3113 (株)UNIVA・Oakホールディングスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	152	159	152	158	41,700	158
2010-12-29	157	157	150	156	165,400	156
2010-12-28	160	162	158	160	45,400	160
2010-12-27	159	165	158	162	34,600	162
2010-12-24	172	173	163	164	98,400	164
2010-12-22	174	174	170	171	44,700	171
2010-12-21	171	175	168	175	53,600	175
2010-12-20	174	175	166	170	42,700	170
2010-12-17	172	174	169	170	42,800	170
2010-12-16	167	170	165	169	43,600	169
2010-12-15	171	173	167	168	61,400	168
2010-12-14	161	172	161	170	95,900	170
2010-12-13	170	170	160	165	123,000	165
2010-12-10	174	177	171	171	70,700	171
2010-12-09	179	179	171	176	63,300	176
2010-12-08	180	181	173	177	72,300	177
2010-12-07	179	182	178	179	42,000	179
2010-12-06	185	186	177	184	80,800	184
2010-12-03	188	188	181	184	87,000	184
2010-12-02	185	195	184	191	199,400	191
2010-12-01	185	188	180	183	80,700	183
2010-11-30	195	195	184	189	176,400	189
2010-11-29	175	202	171	193	467,100	193
2010-11-26	206	212	169	175	1,025,900	175
2010-11-25	145	195	145	195	959,300	195
2010-11-24	126	145	125	145	353,300	145
2010-11-22	122	129	121	128	157,600	128
2010-11-19	117	126	115	120	198,400	120
2010-11-18	113	115	113	114	39,700	114
2010-11-17	114	115	112	113	53,300	113
2010-11-16	117	117	115	115	37,600	115
2010-11-15	113	116	113	116	37,800	116
2010-11-12	114	115	112	113	21,400	113
2010-11-11	115	117	113	114	54,000	114
2010-11-10	114	114	109	114	80,900	114
2010-11-09	116	117	114	116	41,500	116
2010-11-08	117	118	116	117	39,100	117
2010-11-05	116	119	115	118	34,900	118
2010-11-04	115	116	115	116	8,600	116
2010-11-02	114	116	114	116	12,400	116
2010-11-01	114	116	114	114	26,500	114
2010-10-29	117	120	117	118	18,600	118
2010-10-28	120	120	118	119	3,800	119
2010-10-27	122	122	118	119	34,700	119
2010-10-26	122	124	121	122	31,400	122
2010-10-25	124	124	122	122	25,300	122
2010-10-22	121	122	121	121	28,100	121
2010-10-21	122	122	121	121	38,400	121
2010-10-20	122	122	121	122	36,200	122
2010-10-19	125	126	121	122	98,200	122
2010-10-18	120	127	119	121	86,800	121
2010-10-15	116	120	116	118	74,300	118
2010-10-14	119	124	116	117	81,900	117
2010-10-13	112	139	111	118	409,400	118
2010-10-12	116	116	111	112	47,400	112
2010-10-08	114	116	112	115	35,300	115
2010-10-07	116	116	112	114	56,100	114
2010-10-06	115	119	114	117	29,000	117
2010-10-05	116	117	114	114	23,200	114
2010-10-04	121	121	115	117	53,000	117
2010-10-01	120	123	117	119	59,000	119
2010-09-30	115	125	115	125	87,600	125
2010-09-29	116	119	115	115	43,200	115
2010-09-28	113	127	113	115	91,900	115
2010-09-27	119	119	112	114	104,700	114
2010-09-24	125	126	122	124	34,300	124
2010-09-22	130	130	125	127	62,100	127
2010-09-21	126	130	125	129	39,400	129
2010-09-17	127	131	125	128	73,600	128
2010-09-16	129	133	127	127	63,200	127
2010-09-15	133	135	127	130	75,900	130
2010-09-14	133	134	125	134	125,500	134
2010-09-13	145	146	128	136	219,200	136
2010-09-10	117	154	116	140	944,500	140
2010-09-09	121	121	115	115	50,300	115
2010-09-08	118	121	117	121	30,700	121
2010-09-07	116	123	115	121	53,300	121
2010-09-06	115	117	115	116	17,300	116
2010-09-03	119	119	114	115	23,800	115
2010-09-02	122	127	116	116	101,200	116
2010-09-01	112	120	110	117	92,400	117
2010-08-31	116	116	111	113	79,400	113
2010-08-30	111	118	111	117	76,500	117
2010-08-27	111	112	108	111	127,900	111
2010-08-26	110	113	110	112	94,600	112
2010-08-25	114	117	113	114	44,600	114
2010-08-24	120	120	116	116	47,500	116
2010-08-23	122	126	119	123	39,600	123
2010-08-20	128	133	121	124	191,900	124
2010-08-19	123	129	122	126	87,200	126
2010-08-18	115	123	115	120	70,000	120
2010-08-17	114	116	113	115	26,300	115
2010-08-16	116	118	113	115	49,000	115
2010-08-13	118	119	115	119	32,000	119
2010-08-12	120	124	111	117	132,300	117
2010-08-11	126	126	120	125	93,600	125
2010-08-10	133	138	129	129	72,700	129
2010-08-09	135	137	131	132	112,500	132
2010-08-06	139	151	134	140	192,800	140
2010-08-05	139	143	131	141	231,000	141
2010-08-04	121	153	114	144	575,900	144
2010-08-03	132	132	122	124	144,600	124
2010-08-02	121	126	117	124	296,300	124
2010-07-30	130	132	114	116	324,800	116
2010-07-29	145	150	131	134	309,000	134
2010-07-28	16	17	16	16	331,000	160
2010-07-27	17	18	16	16	606,000	160
2010-07-26	17	18	17	18	847,000	180
2010-07-23	16	17	16	16	342,000	160
2010-07-22	16	17	16	16	579,000	160
2010-07-21	17	18	16	16	646,000	160
2010-07-20	17	18	16	18	647,000	180
2010-07-16	18	18	17	17	409,000	170
2010-07-15	18	19	18	19	274,000	190
2010-07-14	18	19	18	18	1,431,000	180
2010-07-13	18	19	18	19	270,000	190
2010-07-12	19	19	18	18	465,000	180
2010-07-09	19	20	19	19	357,000	190
2010-07-08	19	20	19	20	1,302,000	200
2010-07-07	19	20	19	19	205,000	190
2010-07-06	20	20	19	19	390,000	190
2010-07-05	19	21	18	21	1,024,000	210
2010-07-02	20	20	19	19	694,000	190
2010-07-01	19	20	19	20	499,000	200
2010-06-30	20	20	19	19	803,000	190
2010-06-29	20	21	20	20	257,000	200
2010-06-28	21	21	20	20	338,000	200
2010-06-25	21	21	20	21	381,000	210
2010-06-24	21	22	21	22	254,000	220
2010-06-23	21	21	20	21	381,000	210
2010-06-22	21	22	21	21	751,000	210
2010-06-21	21	22	21	21	186,000	210
2010-06-18	22	22	21	21	215,000	210
2010-06-17	22	22	21	22	981,000	220
2010-06-16	23	24	22	22	600,000	220
2010-06-15	23	24	22	23	859,000	230
2010-06-14	23	24	22	23	839,000	230
2010-06-11	22	22	21	22	2,239,000	220
2010-06-10	22	22	21	22	161,000	220
2010-06-09	23	23	21	22	530,000	220
2010-06-08	22	23	21	23	572,000	230
2010-06-07	23	23	21	22	1,153,000	220
2010-06-04	25	25	22	24	1,868,000	240
2010-06-03	24	25	23	25	486,000	250
2010-06-02	25	26	23	23	1,394,000	230
2010-06-01	23	25	23	24	995,000	240
2010-05-31	22	23	22	23	1,031,000	230
2010-05-28	23	23	21	23	2,114,000	230
2010-05-27	20	23	20	22	3,531,000	220
2010-05-26	19	21	19	20	1,864,000	200
2010-05-25	20	21	19	19	1,778,000	190
2010-05-24	20	21	19	20	3,593,000	200
2010-05-21	23	24	22	22	3,484,000	220
2010-05-20	26	26	23	24	1,691,000	240
2010-05-19	27	28	23	26	4,345,000	260
2010-05-18	28	29	26	28	2,807,000	280
2010-05-17	30	30	26	28	2,621,000	280
2010-05-14	30	31	29	30	1,520,000	300
2010-05-13	30	31	29	31	3,024,000	310
2010-05-12	31	33	28	28	3,645,000	280
2010-05-11	34	36	29	30	6,603,000	300
2010-05-10	39	40	32	35	10,860,000	350
2010-05-07	26	38	25	36	24,340,000	360
2010-05-06	27	29	26	28	3,484,000	280
2010-04-30	25	27	25	27	3,064,000	270
2010-04-28	23	25	23	25	1,415,000	250
2010-04-27	23	26	22	23	6,181,000	230
2010-04-26	23	24	22	23	1,645,000	230
2010-04-23	24	24	23	23	337,000	230
2010-04-22	24	24	23	24	454,000	240
2010-04-21	23	24	23	23	646,000	230
2010-04-20	24	25	23	23	2,792,000	230
2010-04-19	23	25	22	24	2,617,000	240
2010-04-16	22	23	21	23	1,801,000	230
2010-04-15	21	22	20	22	524,000	220
2010-04-14	21	22	21	21	271,000	210
2010-04-13	22	22	20	22	1,294,000	220
2010-04-12	20	22	20	21	1,239,000	210
2010-04-09	21	21	20	20	3,860,000	200
2010-04-08	19	23	19	21	6,808,000	210
2010-04-07	19	20	19	20	527,000	200
2010-04-06	19	20	19	19	485,000	190
2010-04-05	18	19	18	19	718,000	190
2010-04-02	19	20	18	18	362,000	180
2010-04-01	19	20	18	19	1,162,000	190
2010-03-31	20	20	19	19	205,000	190
2010-03-30	20	20	19	20	253,000	200
2010-03-29	20	20	19	19	638,000	190
2010-03-26	20	20	19	20	1,021,000	200
2010-03-25	19	21	19	20	4,284,000	200
2010-03-24	19	20	18	19	405,000	190
2010-03-23	19	19	18	18	429,000	180
2010-03-19	19	20	18	19	378,000	190
2010-03-18	19	20	18	19	345,000	190
2010-03-17	19	20	18	18	301,000	180
2010-03-16	19	20	19	20	337,000	200
2010-03-15	19	20	18	19	416,000	190
2010-03-12	18	19	18	19	1,444,000	190
2010-03-11	19	19	18	19	334,000	190
2010-03-10	19	19	18	19	190,000	190
2010-03-09	19	20	19	19	796,000	190
2010-03-08	19	19	18	19	969,000	190
2010-03-05	18	19	18	18	293,000	180
2010-03-04	18	19	18	18	507,000	180
2010-03-03	19	19	18	19	1,099,000	190
2010-03-02	17	20	17	19	3,298,000	190
2010-03-01	17	17	16	16	151,000	160
2010-02-26	17	17	16	16	331,000	160
2010-02-25	17	18	16	18	1,084,000	180
2010-02-24	16	18	16	18	1,604,000	180
2010-02-23	16	16	15	16	1,597,000	160
2010-02-22	17	17	16	17	307,000	170
2010-02-19	17	17	16	17	481,000	170
2010-02-18	17	17	16	16	66,000	160
2010-02-17	17	17	16	17	443,000	170
2010-02-16	17	17	16	16	277,000	160
2010-02-15	17	17	17	17	198,000	170
2010-02-12	17	17	16	17	669,000	170
2010-02-10	18	18	16	17	1,711,000	170
2010-02-09	18	19	17	18	964,000	180
2010-02-08	18	18	16	17	1,801,000	170
2010-02-05	16	22	16	17	10,000,000	170
2010-02-04	17	18	16	16	711,000	160
2010-02-03	17	17	16	17	88,000	170
2010-02-02	16	17	16	17	376,000	170
2010-02-01	15	16	15	15	201,000	150
2010-01-29	16	17	15	16	65,000	160
2010-01-28	16	16	16	16	313,000	160
2010-01-27	17	17	16	16	1,348,000	160
2010-01-26	17	17	16	17	219,000	170
2010-01-25	16	17	16	17	505,000	170
2010-01-22	17	17	16	17	98,000	170
2010-01-21	17	17	16	17	144,000	170
2010-01-20	17	17	16	16	150,000	160
2010-01-19	17	17	16	17	569,000	170
2010-01-18	17	17	16	17	390,000	170
2010-01-15	17	17	16	17	183,000	170
2010-01-14	18	18	16	17	371,000	170
2010-01-13	16	18	16	17	1,258,000	170
2010-01-12	16	17	16	16	328,000	160
2010-01-08	16	17	16	16	390,000	160
2010-01-07	16	16	15	16	824,000	160
2010-01-06	16	17	16	16	423,000	160
2010-01-05	16	17	16	16	515,000	160
2010-01-04	16	17	16	17	1,009,000	170

分割・併合履歴： [2010-07-29]1株→0.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3113 (株)UNIVA・Oakホールディングス の時系列データ [2010年度]

3113 (株)UNIVA・Oakホールディングスの時系列データ [2010年度]