3113 (株)UNIVA・Oakホールディングス の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 50 | 51 | 48 | 50 | 763,000 | 500 |
| 2007-12-27 | 48 | 55 | 48 | 51 | 5,001,000 | 510 |
| 2007-12-26 | 40 | 44 | 39 | 43 | 1,177,000 | 430 |
| 2007-12-25 | 41 | 43 | 38 | 39 | 2,115,000 | 390 |
| 2007-12-21 | 43 | 43 | 40 | 40 | 1,390,000 | 400 |
| 2007-12-20 | 46 | 46 | 43 | 43 | 1,124,000 | 430 |
| 2007-12-19 | 47 | 47 | 45 | 46 | 589,000 | 460 |
| 2007-12-18 | 46 | 48 | 46 | 46 | 775,000 | 460 |
| 2007-12-17 | 48 | 49 | 47 | 47 | 608,000 | 470 |
| 2007-12-14 | 49 | 50 | 48 | 49 | 633,000 | 490 |
| 2007-12-13 | 50 | 50 | 49 | 50 | 325,000 | 500 |
| 2007-12-12 | 49 | 50 | 49 | 50 | 248,000 | 500 |
| 2007-12-11 | 50 | 51 | 49 | 50 | 754,000 | 500 |
| 2007-12-10 | 50 | 51 | 50 | 50 | 245,000 | 500 |
| 2007-12-07 | 50 | 51 | 50 | 50 | 309,000 | 500 |
| 2007-12-06 | 51 | 52 | 50 | 51 | 481,000 | 510 |
| 2007-12-05 | 51 | 52 | 50 | 50 | 651,000 | 500 |
| 2007-12-04 | 51 | 52 | 50 | 51 | 813,000 | 510 |
| 2007-12-03 | 51 | 51 | 50 | 50 | 457,000 | 500 |
| 2007-11-30 | 51 | 51 | 50 | 50 | 489,000 | 500 |
| 2007-11-29 | 50 | 51 | 50 | 51 | 361,000 | 510 |
| 2007-11-28 | 48 | 50 | 48 | 49 | 1,037,000 | 490 |
| 2007-11-27 | 47 | 49 | 47 | 48 | 347,000 | 480 |
| 2007-11-26 | 49 | 49 | 48 | 49 | 656,000 | 490 |
| 2007-11-22 | 47 | 51 | 47 | 50 | 718,000 | 500 |
| 2007-11-21 | 51 | 51 | 49 | 49 | 608,000 | 490 |
| 2007-11-20 | 49 | 50 | 46 | 50 | 1,735,000 | 500 |
| 2007-11-19 | 56 | 56 | 51 | 52 | 1,288,000 | 520 |
| 2007-11-16 | 56 | 57 | 55 | 56 | 290,000 | 560 |
| 2007-11-15 | 57 | 58 | 57 | 57 | 238,000 | 570 |
| 2007-11-14 | 57 | 58 | 57 | 57 | 253,000 | 570 |
| 2007-11-13 | 55 | 56 | 55 | 56 | 238,000 | 560 |
| 2007-11-12 | 58 | 58 | 55 | 57 | 789,000 | 570 |
| 2007-11-09 | 59 | 60 | 59 | 59 | 441,000 | 590 |
| 2007-11-08 | 59 | 60 | 58 | 59 | 693,000 | 590 |
| 2007-11-07 | 62 | 62 | 60 | 60 | 394,000 | 600 |
| 2007-11-06 | 62 | 62 | 61 | 62 | 339,000 | 620 |
| 2007-11-05 | 63 | 64 | 61 | 62 | 351,000 | 620 |
| 2007-11-02 | 61 | 63 | 61 | 63 | 366,000 | 630 |
| 2007-11-01 | 64 | 66 | 63 | 64 | 770,000 | 640 |
| 2007-10-31 | 61 | 64 | 61 | 64 | 579,000 | 640 |
| 2007-10-30 | 61 | 62 | 60 | 61 | 357,000 | 610 |
| 2007-10-29 | 60 | 61 | 59 | 61 | 222,000 | 610 |
| 2007-10-26 | 59 | 60 | 58 | 60 | 242,000 | 600 |
| 2007-10-25 | 60 | 60 | 59 | 59 | 776,000 | 590 |
| 2007-10-24 | 61 | 62 | 60 | 61 | 667,000 | 610 |
| 2007-10-23 | 63 | 64 | 62 | 62 | 287,000 | 620 |
| 2007-10-22 | 61 | 63 | 60 | 63 | 815,000 | 630 |
| 2007-10-19 | 65 | 66 | 64 | 66 | 270,000 | 660 |
| 2007-10-18 | 65 | 66 | 64 | 64 | 333,000 | 640 |
| 2007-10-17 | 66 | 66 | 64 | 66 | 582,000 | 660 |
| 2007-10-16 | 67 | 67 | 65 | 67 | 791,000 | 670 |
| 2007-10-15 | 68 | 70 | 67 | 68 | 1,739,000 | 680 |
| 2007-10-12 | 65 | 68 | 64 | 68 | 1,579,000 | 680 |
| 2007-10-11 | 66 | 67 | 65 | 66 | 498,000 | 660 |
| 2007-10-10 | 67 | 67 | 64 | 66 | 707,000 | 660 |
| 2007-10-09 | 64 | 67 | 64 | 65 | 777,000 | 650 |
| 2007-10-05 | 65 | 65 | 64 | 64 | 216,000 | 640 |
| 2007-10-04 | 65 | 66 | 64 | 65 | 713,000 | 650 |
| 2007-10-03 | 63 | 67 | 63 | 67 | 867,000 | 670 |
| 2007-10-02 | 66 | 66 | 63 | 64 | 981,000 | 640 |
| 2007-10-01 | 60 | 64 | 60 | 64 | 845,000 | 640 |
| 2007-09-28 | 65 | 65 | 59 | 60 | 1,145,000 | 600 |
| 2007-09-27 | 63 | 65 | 62 | 65 | 1,333,000 | 650 |
| 2007-09-26 | 57 | 61 | 57 | 61 | 1,301,000 | 610 |
| 2007-09-25 | 57 | 57 | 56 | 56 | 161,000 | 560 |
| 2007-09-21 | 57 | 57 | 56 | 56 | 353,000 | 560 |
| 2007-09-20 | 58 | 59 | 56 | 57 | 858,000 | 570 |
| 2007-09-19 | 57 | 59 | 57 | 58 | 976,000 | 580 |
| 2007-09-18 | 57 | 58 | 56 | 56 | 479,000 | 560 |
| 2007-09-14 | 56 | 58 | 56 | 58 | 569,000 | 580 |
| 2007-09-13 | 56 | 57 | 56 | 56 | 432,000 | 560 |
| 2007-09-12 | 58 | 59 | 56 | 57 | 728,000 | 570 |
| 2007-09-11 | 56 | 57 | 55 | 56 | 332,000 | 560 |
| 2007-09-10 | 57 | 58 | 56 | 56 | 393,000 | 560 |
| 2007-09-07 | 58 | 59 | 58 | 58 | 201,000 | 580 |
| 2007-09-06 | 59 | 59 | 58 | 58 | 249,000 | 580 |
| 2007-09-05 | 60 | 61 | 59 | 59 | 313,000 | 590 |
| 2007-09-04 | 61 | 61 | 59 | 59 | 370,000 | 590 |
| 2007-09-03 | 62 | 62 | 60 | 61 | 345,000 | 610 |
| 2007-08-31 | 61 | 62 | 60 | 62 | 386,000 | 620 |
| 2007-08-30 | 63 | 63 | 61 | 61 | 436,000 | 610 |
| 2007-08-29 | 61 | 62 | 60 | 62 | 724,000 | 620 |
| 2007-08-28 | 63 | 64 | 63 | 64 | 562,000 | 640 |
| 2007-08-27 | 66 | 67 | 64 | 65 | 800,000 | 650 |
| 2007-08-24 | 63 | 66 | 63 | 64 | 1,579,000 | 640 |
| 2007-08-23 | 60 | 61 | 59 | 61 | 931,000 | 610 |
| 2007-08-22 | 55 | 58 | 55 | 58 | 1,312,000 | 580 |
| 2007-08-21 | 57 | 58 | 55 | 56 | 1,384,000 | 560 |
| 2007-08-20 | 59 | 60 | 57 | 57 | 1,200,000 | 570 |
| 2007-08-17 | 61 | 61 | 56 | 58 | 2,319,000 | 580 |
| 2007-08-16 | 65 | 66 | 58 | 61 | 3,395,000 | 610 |
| 2007-08-15 | 70 | 70 | 67 | 67 | 1,513,000 | 670 |
| 2007-08-14 | 73 | 74 | 72 | 73 | 476,000 | 730 |
| 2007-08-13 | 73 | 74 | 72 | 72 | 491,000 | 720 |
| 2007-08-10 | 75 | 76 | 73 | 75 | 460,000 | 750 |
| 2007-08-09 | 75 | 77 | 73 | 77 | 446,000 | 770 |
| 2007-08-08 | 76 | 76 | 72 | 73 | 1,094,000 | 730 |
| 2007-08-07 | 78 | 78 | 76 | 76 | 331,000 | 760 |
| 2007-08-06 | 76 | 78 | 76 | 76 | 495,000 | 760 |
| 2007-08-03 | 80 | 80 | 78 | 78 | 473,000 | 780 |
| 2007-08-02 | 80 | 80 | 79 | 80 | 341,000 | 800 |
| 2007-08-01 | 81 | 82 | 79 | 79 | 317,000 | 790 |
| 2007-07-31 | 82 | 84 | 81 | 82 | 345,000 | 820 |
| 2007-07-30 | 76 | 81 | 76 | 81 | 610,000 | 810 |
| 2007-07-27 | 76 | 79 | 76 | 78 | 622,000 | 780 |
| 2007-07-26 | 82 | 82 | 80 | 80 | 353,000 | 800 |
| 2007-07-25 | 80 | 82 | 80 | 82 | 436,000 | 820 |
| 2007-07-24 | 80 | 81 | 80 | 80 | 401,000 | 800 |
| 2007-07-23 | 79 | 81 | 79 | 80 | 878,000 | 800 |
| 2007-07-20 | 86 | 86 | 83 | 83 | 734,000 | 830 |
| 2007-07-19 | 85 | 87 | 85 | 85 | 433,000 | 850 |
| 2007-07-18 | 85 | 85 | 84 | 85 | 482,000 | 850 |
| 2007-07-17 | 88 | 89 | 87 | 87 | 410,000 | 870 |
| 2007-07-13 | 89 | 90 | 88 | 88 | 556,000 | 880 |
| 2007-07-12 | 89 | 90 | 88 | 89 | 958,000 | 890 |
| 2007-07-11 | 90 | 90 | 88 | 88 | 857,000 | 880 |
| 2007-07-10 | 93 | 93 | 91 | 91 | 925,000 | 910 |
| 2007-07-09 | 93 | 94 | 92 | 93 | 352,000 | 930 |
| 2007-07-06 | 94 | 94 | 92 | 93 | 423,000 | 930 |
| 2007-07-05 | 92 | 94 | 92 | 94 | 876,000 | 940 |
| 2007-07-04 | 92 | 93 | 92 | 92 | 332,000 | 920 |
| 2007-07-03 | 93 | 93 | 92 | 93 | 333,000 | 930 |
| 2007-07-02 | 93 | 93 | 92 | 92 | 297,000 | 920 |
| 2007-06-29 | 93 | 95 | 92 | 93 | 1,092,000 | 930 |
| 2007-06-28 | 93 | 94 | 92 | 93 | 603,000 | 930 |
| 2007-06-27 | 93 | 94 | 92 | 92 | 454,000 | 920 |
| 2007-06-26 | 94 | 94 | 92 | 93 | 742,000 | 930 |
| 2007-06-25 | 96 | 96 | 92 | 93 | 1,314,000 | 930 |
| 2007-06-22 | 98 | 99 | 96 | 96 | 1,047,000 | 960 |
| 2007-06-21 | 97 | 99 | 96 | 98 | 1,582,000 | 980 |
| 2007-06-20 | 96 | 100 | 96 | 97 | 5,008,000 | 970 |
| 2007-06-19 | 92 | 96 | 91 | 95 | 2,709,000 | 950 |
| 2007-06-18 | 93 | 94 | 91 | 92 | 1,295,000 | 920 |
| 2007-06-15 | 91 | 93 | 90 | 91 | 4,008,000 | 910 |
| 2007-06-14 | 85 | 91 | 85 | 90 | 6,703,000 | 900 |
| 2007-06-13 | 85 | 86 | 84 | 85 | 1,065,000 | 850 |
| 2007-06-12 | 85 | 87 | 83 | 86 | 1,723,000 | 860 |
| 2007-06-11 | 86 | 87 | 84 | 84 | 864,000 | 840 |
| 2007-06-08 | 84 | 85 | 84 | 85 | 352,000 | 850 |
| 2007-06-07 | 85 | 86 | 84 | 85 | 725,000 | 850 |
| 2007-06-06 | 83 | 86 | 83 | 86 | 1,670,000 | 860 |
| 2007-06-05 | 84 | 84 | 83 | 83 | 538,000 | 830 |
| 2007-06-04 | 83 | 84 | 83 | 83 | 405,000 | 830 |
| 2007-06-01 | 84 | 84 | 82 | 82 | 748,000 | 820 |
| 2007-05-31 | 84 | 85 | 83 | 84 | 502,000 | 840 |
| 2007-05-30 | 84 | 84 | 81 | 83 | 1,155,000 | 830 |
| 2007-05-29 | 79 | 84 | 79 | 84 | 1,483,000 | 840 |
| 2007-05-28 | 79 | 80 | 78 | 79 | 339,000 | 790 |
| 2007-05-25 | 79 | 80 | 78 | 78 | 554,000 | 780 |
| 2007-05-24 | 81 | 81 | 79 | 80 | 513,000 | 800 |
| 2007-05-23 | 78 | 81 | 78 | 81 | 783,000 | 810 |
| 2007-05-22 | 75 | 77 | 72 | 77 | 1,194,000 | 770 |
| 2007-05-21 | 77 | 78 | 75 | 75 | 674,000 | 750 |
| 2007-05-18 | 80 | 81 | 76 | 77 | 1,153,000 | 770 |
| 2007-05-17 | 81 | 83 | 81 | 82 | 608,000 | 820 |
| 2007-05-16 | 82 | 82 | 80 | 81 | 644,000 | 810 |
| 2007-05-15 | 84 | 84 | 81 | 82 | 608,000 | 820 |
| 2007-05-14 | 87 | 88 | 84 | 84 | 860,000 | 840 |
| 2007-05-11 | 85 | 87 | 84 | 86 | 417,000 | 860 |
| 2007-05-10 | 86 | 87 | 85 | 86 | 411,000 | 860 |
| 2007-05-09 | 85 | 86 | 84 | 85 | 376,000 | 850 |
| 2007-05-08 | 86 | 87 | 84 | 86 | 452,000 | 860 |
| 2007-05-07 | 85 | 86 | 85 | 86 | 654,000 | 860 |
| 2007-05-02 | 81 | 84 | 81 | 83 | 770,000 | 830 |
| 2007-05-01 | 81 | 82 | 81 | 81 | 247,000 | 810 |
| 2007-04-27 | 82 | 83 | 81 | 81 | 382,000 | 810 |
| 2007-04-26 | 83 | 84 | 82 | 82 | 301,000 | 820 |
| 2007-04-25 | 83 | 84 | 81 | 84 | 600,000 | 840 |
| 2007-04-24 | 80 | 83 | 80 | 83 | 694,000 | 830 |
| 2007-04-23 | 83 | 83 | 80 | 83 | 1,033,000 | 830 |
| 2007-04-20 | 83 | 84 | 82 | 82 | 220,000 | 820 |
| 2007-04-19 | 83 | 84 | 83 | 83 | 355,000 | 830 |
| 2007-04-18 | 83 | 84 | 82 | 84 | 379,000 | 840 |
| 2007-04-17 | 84 | 85 | 83 | 83 | 300,000 | 830 |
| 2007-04-16 | 85 | 86 | 83 | 84 | 467,000 | 840 |
| 2007-04-13 | 86 | 86 | 84 | 84 | 790,000 | 840 |
| 2007-04-12 | 87 | 87 | 85 | 87 | 638,000 | 870 |
| 2007-04-11 | 87 | 88 | 85 | 87 | 1,064,000 | 870 |
| 2007-04-10 | 88 | 89 | 86 | 87 | 1,563,000 | 870 |
| 2007-04-09 | 81 | 93 | 80 | 89 | 6,914,000 | 890 |
| 2007-04-06 | 81 | 82 | 80 | 80 | 469,000 | 800 |
| 2007-04-05 | 82 | 83 | 81 | 81 | 645,000 | 810 |
| 2007-04-04 | 81 | 83 | 81 | 83 | 600,000 | 830 |
| 2007-04-03 | 83 | 84 | 80 | 81 | 973,000 | 810 |
| 2007-04-02 | 84 | 84 | 83 | 84 | 752,000 | 840 |
| 2007-03-30 | 85 | 85 | 84 | 84 | 470,000 | 840 |
| 2007-03-29 | 84 | 85 | 83 | 84 | 433,000 | 840 |
| 2007-03-28 | 85 | 85 | 83 | 84 | 891,000 | 840 |
| 2007-03-27 | 85 | 86 | 84 | 85 | 836,000 | 850 |
| 2007-03-26 | 85 | 86 | 84 | 86 | 1,343,000 | 860 |
| 2007-03-23 | 87 | 88 | 85 | 85 | 1,094,000 | 850 |
| 2007-03-22 | 86 | 88 | 85 | 87 | 2,114,000 | 870 |
| 2007-03-20 | 85 | 85 | 83 | 84 | 1,824,000 | 840 |
| 2007-03-19 | 90 | 92 | 81 | 83 | 8,768,000 | 830 |
| 2007-03-16 | 101 | 101 | 98 | 99 | 1,067,000 | 990 |
| 2007-03-15 | 101 | 102 | 99 | 101 | 1,310,000 | 1,010 |
| 2007-03-14 | 100 | 100 | 99 | 100 | 1,608,000 | 1,000 |
| 2007-03-13 | 103 | 104 | 102 | 103 | 1,559,000 | 1,030 |
| 2007-03-12 | 100 | 102 | 100 | 102 | 1,175,000 | 1,020 |
| 2007-03-09 | 100 | 101 | 99 | 99 | 958,000 | 990 |
| 2007-03-08 | 97 | 100 | 96 | 100 | 678,000 | 1,000 |
| 2007-03-07 | 102 | 102 | 98 | 99 | 1,422,000 | 990 |
| 2007-03-06 | 96 | 101 | 96 | 100 | 1,457,000 | 1,000 |
| 2007-03-05 | 100 | 100 | 96 | 96 | 1,349,000 | 960 |
| 2007-03-02 | 101 | 104 | 100 | 102 | 2,363,000 | 1,020 |
| 2007-03-01 | 105 | 105 | 100 | 101 | 1,264,000 | 1,010 |
| 2007-02-28 | 93 | 105 | 93 | 103 | 3,233,000 | 1,030 |
| 2007-02-27 | 109 | 111 | 107 | 108 | 1,672,000 | 1,080 |
| 2007-02-26 | 109 | 111 | 109 | 109 | 2,693,000 | 1,090 |
| 2007-02-23 | 107 | 112 | 105 | 108 | 6,914,000 | 1,080 |
| 2007-02-22 | 108 | 121 | 108 | 116 | 13,091,000 | 1,160 |
| 2007-02-21 | 105 | 108 | 105 | 108 | 1,496,000 | 1,080 |
| 2007-02-20 | 106 | 106 | 105 | 105 | 329,000 | 1,050 |
| 2007-02-19 | 106 | 107 | 105 | 106 | 581,000 | 1,060 |
| 2007-02-16 | 107 | 107 | 106 | 106 | 522,000 | 1,060 |
| 2007-02-15 | 107 | 108 | 106 | 106 | 676,000 | 1,060 |
| 2007-02-14 | 107 | 108 | 106 | 108 | 582,000 | 1,080 |
| 2007-02-13 | 108 | 108 | 107 | 107 | 375,000 | 1,070 |
| 2007-02-09 | 106 | 108 | 106 | 108 | 525,000 | 1,080 |
| 2007-02-08 | 109 | 110 | 106 | 107 | 1,366,000 | 1,070 |
| 2007-02-07 | 109 | 110 | 108 | 108 | 997,000 | 1,080 |
| 2007-02-06 | 108 | 112 | 107 | 108 | 4,266,000 | 1,080 |
| 2007-02-05 | 106 | 107 | 104 | 107 | 716,000 | 1,070 |
| 2007-02-02 | 108 | 109 | 105 | 107 | 1,968,000 | 1,070 |
| 2007-02-01 | 106 | 106 | 104 | 106 | 754,000 | 1,060 |
| 2007-01-31 | 105 | 106 | 103 | 106 | 1,075,000 | 1,060 |
| 2007-01-30 | 108 | 109 | 105 | 105 | 1,256,000 | 1,050 |
| 2007-01-29 | 109 | 109 | 107 | 109 | 688,000 | 1,090 |
| 2007-01-26 | 107 | 109 | 106 | 109 | 926,000 | 1,090 |
| 2007-01-25 | 112 | 113 | 108 | 108 | 1,435,000 | 1,080 |
| 2007-01-24 | 112 | 113 | 110 | 110 | 1,245,000 | 1,100 |
| 2007-01-23 | 110 | 112 | 110 | 111 | 1,592,000 | 1,110 |
| 2007-01-22 | 109 | 114 | 108 | 111 | 3,404,000 | 1,110 |
| 2007-01-19 | 108 | 108 | 106 | 107 | 1,774,000 | 1,070 |
| 2007-01-18 | 108 | 109 | 107 | 108 | 1,980,000 | 1,080 |
| 2007-01-17 | 108 | 111 | 105 | 109 | 4,249,000 | 1,090 |
| 2007-01-16 | 101 | 109 | 100 | 106 | 6,566,000 | 1,060 |
| 2007-01-15 | 99 | 100 | 97 | 100 | 2,159,000 | 1,000 |
| 2007-01-12 | 95 | 97 | 94 | 97 | 1,084,000 | 970 |
| 2007-01-11 | 93 | 98 | 92 | 95 | 3,025,000 | 950 |
| 2007-01-10 | 90 | 94 | 90 | 92 | 1,768,000 | 920 |
| 2007-01-09 | 90 | 92 | 89 | 90 | 466,000 | 900 |
| 2007-01-05 | 92 | 93 | 89 | 89 | 751,000 | 890 |
| 2007-01-04 | 90 | 92 | 90 | 92 | 326,000 | 920 |
分割・併合履歴 ： [2010-07-29]1株→0.1株
