3113 (株)UNIVA・Oakホールディングスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	109	117	109	111	226,400	111
2011-12-29	110	125	108	111	464,800	111
2011-12-28	115	119	109	112	532,000	112
2011-12-27	135	137	116	117	937,800	117
2011-12-26	118	144	116	141	1,938,600	141
2011-12-22	118	122	111	113	765,200	113
2011-12-21	138	150	116	123	3,356,300	123
2011-12-20	80	109	77	109	657,400	109
2011-12-19	81	83	78	79	41,400	79
2011-12-16	84	86	80	82	32,300	82
2011-12-15	88	88	85	85	40,000	85
2011-12-14	89	89	88	88	8,800	88
2011-12-13	88	89	87	89	26,800	89
2011-12-12	89	89	88	88	12,600	88
2011-12-09	88	90	87	87	11,900	87
2011-12-08	88	92	86	86	35,700	86
2011-12-07	87	88	86	86	11,800	86
2011-12-06	90	91	89	90	28,000	90
2011-12-05	90	90	86	87	13,100	87
2011-12-02	85	88	85	88	27,200	88
2011-12-01	86	90	86	86	49,800	86
2011-11-30	90	90	84	85	24,200	85
2011-11-29	79	90	78	90	12,000	90
2011-11-28	76	78	76	78	13,400	78
2011-11-25	75	79	75	77	29,900	77
2011-11-24	78	78	76	77	40,700	77
2011-11-22	82	82	78	80	9,400	80
2011-11-21	85	85	74	81	51,400	81
2011-11-18	86	89	86	86	14,700	86
2011-11-17	89	90	87	88	34,400	88
2011-11-16	91	91	90	91	7,700	91
2011-11-15	91	92	90	92	7,700	92
2011-11-14	92	94	91	92	17,500	92
2011-11-11	89	92	89	91	25,900	91
2011-11-10	90	92	90	90	25,200	90
2011-11-09	93	93	90	91	23,500	91
2011-11-08	94	94	91	91	41,500	91
2011-11-07	93	94	93	93	8,300	93
2011-11-04	93	93	92	92	16,700	92
2011-11-02	93	94	93	93	13,700	93
2011-11-01	94	94	94	94	13,400	94
2011-10-31	94	95	93	94	16,200	94
2011-10-28	94	95	92	94	23,300	94
2011-10-27	92	95	92	94	36,300	94
2011-10-26	95	95	93	93	9,300	93
2011-10-25	93	94	92	94	18,500	94
2011-10-24	94	94	92	92	39,800	92
2011-10-21	94	98	94	94	38,800	94
2011-10-20	95	96	94	94	26,700	94
2011-10-19	96	97	95	95	24,800	95
2011-10-18	96	96	95	96	14,900	96
2011-10-17	96	96	95	96	23,100	96
2011-10-14	98	98	95	97	36,000	97
2011-10-13	97	98	96	98	19,500	98
2011-10-12	97	98	96	98	12,800	98
2011-10-11	97	98	97	97	14,600	97
2011-10-07	96	99	96	96	15,500	96
2011-10-06	96	97	95	96	14,800	96
2011-10-05	97	100	95	97	30,700	97
2011-10-04	99	100	96	99	26,300	99
2011-10-03	100	101	99	100	24,800	100
2011-09-30	100	101	98	101	21,200	101
2011-09-29	97	99	97	99	10,500	99
2011-09-28	99	100	96	96	35,100	96
2011-09-27	101	108	94	97	85,400	97
2011-09-26	96	97	91	94	104,700	94
2011-09-22	99	99	97	98	53,300	98
2011-09-21	101	101	99	100	35,000	100
2011-09-20	99	107	98	100	69,100	100
2011-09-16	101	101	98	99	67,600	99
2011-09-15	103	103	93	100	121,000	100
2011-09-14	106	108	100	104	113,000	104
2011-09-13	112	112	104	106	142,100	106
2011-09-12	107	108	103	104	174,000	104
2011-09-09	115	115	108	111	143,100	111
2011-09-08	117	122	112	114	191,800	114
2011-09-07	136	141	112	119	1,214,400	119
2011-09-06	115	147	114	122	2,758,300	122
2011-09-05	98	100	98	100	20,400	100
2011-09-02	96	110	96	100	235,000	100
2011-09-01	93	96	93	94	30,400	94
2011-08-31	96	97	94	96	13,100	96
2011-08-30	96	97	96	96	900	96
2011-08-29	92	96	92	95	4,000	95
2011-08-26	93	98	93	94	10,900	94
2011-08-25	95	95	93	95	12,400	95
2011-08-24	98	99	94	94	12,300	94
2011-08-23	96	98	95	96	13,500	96
2011-08-22	97	99	96	96	15,100	96
2011-08-19	98	104	97	100	9,700	100
2011-08-18	101	101	99	101	7,700	101
2011-08-17	101	101	98	99	11,700	99
2011-08-16	97	101	97	100	9,400	100
2011-08-15	98	98	96	96	11,500	96
2011-08-12	100	100	97	97	10,800	97
2011-08-11	95	99	93	99	13,700	99
2011-08-10	100	101	95	95	41,800	95
2011-08-09	99	99	80	97	102,400	97
2011-08-08	106	107	101	102	68,800	102
2011-08-05	110	110	107	110	35,300	110
2011-08-04	111	113	111	113	11,800	113
2011-08-03	111	113	111	113	16,100	113
2011-08-02	111	114	111	112	16,000	112
2011-08-01	112	114	111	113	17,000	113
2011-07-29	114	116	111	112	29,900	112
2011-07-28	111	118	108	116	42,400	116
2011-07-27	111	113	111	113	7,700	113
2011-07-26	112	113	111	111	36,600	111
2011-07-25	117	117	111	114	46,000	114
2011-07-22	113	115	113	114	10,200	114
2011-07-21	115	115	112	113	19,600	113
2011-07-20	115	118	114	115	19,500	115
2011-07-19	114	115	113	113	23,500	113
2011-07-15	117	118	116	116	10,000	116
2011-07-14	116	118	115	116	34,500	116
2011-07-13	117	119	115	117	23,700	117
2011-07-12	119	119	117	117	30,400	117
2011-07-11	120	121	119	120	20,600	120
2011-07-08	121	123	120	120	33,900	120
2011-07-07	121	124	119	122	53,000	122
2011-07-06	117	125	116	124	90,800	124
2011-07-05	117	118	117	117	13,700	117
2011-07-04	119	119	117	117	38,200	117
2011-07-01	117	117	114	117	32,200	117
2011-06-30	116	117	114	116	14,400	116
2011-06-29	115	117	115	117	25,000	117
2011-06-28	114	117	112	117	22,400	117
2011-06-27	113	114	111	114	14,700	114
2011-06-24	113	115	112	112	6,000	112
2011-06-23	114	114	111	112	18,800	112
2011-06-22	114	114	110	113	10,200	113
2011-06-21	113	115	112	113	24,500	113
2011-06-20	114	115	114	115	5,000	115
2011-06-17	114	115	112	115	16,700	115
2011-06-16	114	118	114	114	16,900	114
2011-06-15	114	115	113	114	17,300	114
2011-06-14	115	117	114	114	35,200	114
2011-06-13	112	117	112	114	10,200	114
2011-06-10	117	118	108	116	22,600	116
2011-06-09	115	117	112	116	30,400	116
2011-06-08	118	129	112	115	244,600	115
2011-06-07	109	109	107	108	15,900	108
2011-06-06	112	112	107	109	25,000	109
2011-06-03	109	115	109	112	41,900	112
2011-06-02	112	112	107	110	53,400	110
2011-06-01	107	137	106	111	417,400	111
2011-05-31	107	107	103	106	25,000	106
2011-05-30	106	107	105	106	9,800	106
2011-05-27	107	108	105	108	8,600	108
2011-05-26	107	108	104	107	20,300	107
2011-05-25	107	108	106	107	21,900	107
2011-05-24	108	108	105	107	62,000	107
2011-05-23	107	110	107	108	31,400	108
2011-05-20	106	111	106	110	33,400	110
2011-05-19	107	108	105	107	18,900	107
2011-05-18	110	110	107	108	6,100	108
2011-05-17	107	109	107	108	12,300	108
2011-05-16	108	113	107	107	34,900	107
2011-05-13	112	122	108	113	151,500	113
2011-05-12	110	111	109	111	33,600	111
2011-05-11	112	114	110	110	16,900	110
2011-05-10	112	112	111	112	4,700	112
2011-05-09	114	115	113	113	9,300	113
2011-05-06	112	113	111	113	6,100	113
2011-05-02	111	114	110	112	15,200	112
2011-04-28	111	112	111	112	6,900	112
2011-04-27	112	114	111	111	9,600	111
2011-04-26	112	113	111	112	26,300	112
2011-04-25	118	118	112	113	29,700	113
2011-04-22	115	117	115	115	4,600	115
2011-04-21	118	118	113	118	13,200	118
2011-04-20	114	118	113	118	25,200	118
2011-04-19	113	115	112	115	7,200	115
2011-04-18	112	114	112	113	3,300	113
2011-04-15	113	115	112	114	17,800	114
2011-04-14	113	116	113	116	7,700	116
2011-04-13	111	120	111	112	19,800	112
2011-04-12	112	114	111	114	15,800	114
2011-04-11	114	114	112	113	3,900	113
2011-04-08	116	116	112	113	8,800	113
2011-04-07	115	120	115	116	29,900	116
2011-04-06	119	120	115	116	73,200	116
2011-04-05	121	122	118	119	25,100	119
2011-04-04	120	123	120	123	21,900	123
2011-04-01	125	127	125	125	45,500	125
2011-03-31	118	130	117	125	70,200	125
2011-03-30	114	118	113	117	25,600	117
2011-03-29	111	116	110	115	33,200	115
2011-03-28	113	114	111	112	27,900	112
2011-03-25	115	119	111	111	58,100	111
2011-03-24	114	118	112	112	43,000	112
2011-03-23	114	119	112	115	99,000	115
2011-03-22	120	120	115	119	99,000	119
2011-03-18	89	112	89	109	72,100	109
2011-03-17	81	95	81	88	85,800	88
2011-03-16	73	88	73	85	164,200	85
2011-03-15	106	112	60	72	308,900	72
2011-03-14	105	125	105	110	171,100	110
2011-03-11	147	150	144	150	34,900	150
2011-03-10	150	153	144	152	24,900	152
2011-03-09	156	156	144	150	27,400	150
2011-03-08	154	156	153	156	9,500	156
2011-03-07	157	158	153	155	18,300	155
2011-03-04	157	158	157	157	12,200	157
2011-03-03	157	159	157	159	8,300	159
2011-03-02	160	160	157	160	4,200	160
2011-03-01	156	161	156	160	26,000	160
2011-02-28	153	157	153	157	11,200	157
2011-02-25	154	154	151	153	11,100	153
2011-02-24	155	156	151	155	54,300	155
2011-02-23	156	157	155	157	20,400	157
2011-02-22	158	158	155	157	20,700	157
2011-02-21	157	159	156	158	31,700	158
2011-02-18	155	159	155	159	21,600	159
2011-02-17	160	161	156	158	52,500	158
2011-02-16	158	164	157	160	61,800	160
2011-02-15	160	160	157	157	15,300	157
2011-02-14	156	160	155	160	65,300	160
2011-02-10	158	159	156	159	18,400	159
2011-02-09	162	162	155	158	85,000	158
2011-02-08	163	164	161	162	22,300	162
2011-02-07	160	168	159	161	124,300	161
2011-02-04	169	173	168	173	36,200	173
2011-02-03	170	170	167	169	27,500	169
2011-02-02	172	172	166	170	39,500	170
2011-02-01	164	169	164	169	8,100	169
2011-01-31	162	169	162	169	20,500	169
2011-01-28	166	169	165	168	40,200	168
2011-01-27	172	173	168	170	18,700	170
2011-01-26	167	173	166	172	34,000	172
2011-01-25	168	168	163	165	37,500	165
2011-01-24	167	167	162	164	24,900	164
2011-01-21	173	175	166	167	56,200	167
2011-01-20	180	181	172	173	53,400	173
2011-01-19	176	182	172	178	68,400	178
2011-01-18	177	177	170	174	53,900	174
2011-01-17	182	183	175	177	63,900	177
2011-01-14	186	189	181	181	93,500	181
2011-01-13	175	188	173	185	250,200	185
2011-01-12	170	175	170	172	126,700	172
2011-01-11	166	169	165	168	36,700	168
2011-01-07	168	169	166	169	37,900	169
2011-01-06	171	173	167	168	72,300	168
2011-01-05	162	174	162	171	64,600	171
2011-01-04	159	165	157	164	82,100	164

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 [2011年度]

3113 (株)UNIVA・Oakホールディングスの時系列データ [2011年度]