3113 (株)UNIVA・Oakホールディングス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 8 | 9 | 8 | 9 | 25,000 | 90 |
| 2008-12-29 | 9 | 9 | 8 | 9 | 77,000 | 90 |
| 2008-12-26 | 8 | 9 | 8 | 8 | 34,000 | 80 |
| 2008-12-25 | 8 | 9 | 8 | 8 | 88,000 | 80 |
| 2008-12-24 | 8 | 10 | 8 | 9 | 1,230,000 | 90 |
| 2008-12-22 | 7 | 8 | 7 | 7 | 358,000 | 70 |
| 2008-12-19 | 8 | 8 | 7 | 7 | 324,000 | 70 |
| 2008-12-18 | 9 | 9 | 7 | 7 | 673,000 | 70 |
| 2008-12-17 | 10 | 10 | 8 | 9 | 893,000 | 90 |
| 2008-12-16 | 8 | 10 | 7 | 10 | 1,906,000 | 100 |
| 2008-12-15 | 8 | 8 | 7 | 7 | 176,000 | 70 |
| 2008-12-12 | 8 | 8 | 7 | 8 | 109,000 | 80 |
| 2008-12-11 | 7 | 8 | 7 | 8 | 87,000 | 80 |
| 2008-12-10 | 7 | 8 | 7 | 8 | 195,000 | 80 |
| 2008-12-09 | 7 | 8 | 7 | 7 | 424,000 | 70 |
| 2008-12-08 | 7 | 8 | 7 | 7 | 396,000 | 70 |
| 2008-12-05 | 7 | 7 | 7 | 7 | 73,000 | 70 |
| 2008-12-04 | 7 | 8 | 7 | 7 | 232,000 | 70 |
| 2008-12-03 | 7 | 8 | 7 | 7 | 32,000 | 70 |
| 2008-12-02 | 7 | 8 | 7 | 7 | 57,000 | 70 |
| 2008-12-01 | 8 | 8 | 7 | 7 | 37,000 | 70 |
| 2008-11-28 | 7 | 8 | 7 | 7 | 328,000 | 70 |
| 2008-11-27 | 8 | 8 | 7 | 8 | 126,000 | 80 |
| 2008-11-26 | 7 | 8 | 7 | 7 | 70,000 | 70 |
| 2008-11-25 | 8 | 8 | 7 | 7 | 79,000 | 70 |
| 2008-11-21 | 7 | 8 | 7 | 7 | 202,000 | 70 |
| 2008-11-20 | 8 | 8 | 7 | 8 | 240,000 | 80 |
| 2008-11-19 | 8 | 9 | 8 | 8 | 623,000 | 80 |
| 2008-11-18 | 9 | 9 | 8 | 8 | 50,000 | 80 |
| 2008-11-17 | 8 | 9 | 8 | 8 | 153,000 | 80 |
| 2008-11-14 | 9 | 9 | 8 | 8 | 269,000 | 80 |
| 2008-11-13 | 8 | 9 | 8 | 8 | 176,000 | 80 |
| 2008-11-12 | 9 | 9 | 8 | 9 | 177,000 | 90 |
| 2008-11-11 | 8 | 9 | 8 | 9 | 309,000 | 90 |
| 2008-11-10 | 8 | 9 | 8 | 8 | 183,000 | 80 |
| 2008-11-07 | 8 | 8 | 7 | 8 | 326,000 | 80 |
| 2008-11-06 | 8 | 8 | 7 | 7 | 349,000 | 70 |
| 2008-11-05 | 8 | 9 | 8 | 8 | 454,000 | 80 |
| 2008-11-04 | 7 | 8 | 7 | 8 | 559,000 | 80 |
| 2008-10-31 | 7 | 8 | 7 | 7 | 218,000 | 70 |
| 2008-10-30 | 8 | 8 | 7 | 8 | 558,000 | 80 |
| 2008-10-29 | 8 | 8 | 7 | 8 | 645,000 | 80 |
| 2008-10-28 | 7 | 8 | 7 | 7 | 688,000 | 70 |
| 2008-10-27 | 8 | 8 | 7 | 7 | 891,000 | 70 |
| 2008-10-24 | 8 | 9 | 8 | 8 | 89,000 | 80 |
| 2008-10-23 | 8 | 8 | 7 | 8 | 391,000 | 80 |
| 2008-10-22 | 8 | 8 | 8 | 8 | 566,000 | 80 |
| 2008-10-21 | 8 | 9 | 8 | 8 | 220,000 | 80 |
| 2008-10-20 | 8 | 8 | 7 | 8 | 435,000 | 80 |
| 2008-10-17 | 8 | 9 | 8 | 8 | 583,000 | 80 |
| 2008-10-16 | 9 | 9 | 8 | 8 | 256,000 | 80 |
| 2008-10-15 | 9 | 10 | 9 | 9 | 365,000 | 90 |
| 2008-10-14 | 9 | 10 | 8 | 10 | 715,000 | 100 |
| 2008-10-10 | 8 | 8 | 7 | 7 | 1,291,000 | 70 |
| 2008-10-09 | 7 | 9 | 7 | 8 | 635,000 | 80 |
| 2008-10-08 | 8 | 9 | 7 | 7 | 731,000 | 70 |
| 2008-10-07 | 7 | 10 | 7 | 9 | 1,513,000 | 90 |
| 2008-10-06 | 11 | 11 | 9 | 10 | 1,449,000 | 100 |
| 2008-10-03 | 12 | 13 | 10 | 11 | 1,162,000 | 110 |
| 2008-10-02 | 13 | 14 | 12 | 12 | 443,000 | 120 |
| 2008-10-01 | 14 | 14 | 13 | 13 | 172,000 | 130 |
| 2008-09-30 | 13 | 14 | 13 | 13 | 306,000 | 130 |
| 2008-09-29 | 15 | 15 | 14 | 14 | 210,000 | 140 |
| 2008-09-26 | 14 | 15 | 13 | 14 | 257,000 | 140 |
| 2008-09-25 | 14 | 15 | 14 | 14 | 238,000 | 140 |
| 2008-09-24 | 14 | 15 | 14 | 14 | 141,000 | 140 |
| 2008-09-22 | 14 | 14 | 14 | 14 | 102,000 | 140 |
| 2008-09-19 | 15 | 15 | 14 | 14 | 411,000 | 140 |
| 2008-09-18 | 15 | 16 | 14 | 15 | 419,000 | 150 |
| 2008-09-17 | 15 | 17 | 14 | 16 | 1,445,000 | 160 |
| 2008-09-16 | 14 | 15 | 13 | 14 | 992,000 | 140 |
| 2008-09-12 | 16 | 16 | 15 | 16 | 151,000 | 160 |
| 2008-09-11 | 15 | 16 | 14 | 16 | 294,000 | 160 |
| 2008-09-10 | 14 | 15 | 14 | 15 | 476,000 | 150 |
| 2008-09-09 | 14 | 15 | 14 | 14 | 93,000 | 140 |
| 2008-09-08 | 14 | 15 | 14 | 14 | 75,000 | 140 |
| 2008-09-05 | 14 | 15 | 14 | 14 | 430,000 | 140 |
| 2008-09-04 | 14 | 15 | 14 | 14 | 251,000 | 140 |
| 2008-09-03 | 15 | 15 | 14 | 14 | 153,000 | 140 |
| 2008-09-02 | 15 | 15 | 14 | 14 | 495,000 | 140 |
| 2008-09-01 | 14 | 14 | 14 | 14 | 95,000 | 140 |
| 2008-08-29 | 14 | 15 | 14 | 14 | 125,000 | 140 |
| 2008-08-28 | 14 | 15 | 14 | 14 | 123,000 | 140 |
| 2008-08-27 | 14 | 15 | 13 | 14 | 101,000 | 140 |
| 2008-08-26 | 15 | 15 | 14 | 14 | 369,000 | 140 |
| 2008-08-25 | 16 | 16 | 14 | 15 | 124,000 | 150 |
| 2008-08-22 | 15 | 16 | 15 | 16 | 313,000 | 160 |
| 2008-08-21 | 15 | 16 | 15 | 16 | 452,000 | 160 |
| 2008-08-20 | 15 | 15 | 14 | 14 | 451,000 | 140 |
| 2008-08-19 | 13 | 15 | 13 | 14 | 1,037,000 | 140 |
| 2008-08-18 | 14 | 14 | 13 | 13 | 154,000 | 130 |
| 2008-08-15 | 15 | 15 | 13 | 14 | 1,088,000 | 140 |
| 2008-08-14 | 15 | 16 | 15 | 15 | 230,000 | 150 |
| 2008-08-13 | 16 | 16 | 15 | 16 | 881,000 | 160 |
| 2008-08-12 | 16 | 17 | 16 | 16 | 51,000 | 160 |
| 2008-08-11 | 18 | 18 | 16 | 16 | 264,000 | 160 |
| 2008-08-08 | 17 | 18 | 16 | 18 | 389,000 | 180 |
| 2008-08-07 | 17 | 18 | 17 | 17 | 224,000 | 170 |
| 2008-08-06 | 17 | 18 | 17 | 18 | 56,000 | 180 |
| 2008-08-05 | 18 | 18 | 17 | 18 | 148,000 | 180 |
| 2008-08-04 | 19 | 19 | 17 | 18 | 503,000 | 180 |
| 2008-08-01 | 19 | 19 | 18 | 19 | 641,000 | 190 |
| 2008-07-31 | 19 | 20 | 18 | 19 | 759,000 | 190 |
| 2008-07-30 | 18 | 19 | 17 | 19 | 492,000 | 190 |
| 2008-07-29 | 17 | 19 | 16 | 18 | 1,307,000 | 180 |
| 2008-07-28 | 16 | 17 | 16 | 16 | 480,000 | 160 |
| 2008-07-25 | 16 | 16 | 15 | 16 | 188,000 | 160 |
| 2008-07-24 | 16 | 17 | 15 | 16 | 117,000 | 160 |
| 2008-07-23 | 16 | 17 | 16 | 16 | 159,000 | 160 |
| 2008-07-22 | 16 | 16 | 15 | 16 | 339,000 | 160 |
| 2008-07-18 | 16 | 17 | 16 | 16 | 146,000 | 160 |
| 2008-07-17 | 15 | 17 | 15 | 17 | 357,000 | 170 |
| 2008-07-16 | 16 | 17 | 16 | 16 | 624,000 | 160 |
| 2008-07-15 | 17 | 17 | 16 | 17 | 638,000 | 170 |
| 2008-07-14 | 18 | 18 | 17 | 17 | 362,000 | 170 |
| 2008-07-11 | 19 | 24 | 18 | 18 | 6,785,000 | 180 |
| 2008-07-10 | 20 | 20 | 19 | 19 | 208,000 | 190 |
| 2008-07-09 | 18 | 20 | 18 | 20 | 420,000 | 200 |
| 2008-07-08 | 18 | 20 | 18 | 19 | 401,000 | 190 |
| 2008-07-07 | 19 | 19 | 18 | 19 | 239,000 | 190 |
| 2008-07-04 | 19 | 19 | 18 | 19 | 467,000 | 190 |
| 2008-07-03 | 19 | 20 | 18 | 19 | 164,000 | 190 |
| 2008-07-02 | 19 | 20 | 19 | 20 | 217,000 | 200 |
| 2008-07-01 | 18 | 19 | 18 | 19 | 232,000 | 190 |
| 2008-06-30 | 19 | 19 | 18 | 18 | 233,000 | 180 |
| 2008-06-27 | 19 | 20 | 18 | 19 | 715,000 | 190 |
| 2008-06-26 | 19 | 20 | 18 | 19 | 706,000 | 190 |
| 2008-06-25 | 19 | 19 | 18 | 18 | 280,000 | 180 |
| 2008-06-24 | 18 | 20 | 18 | 19 | 267,000 | 190 |
| 2008-06-23 | 18 | 19 | 18 | 19 | 52,000 | 190 |
| 2008-06-20 | 19 | 20 | 18 | 19 | 500,000 | 190 |
| 2008-06-19 | 19 | 20 | 18 | 20 | 741,000 | 200 |
| 2008-06-18 | 19 | 20 | 18 | 19 | 670,000 | 190 |
| 2008-06-17 | 18 | 19 | 17 | 18 | 776,000 | 180 |
| 2008-06-16 | 17 | 18 | 16 | 18 | 893,000 | 180 |
| 2008-06-13 | 18 | 19 | 16 | 17 | 1,684,000 | 170 |
| 2008-06-12 | 18 | 19 | 18 | 19 | 92,000 | 190 |
| 2008-06-11 | 19 | 19 | 18 | 19 | 153,000 | 190 |
| 2008-06-10 | 19 | 20 | 19 | 19 | 171,000 | 190 |
| 2008-06-09 | 19 | 20 | 18 | 20 | 188,000 | 200 |
| 2008-06-06 | 20 | 20 | 19 | 20 | 100,000 | 200 |
| 2008-06-05 | 18 | 20 | 18 | 20 | 410,000 | 200 |
| 2008-06-04 | 19 | 19 | 18 | 19 | 333,000 | 190 |
| 2008-06-03 | 19 | 20 | 18 | 19 | 857,000 | 190 |
| 2008-06-02 | 19 | 20 | 19 | 19 | 397,000 | 190 |
| 2008-05-30 | 20 | 20 | 19 | 19 | 386,000 | 190 |
| 2008-05-29 | 21 | 21 | 19 | 20 | 885,000 | 200 |
| 2008-05-28 | 21 | 21 | 20 | 20 | 968,000 | 200 |
| 2008-05-27 | 21 | 21 | 20 | 21 | 549,000 | 210 |
| 2008-05-26 | 21 | 21 | 20 | 20 | 1,209,000 | 200 |
| 2008-05-23 | 20 | 22 | 20 | 21 | 4,007,000 | 210 |
| 2008-05-22 | 20 | 21 | 19 | 21 | 481,000 | 210 |
| 2008-05-21 | 20 | 21 | 19 | 20 | 791,000 | 200 |
| 2008-05-20 | 20 | 20 | 19 | 20 | 896,000 | 200 |
| 2008-05-19 | 21 | 21 | 19 | 19 | 1,360,000 | 190 |
| 2008-05-16 | 19 | 21 | 18 | 21 | 2,073,000 | 210 |
| 2008-05-15 | 19 | 20 | 19 | 19 | 1,034,000 | 190 |
| 2008-05-14 | 20 | 20 | 19 | 20 | 1,326,000 | 200 |
| 2008-05-13 | 21 | 21 | 19 | 19 | 1,449,000 | 190 |
| 2008-05-12 | 21 | 21 | 20 | 20 | 837,000 | 200 |
| 2008-05-09 | 21 | 21 | 20 | 21 | 704,000 | 210 |
| 2008-05-08 | 21 | 22 | 20 | 21 | 1,216,000 | 210 |
| 2008-05-07 | 21 | 22 | 20 | 21 | 1,454,000 | 210 |
| 2008-05-02 | 21 | 22 | 21 | 21 | 607,000 | 210 |
| 2008-05-01 | 23 | 23 | 21 | 21 | 1,120,000 | 210 |
| 2008-04-30 | 22 | 23 | 21 | 22 | 1,167,000 | 220 |
| 2008-04-28 | 22 | 24 | 21 | 22 | 2,465,000 | 220 |
| 2008-04-25 | 21 | 22 | 20 | 21 | 1,531,000 | 210 |
| 2008-04-24 | 22 | 23 | 21 | 21 | 1,341,000 | 210 |
| 2008-04-23 | 23 | 23 | 21 | 21 | 1,307,000 | 210 |
| 2008-04-22 | 24 | 25 | 23 | 23 | 608,000 | 230 |
| 2008-04-21 | 24 | 25 | 23 | 24 | 1,132,000 | 240 |
| 2008-04-18 | 25 | 26 | 25 | 25 | 336,000 | 250 |
| 2008-04-17 | 25 | 26 | 25 | 25 | 407,000 | 250 |
| 2008-04-16 | 25 | 25 | 24 | 24 | 428,000 | 240 |
| 2008-04-15 | 25 | 26 | 23 | 25 | 1,879,000 | 250 |
| 2008-04-14 | 26 | 27 | 25 | 26 | 266,000 | 260 |
| 2008-04-11 | 24 | 28 | 24 | 26 | 2,611,000 | 260 |
| 2008-04-10 | 25 | 25 | 24 | 24 | 488,000 | 240 |
| 2008-04-09 | 26 | 26 | 25 | 25 | 570,000 | 250 |
| 2008-04-08 | 27 | 27 | 26 | 26 | 322,000 | 260 |
| 2008-04-07 | 28 | 28 | 27 | 27 | 238,000 | 270 |
| 2008-04-04 | 28 | 28 | 27 | 28 | 186,000 | 280 |
| 2008-04-03 | 29 | 29 | 27 | 28 | 434,000 | 280 |
| 2008-04-02 | 28 | 29 | 28 | 28 | 863,000 | 280 |
| 2008-04-01 | 28 | 28 | 27 | 27 | 294,000 | 270 |
| 2008-03-31 | 30 | 30 | 27 | 27 | 857,000 | 270 |
| 2008-03-28 | 28 | 30 | 27 | 29 | 662,000 | 290 |
| 2008-03-27 | 28 | 29 | 27 | 28 | 301,000 | 280 |
| 2008-03-26 | 29 | 29 | 27 | 28 | 897,000 | 280 |
| 2008-03-25 | 29 | 33 | 28 | 28 | 4,277,000 | 280 |
| 2008-03-24 | 28 | 29 | 27 | 27 | 2,579,000 | 270 |
| 2008-03-21 | 31 | 32 | 30 | 31 | 647,000 | 310 |
| 2008-03-19 | 31 | 32 | 30 | 31 | 910,000 | 310 |
| 2008-03-18 | 31 | 31 | 28 | 30 | 1,461,000 | 300 |
| 2008-03-17 | 34 | 35 | 30 | 32 | 943,000 | 320 |
| 2008-03-14 | 35 | 37 | 35 | 35 | 677,000 | 350 |
| 2008-03-13 | 36 | 37 | 35 | 37 | 582,000 | 370 |
| 2008-03-12 | 38 | 39 | 36 | 38 | 655,000 | 380 |
| 2008-03-11 | 36 | 38 | 35 | 37 | 884,000 | 370 |
| 2008-03-10 | 38 | 39 | 36 | 38 | 371,000 | 380 |
| 2008-03-07 | 40 | 40 | 38 | 39 | 231,000 | 390 |
| 2008-03-06 | 40 | 41 | 39 | 39 | 304,000 | 390 |
| 2008-03-05 | 39 | 40 | 39 | 40 | 166,000 | 400 |
| 2008-03-04 | 39 | 40 | 39 | 40 | 146,000 | 400 |
| 2008-03-03 | 40 | 41 | 39 | 40 | 376,000 | 400 |
| 2008-02-29 | 41 | 42 | 40 | 42 | 456,000 | 420 |
| 2008-02-28 | 42 | 43 | 41 | 41 | 635,000 | 410 |
| 2008-02-27 | 41 | 42 | 40 | 42 | 387,000 | 420 |
| 2008-02-26 | 41 | 42 | 39 | 40 | 789,000 | 400 |
| 2008-02-25 | 41 | 42 | 40 | 41 | 375,000 | 410 |
| 2008-02-22 | 42 | 42 | 39 | 41 | 436,000 | 410 |
| 2008-02-21 | 42 | 42 | 40 | 42 | 686,000 | 420 |
| 2008-02-20 | 40 | 42 | 40 | 40 | 533,000 | 400 |
| 2008-02-19 | 41 | 42 | 39 | 40 | 1,098,000 | 400 |
| 2008-02-18 | 35 | 44 | 35 | 42 | 2,772,000 | 420 |
| 2008-02-15 | 34 | 36 | 34 | 36 | 521,000 | 360 |
| 2008-02-14 | 35 | 36 | 35 | 36 | 644,000 | 360 |
| 2008-02-13 | 34 | 37 | 34 | 36 | 1,252,000 | 360 |
| 2008-02-12 | 36 | 36 | 32 | 33 | 2,031,000 | 330 |
| 2008-02-08 | 39 | 40 | 38 | 38 | 663,000 | 380 |
| 2008-02-07 | 39 | 40 | 38 | 39 | 560,000 | 390 |
| 2008-02-06 | 39 | 40 | 38 | 39 | 664,000 | 390 |
| 2008-02-05 | 40 | 42 | 39 | 40 | 1,556,000 | 400 |
| 2008-02-04 | 41 | 41 | 38 | 40 | 2,352,000 | 400 |
| 2008-02-01 | 45 | 45 | 42 | 42 | 2,063,000 | 420 |
| 2008-01-31 | 44 | 47 | 43 | 46 | 916,000 | 460 |
| 2008-01-30 | 47 | 48 | 44 | 44 | 2,456,000 | 440 |
| 2008-01-29 | 42 | 45 | 41 | 45 | 2,346,000 | 450 |
| 2008-01-28 | 42 | 43 | 41 | 41 | 656,000 | 410 |
| 2008-01-25 | 41 | 43 | 41 | 42 | 1,091,000 | 420 |
| 2008-01-24 | 40 | 41 | 40 | 40 | 386,000 | 400 |
| 2008-01-23 | 41 | 42 | 39 | 39 | 708,000 | 390 |
| 2008-01-22 | 39 | 40 | 38 | 39 | 1,228,000 | 390 |
| 2008-01-21 | 44 | 45 | 42 | 43 | 493,000 | 430 |
| 2008-01-18 | 38 | 46 | 38 | 45 | 1,739,000 | 450 |
| 2008-01-17 | 39 | 40 | 38 | 39 | 676,000 | 390 |
| 2008-01-16 | 39 | 41 | 38 | 40 | 1,504,000 | 400 |
| 2008-01-15 | 47 | 47 | 42 | 43 | 1,315,000 | 430 |
| 2008-01-11 | 47 | 47 | 45 | 47 | 646,000 | 470 |
| 2008-01-10 | 47 | 49 | 46 | 47 | 738,000 | 470 |
| 2008-01-09 | 45 | 47 | 44 | 47 | 384,000 | 470 |
| 2008-01-08 | 46 | 46 | 44 | 46 | 436,000 | 460 |
| 2008-01-07 | 46 | 47 | 45 | 45 | 787,000 | 450 |
| 2008-01-04 | 49 | 49 | 47 | 47 | 332,000 | 470 |
分割・併合履歴 ： [2010-07-29]1株→0.1株
