3113 (株)UNIVA・Oakホールディングス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 16 | 17 | 16 | 16 | 442,000 | 160 |
| 2009-12-29 | 17 | 17 | 16 | 17 | 377,000 | 170 |
| 2009-12-28 | 17 | 18 | 17 | 17 | 503,000 | 170 |
| 2009-12-25 | 17 | 18 | 16 | 17 | 1,039,000 | 170 |
| 2009-12-24 | 17 | 18 | 16 | 18 | 970,000 | 180 |
| 2009-12-22 | 18 | 19 | 16 | 17 | 3,574,000 | 170 |
| 2009-12-21 | 18 | 18 | 17 | 17 | 731,000 | 170 |
| 2009-12-18 | 20 | 20 | 17 | 18 | 2,726,000 | 180 |
| 2009-12-17 | 20 | 24 | 20 | 20 | 11,425,000 | 200 |
| 2009-12-16 | 15 | 22 | 14 | 19 | 12,007,000 | 190 |
| 2009-12-15 | 15 | 15 | 14 | 15 | 309,000 | 150 |
| 2009-12-14 | 15 | 16 | 14 | 16 | 413,000 | 160 |
| 2009-12-11 | 15 | 15 | 14 | 15 | 176,000 | 150 |
| 2009-12-10 | 14 | 15 | 14 | 14 | 150,000 | 140 |
| 2009-12-09 | 15 | 16 | 14 | 15 | 906,000 | 150 |
| 2009-12-08 | 16 | 16 | 15 | 16 | 706,000 | 160 |
| 2009-12-07 | 17 | 17 | 15 | 16 | 266,000 | 160 |
| 2009-12-04 | 16 | 17 | 15 | 16 | 580,000 | 160 |
| 2009-12-03 | 15 | 16 | 15 | 15 | 113,000 | 150 |
| 2009-12-02 | 15 | 16 | 14 | 15 | 594,000 | 150 |
| 2009-12-01 | 14 | 15 | 14 | 14 | 96,000 | 140 |
| 2009-11-30 | 14 | 15 | 14 | 14 | 407,000 | 140 |
| 2009-11-27 | 14 | 15 | 14 | 14 | 149,000 | 140 |
| 2009-11-26 | 15 | 15 | 14 | 15 | 83,000 | 150 |
| 2009-11-25 | 14 | 15 | 14 | 15 | 187,000 | 150 |
| 2009-11-24 | 15 | 15 | 14 | 15 | 283,000 | 150 |
| 2009-11-20 | 14 | 15 | 14 | 15 | 122,000 | 150 |
| 2009-11-19 | 14 | 14 | 13 | 14 | 1,116,000 | 140 |
| 2009-11-18 | 15 | 16 | 14 | 14 | 728,000 | 140 |
| 2009-11-17 | 16 | 17 | 15 | 16 | 1,136,000 | 160 |
| 2009-11-16 | 17 | 17 | 16 | 16 | 338,000 | 160 |
| 2009-11-13 | 17 | 17 | 16 | 17 | 152,000 | 170 |
| 2009-11-12 | 17 | 17 | 16 | 17 | 525,000 | 170 |
| 2009-11-11 | 17 | 18 | 17 | 18 | 981,000 | 180 |
| 2009-11-10 | 18 | 18 | 17 | 18 | 160,000 | 180 |
| 2009-11-09 | 18 | 18 | 17 | 18 | 313,000 | 180 |
| 2009-11-06 | 20 | 20 | 18 | 18 | 1,189,000 | 180 |
| 2009-11-05 | 19 | 20 | 18 | 20 | 1,703,000 | 200 |
| 2009-11-04 | 18 | 19 | 17 | 18 | 715,000 | 180 |
| 2009-11-02 | 18 | 18 | 17 | 17 | 272,000 | 170 |
| 2009-10-30 | 18 | 18 | 17 | 18 | 331,000 | 180 |
| 2009-10-29 | 19 | 19 | 17 | 18 | 879,000 | 180 |
| 2009-10-28 | 17 | 21 | 17 | 18 | 4,465,000 | 180 |
| 2009-10-27 | 16 | 18 | 16 | 17 | 142,000 | 170 |
| 2009-10-26 | 17 | 18 | 16 | 17 | 363,000 | 170 |
| 2009-10-23 | 17 | 18 | 17 | 17 | 170,000 | 170 |
| 2009-10-22 | 17 | 17 | 16 | 17 | 337,000 | 170 |
| 2009-10-21 | 17 | 17 | 16 | 17 | 529,000 | 170 |
| 2009-10-20 | 17 | 18 | 17 | 18 | 416,000 | 180 |
| 2009-10-19 | 17 | 18 | 17 | 17 | 690,000 | 170 |
| 2009-10-16 | 19 | 19 | 17 | 17 | 748,000 | 170 |
| 2009-10-15 | 19 | 20 | 18 | 18 | 203,000 | 180 |
| 2009-10-14 | 19 | 20 | 18 | 19 | 294,000 | 190 |
| 2009-10-13 | 19 | 20 | 18 | 19 | 431,000 | 190 |
| 2009-10-09 | 18 | 19 | 17 | 18 | 590,000 | 180 |
| 2009-10-08 | 18 | 18 | 17 | 18 | 133,000 | 180 |
| 2009-10-07 | 19 | 19 | 17 | 18 | 813,000 | 180 |
| 2009-10-06 | 16 | 20 | 16 | 19 | 3,302,000 | 190 |
| 2009-10-05 | 16 | 17 | 16 | 16 | 302,000 | 160 |
| 2009-10-02 | 16 | 17 | 16 | 16 | 402,000 | 160 |
| 2009-10-01 | 18 | 18 | 16 | 16 | 584,000 | 160 |
| 2009-09-30 | 18 | 18 | 16 | 18 | 634,000 | 180 |
| 2009-09-29 | 17 | 18 | 17 | 18 | 229,000 | 180 |
| 2009-09-28 | 17 | 17 | 16 | 17 | 376,000 | 170 |
| 2009-09-25 | 18 | 18 | 17 | 18 | 742,000 | 180 |
| 2009-09-24 | 19 | 19 | 17 | 18 | 1,335,000 | 180 |
| 2009-09-18 | 20 | 20 | 18 | 18 | 1,718,000 | 180 |
| 2009-09-17 | 20 | 24 | 19 | 21 | 2,344,000 | 210 |
| 2009-09-16 | 20 | 21 | 19 | 20 | 304,000 | 200 |
| 2009-09-15 | 20 | 20 | 19 | 20 | 224,000 | 200 |
| 2009-09-14 | 20 | 21 | 20 | 20 | 263,000 | 200 |
| 2009-09-11 | 20 | 21 | 19 | 20 | 382,000 | 200 |
| 2009-09-10 | 20 | 21 | 20 | 21 | 198,000 | 210 |
| 2009-09-09 | 21 | 22 | 19 | 20 | 1,497,000 | 200 |
| 2009-09-08 | 23 | 23 | 20 | 21 | 2,123,000 | 210 |
| 2009-09-07 | 21 | 27 | 21 | 23 | 10,027,000 | 230 |
| 2009-09-04 | 20 | 21 | 18 | 20 | 1,845,000 | 200 |
| 2009-09-03 | 19 | 20 | 19 | 20 | 241,000 | 200 |
| 2009-09-02 | 20 | 20 | 18 | 19 | 282,000 | 190 |
| 2009-09-01 | 18 | 20 | 18 | 20 | 105,000 | 200 |
| 2009-08-31 | 19 | 20 | 18 | 19 | 177,000 | 190 |
| 2009-08-28 | 17 | 20 | 17 | 19 | 1,578,000 | 190 |
| 2009-08-27 | 17 | 18 | 17 | 17 | 379,000 | 170 |
| 2009-08-26 | 18 | 18 | 17 | 17 | 203,000 | 170 |
| 2009-08-25 | 17 | 18 | 16 | 18 | 343,000 | 180 |
| 2009-08-24 | 17 | 18 | 17 | 17 | 143,000 | 170 |
| 2009-08-21 | 17 | 18 | 17 | 18 | 511,000 | 180 |
| 2009-08-20 | 17 | 18 | 17 | 17 | 298,000 | 170 |
| 2009-08-19 | 18 | 18 | 17 | 18 | 512,000 | 180 |
| 2009-08-18 | 18 | 19 | 18 | 19 | 107,000 | 190 |
| 2009-08-17 | 18 | 19 | 18 | 19 | 57,000 | 190 |
| 2009-08-14 | 18 | 19 | 18 | 19 | 131,000 | 190 |
| 2009-08-13 | 18 | 18 | 18 | 18 | 538,000 | 180 |
| 2009-08-12 | 18 | 19 | 18 | 18 | 363,000 | 180 |
| 2009-08-11 | 19 | 19 | 18 | 19 | 513,000 | 190 |
| 2009-08-10 | 19 | 19 | 18 | 19 | 431,000 | 190 |
| 2009-08-07 | 19 | 20 | 18 | 20 | 228,000 | 200 |
| 2009-08-06 | 19 | 19 | 18 | 19 | 305,000 | 190 |
| 2009-08-05 | 19 | 19 | 18 | 19 | 605,000 | 190 |
| 2009-08-04 | 19 | 20 | 19 | 20 | 367,000 | 200 |
| 2009-08-03 | 19 | 20 | 19 | 20 | 247,000 | 200 |
| 2009-07-31 | 20 | 20 | 19 | 19 | 171,000 | 190 |
| 2009-07-30 | 20 | 21 | 19 | 20 | 139,000 | 200 |
| 2009-07-29 | 20 | 21 | 19 | 21 | 530,000 | 210 |
| 2009-07-28 | 21 | 21 | 19 | 21 | 138,000 | 210 |
| 2009-07-27 | 19 | 21 | 19 | 21 | 182,000 | 210 |
| 2009-07-24 | 21 | 21 | 19 | 20 | 440,000 | 200 |
| 2009-07-23 | 19 | 21 | 19 | 21 | 1,026,000 | 210 |
| 2009-07-22 | 19 | 19 | 19 | 19 | 336,000 | 190 |
| 2009-07-21 | 19 | 20 | 18 | 19 | 635,000 | 190 |
| 2009-07-17 | 18 | 19 | 18 | 19 | 272,000 | 190 |
| 2009-07-16 | 18 | 19 | 18 | 18 | 419,000 | 180 |
| 2009-07-15 | 19 | 20 | 18 | 19 | 220,000 | 190 |
| 2009-07-14 | 18 | 20 | 17 | 20 | 1,389,000 | 200 |
| 2009-07-13 | 20 | 20 | 16 | 18 | 2,188,000 | 180 |
| 2009-07-10 | 21 | 21 | 20 | 20 | 208,000 | 200 |
| 2009-07-09 | 21 | 21 | 20 | 21 | 507,000 | 210 |
| 2009-07-08 | 22 | 22 | 21 | 21 | 675,000 | 210 |
| 2009-07-07 | 21 | 24 | 20 | 22 | 2,661,000 | 220 |
| 2009-07-06 | 21 | 21 | 20 | 20 | 326,000 | 200 |
| 2009-07-03 | 21 | 22 | 20 | 21 | 682,000 | 210 |
| 2009-07-02 | 21 | 22 | 21 | 21 | 271,000 | 210 |
| 2009-07-01 | 22 | 22 | 21 | 21 | 597,000 | 210 |
| 2009-06-30 | 22 | 22 | 21 | 22 | 701,000 | 220 |
| 2009-06-29 | 21 | 22 | 21 | 22 | 271,000 | 220 |
| 2009-06-26 | 22 | 22 | 20 | 20 | 488,000 | 200 |
| 2009-06-25 | 21 | 22 | 20 | 21 | 610,000 | 210 |
| 2009-06-24 | 21 | 21 | 18 | 20 | 3,173,000 | 200 |
| 2009-06-23 | 22 | 23 | 21 | 21 | 1,039,000 | 210 |
| 2009-06-22 | 24 | 24 | 21 | 22 | 1,411,000 | 220 |
| 2009-06-19 | 25 | 26 | 23 | 23 | 1,808,000 | 230 |
| 2009-06-18 | 24 | 26 | 23 | 25 | 3,884,000 | 250 |
| 2009-06-17 | 22 | 24 | 21 | 24 | 1,750,000 | 240 |
| 2009-06-16 | 23 | 23 | 20 | 22 | 3,452,000 | 220 |
| 2009-06-15 | 22 | 25 | 20 | 24 | 8,185,000 | 240 |
| 2009-06-12 | 17 | 20 | 17 | 19 | 3,211,000 | 190 |
| 2009-06-11 | 17 | 18 | 16 | 16 | 1,491,000 | 160 |
| 2009-06-10 | 16 | 18 | 16 | 17 | 2,963,000 | 170 |
| 2009-06-09 | 16 | 17 | 15 | 16 | 1,569,000 | 160 |
| 2009-06-08 | 15 | 16 | 15 | 16 | 271,000 | 160 |
| 2009-06-05 | 15 | 16 | 14 | 15 | 462,000 | 150 |
| 2009-06-04 | 15 | 16 | 15 | 15 | 460,000 | 150 |
| 2009-06-03 | 15 | 16 | 15 | 15 | 539,000 | 150 |
| 2009-06-02 | 15 | 16 | 15 | 15 | 245,000 | 150 |
| 2009-06-01 | 16 | 16 | 15 | 15 | 241,000 | 150 |
| 2009-05-29 | 15 | 16 | 14 | 16 | 388,000 | 160 |
| 2009-05-28 | 15 | 16 | 14 | 15 | 298,000 | 150 |
| 2009-05-27 | 15 | 16 | 14 | 15 | 1,445,000 | 150 |
| 2009-05-26 | 15 | 16 | 14 | 15 | 882,000 | 150 |
| 2009-05-25 | 14 | 16 | 14 | 15 | 2,034,000 | 150 |
| 2009-05-22 | 13 | 14 | 13 | 13 | 408,000 | 130 |
| 2009-05-21 | 14 | 14 | 13 | 13 | 330,000 | 130 |
| 2009-05-20 | 14 | 14 | 14 | 14 | 624,000 | 140 |
| 2009-05-19 | 14 | 15 | 14 | 14 | 479,000 | 140 |
| 2009-05-18 | 15 | 15 | 14 | 14 | 621,000 | 140 |
| 2009-05-15 | 15 | 16 | 15 | 15 | 224,000 | 150 |
| 2009-05-14 | 16 | 16 | 15 | 15 | 252,000 | 150 |
| 2009-05-13 | 16 | 17 | 15 | 16 | 1,503,000 | 160 |
| 2009-05-12 | 16 | 18 | 16 | 17 | 2,709,000 | 170 |
| 2009-05-11 | 15 | 16 | 14 | 16 | 661,000 | 160 |
| 2009-05-08 | 16 | 17 | 14 | 14 | 1,996,000 | 140 |
| 2009-05-07 | 14 | 17 | 14 | 16 | 2,228,000 | 160 |
| 2009-05-01 | 14 | 15 | 14 | 14 | 945,000 | 140 |
| 2009-04-30 | 13 | 16 | 13 | 14 | 2,842,000 | 140 |
| 2009-04-28 | 13 | 14 | 13 | 13 | 1,735,000 | 130 |
| 2009-04-27 | 13 | 14 | 13 | 13 | 486,000 | 130 |
| 2009-04-24 | 14 | 14 | 13 | 13 | 220,000 | 130 |
| 2009-04-23 | 13 | 13 | 12 | 13 | 1,121,000 | 130 |
| 2009-04-22 | 15 | 15 | 13 | 13 | 732,000 | 130 |
| 2009-04-21 | 14 | 15 | 13 | 14 | 1,480,000 | 140 |
| 2009-04-20 | 12 | 14 | 12 | 13 | 1,061,000 | 130 |
| 2009-04-17 | 13 | 13 | 11 | 12 | 862,000 | 120 |
| 2009-04-16 | 15 | 15 | 12 | 12 | 1,773,000 | 120 |
| 2009-04-15 | 15 | 16 | 14 | 14 | 2,809,000 | 140 |
| 2009-04-14 | 11 | 17 | 10 | 13 | 7,682,000 | 130 |
| 2009-04-13 | 8 | 11 | 8 | 10 | 1,284,000 | 100 |
| 2009-04-10 | 9 | 10 | 8 | 8 | 427,000 | 80 |
| 2009-04-09 | 9 | 9 | 8 | 9 | 664,000 | 90 |
| 2009-04-08 | 10 | 10 | 8 | 9 | 910,000 | 90 |
| 2009-04-07 | 8 | 10 | 8 | 10 | 1,409,000 | 100 |
| 2009-04-06 | 8 | 9 | 8 | 9 | 928,000 | 90 |
| 2009-04-03 | 7 | 8 | 7 | 8 | 211,000 | 80 |
| 2009-04-02 | 7 | 8 | 7 | 7 | 614,000 | 70 |
| 2009-04-01 | 7 | 7 | 6 | 7 | 270,000 | 70 |
| 2009-03-31 | 7 | 7 | 6 | 7 | 515,000 | 70 |
| 2009-03-30 | 7 | 7 | 6 | 7 | 409,000 | 70 |
| 2009-03-27 | 7 | 7 | 6 | 7 | 797,000 | 70 |
| 2009-03-26 | 7 | 7 | 6 | 6 | 50,000 | 60 |
| 2009-03-25 | 7 | 7 | 6 | 6 | 55,000 | 60 |
| 2009-03-24 | 7 | 7 | 6 | 6 | 169,000 | 60 |
| 2009-03-23 | 6 | 7 | 6 | 7 | 68,000 | 70 |
| 2009-03-19 | 6 | 7 | 6 | 6 | 111,000 | 60 |
| 2009-03-18 | 7 | 7 | 6 | 6 | 96,000 | 60 |
| 2009-03-17 | 6 | 7 | 6 | 6 | 79,000 | 60 |
| 2009-03-16 | 6 | 6 | 5 | 6 | 305,000 | 60 |
| 2009-03-13 | 6 | 7 | 6 | 6 | 191,000 | 60 |
| 2009-03-12 | 7 | 7 | 6 | 6 | 132,000 | 60 |
| 2009-03-11 | 7 | 7 | 6 | 7 | 123,000 | 70 |
| 2009-03-10 | 6 | 7 | 6 | 7 | 232,000 | 70 |
| 2009-03-09 | 6 | 7 | 6 | 6 | 599,000 | 60 |
| 2009-03-06 | 8 | 9 | 5 | 6 | 2,402,000 | 60 |
| 2009-03-05 | 6 | 8 | 5 | 7 | 1,155,000 | 70 |
| 2009-03-04 | 5 | 6 | 5 | 5 | 146,000 | 50 |
| 2009-03-03 | 4 | 5 | 4 | 5 | 497,000 | 50 |
| 2009-03-02 | 5 | 5 | 5 | 5 | 160,000 | 50 |
| 2009-02-27 | 5 | 5 | 5 | 5 | 1,398,000 | 50 |
| 2009-02-26 | 5 | 6 | 5 | 5 | 337,000 | 50 |
| 2009-02-25 | 6 | 6 | 5 | 5 | 243,000 | 50 |
| 2009-02-24 | 5 | 6 | 5 | 6 | 406,000 | 60 |
| 2009-02-23 | 6 | 6 | 5 | 5 | 272,000 | 50 |
| 2009-02-20 | 6 | 6 | 6 | 6 | 206,000 | 60 |
| 2009-02-19 | 6 | 7 | 6 | 6 | 143,000 | 60 |
| 2009-02-18 | 6 | 7 | 5 | 6 | 1,352,000 | 60 |
| 2009-02-17 | 7 | 7 | 6 | 6 | 1,400,000 | 60 |
| 2009-02-16 | 7 | 8 | 7 | 7 | 338,000 | 70 |
| 2009-02-13 | 7 | 8 | 7 | 7 | 51,000 | 70 |
| 2009-02-12 | 7 | 7 | 7 | 7 | 87,000 | 70 |
| 2009-02-10 | 8 | 8 | 7 | 8 | 71,000 | 80 |
| 2009-02-09 | 8 | 9 | 7 | 8 | 259,000 | 80 |
| 2009-02-06 | 7 | 8 | 7 | 8 | 301,000 | 80 |
| 2009-02-05 | 7 | 8 | 7 | 7 | 57,000 | 70 |
| 2009-02-04 | 8 | 8 | 7 | 8 | 35,000 | 80 |
| 2009-02-03 | 8 | 8 | 7 | 8 | 36,000 | 80 |
| 2009-02-02 | 8 | 8 | 7 | 8 | 82,000 | 80 |
| 2009-01-30 | 8 | 8 | 7 | 7 | 80,000 | 70 |
| 2009-01-29 | 8 | 8 | 8 | 8 | 236,000 | 80 |
| 2009-01-28 | 9 | 9 | 7 | 8 | 793,000 | 80 |
| 2009-01-27 | 7 | 9 | 7 | 9 | 503,000 | 90 |
| 2009-01-26 | 7 | 7 | 7 | 7 | 71,000 | 70 |
| 2009-01-23 | 7 | 7 | 7 | 7 | 81,000 | 70 |
| 2009-01-22 | 8 | 8 | 7 | 7 | 118,000 | 70 |
| 2009-01-21 | 7 | 8 | 7 | 7 | 156,000 | 70 |
| 2009-01-20 | 8 | 8 | 8 | 8 | 86,000 | 80 |
| 2009-01-19 | 8 | 8 | 7 | 8 | 90,000 | 80 |
| 2009-01-16 | 8 | 8 | 7 | 8 | 234,000 | 80 |
| 2009-01-15 | 8 | 8 | 8 | 8 | 524,000 | 80 |
| 2009-01-14 | 8 | 8 | 8 | 8 | 524,000 | 80 |
| 2009-01-13 | 9 | 9 | 8 | 8 | 186,000 | 80 |
| 2009-01-09 | 8 | 9 | 8 | 9 | 80,000 | 90 |
| 2009-01-08 | 8 | 9 | 8 | 8 | 104,000 | 80 |
| 2009-01-07 | 9 | 9 | 8 | 8 | 97,000 | 80 |
| 2009-01-06 | 9 | 9 | 8 | 8 | 60,000 | 80 |
| 2009-01-05 | 9 | 9 | 8 | 9 | 59,000 | 90 |
分割・併合履歴 ： [2010-07-29]1株→0.1株
