 | 1,250 |
| 2006-09-27 | 122 | 123 | 121 | 122 | 1,022,000 | 1,220 |
| 2006-09-26 | 123 | 126 | 121 | 121 | 1,254,000 | 1,210 |
| 2006-09-25 | 121 | 123 | 120 | 122 | 529,000 | 1,220 |
| 2006-09-22 | 121 | 123 | 120 | 121 | 863,000 | 1,210 |
| 2006-09-21 | 125 | 126 | 121 | 122 | 655,000 | 1,220 |
| 2006-09-20 | 127 | 127 | 123 | 124 | 726,000 | 1,240 |
| 2006-09-19 | 130 | 130 | 128 | 128 | 524,000 | 1,280 |
| 2006-09-15 | 129 | 130 | 127 | 129 | 589,000 | 1,290 |
| 2006-09-14 | 128 | 130 | 128 | 130 | 510,000 | 1,300 |
| 2006-09-13 | 132 | 133 | 128 | 129 | 1,611,000 | 1,290 |
| 2006-09-12 | 132 | 132 | 130 | 130 | 893,000 | 1,300 |
| 2006-09-11 | 134 | 134 | 131 | 132 | 619,000 | 1,320 |
| 2006-09-08 | 131 | 135 | 131 | 134 | 1,037,000 | 1,340 |
| 2006-09-07 | 133 | 135 | 131 | 135 | 742,000 | 1,350 |
| 2006-09-06 | 134 | 137 | 133 | 133 | 1,265,000 | 1,330 |
| 2006-09-05 | 131 | 136 | 131 | 136 | 2,011,000 | 1,360 |
| 2006-09-04 | 128 | 132 | 128 | 130 | 1,187,000 | 1,300 |
| 2006-09-01 | 127 | 129 | 126 | 127 | 1,174,000 | 1,270 |
| 2006-08-31 | 131 | 132 | 127 | 127 | 1,822,000 | 1,270 |
| 2006-08-30 | 130 | 132 | 129 | 130 | 872,000 | 1,300 |
| 2006-08-29 | 135 | 136 | 129 | 129 | 1,994,000 | 1,290 |
| 2006-08-28 | 136 | 139 | 134 | 135 | 4,342,000 | 1,350 |
| 2006-08-25 | 144 | 151 | 142 | 146 | 6,563,000 | 1,460 |
| 2006-08-24 | 139 | 145 | 138 | 145 | 3,107,000 | 1,450 |
| 2006-08-23 | 139 | 140 | 138 | 139 | 1,054,000 | 1,390 |
| 2006-08-22 | 138 | 140 | 136 | 139 | 1,204,000 | 1,390 |
| 2006-08-21 | 140 | 140 | 138 | 138 | 966,000 | 1,380 |
| 2006-08-18 | 142 | 143 | 138 | 140 | 1,693,000 | 1,400 |
| 2006-08-17 | 139 | 142 | 139 | 141 | 2,352,000 | 1,410 |
| 2006-08-16 | 136 | 138 | 134 | 137 | 2,569,000 | 1,370 |
| 2006-08-15 | 131 | 134 | 130 | 133 | 1,821,000 | 1,330 |
| 2006-08-14 | 129 | 134 | 129 | 130 | 1,554,000 | 1,300 |
| 2006-08-11 | 132 | 133 | 129 | 129 | 1,333,000 | 1,290 |
| 2006-08-10 | 127 | 131 | 127 | 130 | 1,708,000 | 1,300 |
| 2006-08-09 | 125 | 129 | 125 | 129 | 792,000 | 1,290 |
| 2006-08-08 | 125 | 129 | 125 | 127 | 1,200,000 | 1,270 |
| 2006-08-07 | 130 | 131 | 124 | 126 | 1,628,000 | 1,260 |
| 2006-08-04 | 133 | 134 | 131 | 131 | 840,000 | 1,310 |
| 2006-08-03 | 134 | 135 | 130 | 132 | 2,015,000 | 1,320 |
| 2006-08-02 | 126 | 132 | 125 | 131 | 2,077,000 | 1,310 |
| 2006-08-01 | 126 | 130 | 125 | 126 | 2,603,000 | 1,260 |
| 2006-07-31 | 123 | 126 | 122 | 126 | 2,135,000 | 1,260 |
| 2006-07-28 | 118 | 121 | 118 | 120 | 2,053,000 | 1,200 |
| 2006-07-27 | 119 | 120 | 116 | 118 | 1,293,000 | 1,180 |
| 2006-07-26 | 123 | 123 | 119 | 119 | 1,284,000 | 1,190 |
| 2006-07-25 | 125 | 126 | 121 | 121 | 1,158,000 | 1,210 |
| 2006-07-24 | 120 | 122 | 119 | 121 | 1,144,000 | 1,210 |
| 2006-07-21 | 127 | 127 | 122 | 124 | 2,355,000 | 1,240 |
| 2006-07-20 | 125 | 130 | 123 | 130 | 3,867,000 | 1,300 |
| 2006-07-19 | 119 | 124 | 116 | 117 | 2,947,000 | 1,170 |
| 2006-07-18 | 123 | 125 | 116 | 116 | 3,746,000 | 1,160 |
| 2006-07-14 | 131 | 133 | 130 | 130 | 1,808,000 | 1,300 |
| 2006-07-13 | 133 | 138 | 132 | 134 | 1,257,000 | 1,340 |
| 2006-07-12 | 142 | 143 | 134 | 135 | 2,462,000 | 1,350 |
| 2006-07-11 | 145 | 146 | 143 | 143 | 841,000 | 1,430 |
| 2006-07-10 | 142 | 146 | 142 | 145 | 1,327,000 | 1,450 |
| 2006-07-07 | 152 | 152 | 144 | 146 | 3,497,000 | 1,460 |
| 2006-07-06 | 152 | 154 | 150 | 150 | 2,448,000 | 1,500 |
| 2006-07-05 | 156 | 157 | 152 | 153 | 4,795,000 | 1,530 |
| 2006-07-04 | 155 | 159 | 154 | 158 | 9,198,000 | 1,580 |
| 2006-07-03 | 147 | 151 | 146 | 150 | 4,210,000 | 1,500 |
| 2006-06-30 | 146 | 148 | 145 | 146 | 2,115,000 | 1,460 |
| 2006-06-29 | 146 | 146 | 143 | 145 | 1,286,000 | 1,450 |
| 2006-06-28 | 143 | 146 | 143 | 145 | 1,207,000 | 1,450 |
| 2006-06-27 | 146 | 148 | 144 | 146 | 2,247,000 | 1,460 |
| 2006-06-26 | 145 | 146 | 143 | 145 | 1,626,000 | 1,450 |
| 2006-06-23 | 144 | 146 | 142 | 145 | 1,435,000 | 1,450 |
| 2006-06-22 | 147 | 148 | 145 | 146 | 2,790,000 | 1,460 |
| 2006-06-21 | 147 | 147 | 141 | 145 | 1,987,000 | 1,450 |
| 2006-06-20 | 149 | 150 | 145 | 145 | 4,034,000 | 1,450 |
| 2006-06-19 | 146 | 150 | 145 | 150 | 3,552,000 | 1,500 |
| 2006-06-16 | 148 | 149 | 143 | 143 | 7,639,000 | 1,430 |
| 2006-06-15 | 143 | 145 | 138 | 140 | 4,168,000 | 1,400 |
| 2006-06-14 | 134 | 141 | 134 | 139 | 3,119,000 | 1,390 |
| 2006-06-13 | 138 | 142 | 135 | 136 | 3,959,000 | 1,360 |
| 2006-06-12 | 133 | 143 | 133 | 141 | 3,034,000 | 1,410 |
| 2006-06-09 | 133 | 137 | 128 | 136 | 3,485,000 | 1,360 |
| 2006-06-08 | 129 | 132 | 122 | 131 | 3,098,000 | 1,310 |
| 2006-06-07 | 139 | 144 | 133 | 134 | 2,941,000 | 1,340 |
| 2006-06-06 | 135 | 142 | 134 | 140 | 3,256,000 | 1,400 |
| 2006-06-05 | 136 | 145 | 136 | 142 | 3,759,000 | 1,420 |
| 2006-06-02 | 138 | 142 | 109 | 136 | 13,326,000 | 1,360 |
| 2006-06-01 | 157 | 157 | 138 | 139 | 4,088,000 | 1,390 |
| 2006-05-31 | 155 | 156 | 151 | 152 | 3,787,000 | 1,520 |
| 2006-05-30 | 165 | 166 | 157 | 163 | 2,038,000 | 1,630 |
| 2006-05-29 | 173 | 174 | 166 | 167 | 1,791,000 | 1,670 |
| 2006-05-26 | 176 | 178 | 170 | 173 | 1,835,000 | 1,730 |
| 2006-05-25 | 172 | 173 | 170 | 171 | 968,000 | 1,710 |
| 2006-05-24 | 172 | 176 | 169 | 176 | 1,245,000 | 1,760 |
| 2006-05-23 | 169 | 174 | 167 | 168 | 1,762,000 | 1,680 |
| 2006-05-22 | 182 | 182 | 171 | 171 | 1,943,000 | 1,710 |
| 2006-05-19 | 169 | 178 | 168 | 177 | 2,782,000 | 1,770 |
| 2006-05-18 | 165 | 173 | 164 | 172 | 3,164,000 | 1,720 |
| 2006-05-17 | 177 | 179 | 168 | 173 | 3,409,000 | 1,730 |
| 2006-05-16 | 187 | 188 | 170 | 170 | 3,409,000 | 1,700 |
| 2006-05-15 | 187 | 189 | 185 | 187 | 1,094,000 | 1,870 |
| 2006-05-12 | 190 | 192 | 188 | 192 | 1,577,000 | 1,920 |
| 2006-05-11 | 197 | 199 | 192 | 194 | 694,000 | 1,940 |
| 2006-05-10 | 201 | 202 | 196 | 198 | 1,328,000 | 1,980 |
| 2006-05-09 | 197 | 204 | 196 | 202 | 2,823,000 | 2,020 |
| 2006-05-08 | 197 | 197 | 195 | 196 | 649,000 | 1,960 |
| 2006-05-02 | 192 | 196 | 192 | 195 | 1,484,000 | 1,950 |
| 2006-05-01 | 198 | 199 | 192 | 193 | 1,936,000 | 1,930 |
| 2006-04-28 | 198 | 199 | 196 | 199 | 1,085,000 | 1,990 |
| 2006-04-27 | 198 | 202 | 197 | 198 | 2,026,000 | 1,980 |
| 2006-04-26 | 201 | 202 | 197 | 199 | 1,274,000 | 1,990 |
| 2006-04-25 | 200 | 204 | 199 | 200 | 1,456,000 | 2,000 |
| 2006-04-24 | 202 | 205 | 196 | 199 | 2,516,000 | 1,990 |
| 2006-04-21 | 208 | 211 | 205 | 207 | 1,942,000 | 2,070 |
| 2006-04-20 | 211 | 211 | 208 | 208 | 1,363,000 | 2,080 |
| 2006-04-19 | 215 | 216 | 209 | 211 | 2,191,000 | 2,110 |
| 2006-04-18 | 204 | 214 | 203 | 212 | 3,144,000 | 2,120 |
| 2006-04-17 | 220 | 221 | 208 | 208 | 4,503,000 | 2,080 |
| 2006-04-14 | 222 | 223 | 220 | 221 | 2,149,000 | 2,210 |
| 2006-04-13 | 227 | 228 | 220 | 223 | 3,567,000 | 2,230 |
| 2006-04-12 | 226 | 228 | 224 | 227 | 3,121,000 | 2,270 |
| 2006-04-11 | 232 | 234 | 223 | 228 | 9,350,000 | 2,280 |
| 2006-04-10 | 218 | 233 | 216 | 233 | 17,164,000 | 2,330 |
| 2006-04-07 | 219 | 221 | 217 | 219 | 4,085,000 | 2,190 |
| 2006-04-06 | 221 | 225 | 216 | 219 | 11,572,000 | 2,190 |
| 2006-04-05 | 221 | 223 | 212 | 214 | 9,263,000 | 2,140 |
| 2006-04-04 | 214 | 221 | 211 | 216 | 13,061,000 | 2,160 |
| 2006-04-03 | 215 | 217 | 213 | 214 | 3,423,000 | 2,140 |
| 2006-03-31 | 211 | 213 | 210 | 212 | 3,809,000 | 2,120 |
| 2006-03-30 | 210 | 211 | 206 | 208 | 2,317,000 | 2,080 |
| 2006-03-29 | 207 | 211 | 205 | 209 | 2,412,000 | 2,090 |
| 2006-03-28 | 208 | 210 | 205 | 206 | 1,792,000 | 2,060 |
| 2006-03-27 | 216 | 218 | 206 | 211 | 12,466,000 | 2,110 |
| 2006-03-24 | 218 | 220 | 213 | 216 | 2,225,000 | 2,160 |
| 2006-03-23 | 214 | 224 | 214 | 219 | 5,671,000 | 2,190 |
| 2006-03-22 | 210 | 212 | 210 | 212 | 803,000 | 2,120 |
| 2006-03-20 | 208 | 211 | 207 | 209 | 968,000 | 2,090 |
| 2006-03-17 | 206 | 209 | 206 | 208 | 548,000 | 2,080 |
| 2006-03-16 | 212 | 212 | 204 | 205 | 1,019,000 | 2,050 |
| 2006-03-15 | 213 | 213 | 210 | 212 | 966,000 | 2,120 |
| 2006-03-14 | 214 | 215 | 210 | 212 | 1,319,000 | 2,120 |
| 2006-03-13 | 212 | 214 | 211 | 214 | 1,377,000 | 2,140 |
| 2006-03-10 | 210 | 211 | 206 | 209 | 1,503,000 | 2,090 |
| 2006-03-09 | 199 | 210 | 198 | 208 | 2,915,000 | 2,080 |
| 2006-03-08 | 194 | 197 | 194 | 197 | 394,000 | 1,970 |
| 2006-03-07 | 194 | 198 | 193 | 195 | 688,000 | 1,950 |
| 2006-03-06 | 197 | 198 | 191 | 193 | 1,714,000 | 1,930 |
| 2006-03-03 | 200 | 206 | 195 | 199 | 1,116,000 | 1,990 |
| 2006-03-02 | 210 | 211 | 201 | 203 | 1,095,000 | 2,030 |
| 2006-03-01 | 205 | 208 | 205 | 207 | 1,536,000 | 2,070 |
| 2006-02-28 | 215 | 215 | 208 | 212 | 1,518,000 | 2,120 |
| 2006-02-27 | 219 | 220 | 213 | 215 | 2,050,000 | 2,150 |
| 2006-02-24 | 202 | 211 | 201 | 211 | 2,780,000 | 2,110 |
| 2006-02-23 | 187 | 202 | 186 | 201 | 2,804,000 | 2,010 |
| 2006-02-22 | 182 | 187 | 178 | 182 | 2,939,000 | 1,820 |
| 2006-02-21 | 167 | 180 | 164 | 178 | 5,792,000 | 1,780 |
| 2006-02-20 | 179 | 179 | 162 | 162 | 4,259,000 | 1,620 |
| 2006-02-17 | 198 | 199 | 180 | 185 | 3,311,000 | 1,850 |
| 2006-02-16 | 200 | 205 | 198 | 199 | 1,665,000 | 1,990 |
| 2006-02-15 | 214 | 214 | 202 | 203 | 1,770,000 | 2,030 |
| 2006-02-14 | 199 | 205 | 185 | 204 | 4,358,000 | 2,040 |
| 2006-02-13 | 220 | 221 | 196 | 200 | 3,545,000 | 2,000 |
| 2006-02-10 | 228 | 229 | 223 | 224 | 1,700,000 | 2,240 |
| 2006-02-09 | 229 | 230 | 227 | 227 | 1,536,000 | 2,270 |
| 2006-02-08 | 229 | 232 | 226 | 226 | 2,191,000 | 2,260 |
| 2006-02-07 | 230 | 230 | 227 | 228 | 1,063,000 | 2,280 |
| 2006-02-06 | 230 | 230 | 227 | 229 | 991,000 | 2,290 |
| 2006-02-03 | 229 | 232 | 227 | 230 | 1,492,000 | 2,300 |
| 2006-02-02 | 228 | 231 | 227 | 231 | 1,246,000 | 2,310 |
| 2006-02-01 | 231 | 231 | 225 | 225 | 1,626,000 | 2,250 |
| 2006-01-31 | 233 | 235 | 232 | 232 | 1,352,000 | 2,320 |
| 2006-01-30 | 236 | 237 | 233 | 235 | 2,199,000 | 2,350 |
| 2006-01-27 | 235 | 236 | 231 | 233 | 1,981,000 | 2,330 |
| 2006-01-26 | 226 | 231 | 225 | 231 | 1,994,000 | 2,310 |
| 2006-01-25 | 226 | 230 | 224 | 228 | 2,547,000 | 2,280 |
| 2006-01-24 | 215 | 220 | 211 | 220 | 2,540,000 | 2,200 |
| 2006-01-23 | 209 | 218 | 203 | 205 | 4,621,000 | 2,050 |
| 2006-01-20 | 237 | 238 | 219 | 223 | 4,922,000 | 2,230 |
| 2006-01-19 | 219 | 241 | 215 | 238 | 5,901,000 | 2,380 |
| 2006-01-18 | 243 | 245 | 201 | 218 | 11,474,000 | 2,180 |
| 2006-01-17 | 259 | 260 | 247 | 248 | 4,900,000 | 2,480 |
| 2006-01-16 | 264 | 265 | 261 | 263 | 1,824,000 | 2,630 |
| 2006-01-13 | 265 | 266 | 263 | 264 | 1,926,000 | 2,640 |
| 2006-01-12 | 263 | 266 | 262 | 266 | 2,352,000 | 2,660 |
| 2006-01-11 | 266 | 266 | 262 | 262 | 2,129,000 | 2,620 |
| 2006-01-10 | 268 | 269 | 264 | 265 | 3,542,000 | 2,650 |
| 2006-01-06 | 267 | 270 | 264 | 267 | 4,540,000 | 2,670 |
| 2006-01-05 | 269 | 273 | 266 | 267 | 6,613,000 | 2,670 |
| 2006-01-04 | 265 | 268 | 263 | 267 | 1,958,000 | 2,670 |
分割・併合履歴 ： [2010-07-29]1株→0.1株
