3113 (株)UNIVA・Oakホールディングスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	81	82	80	80	98,800	80
2012-12-27	79	83	79	80	320,100	80
2012-12-26	77	78	76	78	125,400	78
2012-12-25	75	79	75	77	121,000	77
2012-12-21	77	78	75	75	154,700	75
2012-12-20	78	79	77	77	58,800	77
2012-12-19	77	78	76	78	75,900	78
2012-12-18	78	78	76	76	64,900	76
2012-12-17	75	80	75	78	243,200	78
2012-12-14	74	76	73	74	82,900	74
2012-12-13	74	74	73	74	39,100	74
2012-12-12	73	74	73	73	46,600	73
2012-12-11	74	74	73	73	65,500	73
2012-12-10	75	75	73	73	58,600	73
2012-12-07	74	75	74	74	46,100	74
2012-12-06	76	76	74	74	58,400	74
2012-12-05	73	77	73	74	340,000	74
2012-12-04	72	73	71	72	49,600	72
2012-12-03	70	74	69	72	191,100	72
2012-11-30	71	71	70	70	76,500	70
2012-11-29	70	72	70	71	13,300	71
2012-11-28	70	72	70	72	55,100	72
2012-11-27	71	73	70	72	96,100	72
2012-11-26	70	72	70	71	130,300	71
2012-11-22	69	70	69	69	86,200	69
2012-11-21	70	70	69	70	44,600	70
2012-11-20	71	73	69	69	97,600	69
2012-11-19	69	70	69	69	23,100	69
2012-11-16	69	70	69	69	48,000	69
2012-11-15	68	70	68	69	15,300	69
2012-11-14	68	69	67	68	32,200	68
2012-11-13	68	70	67	68	69,700	68
2012-11-12	71	71	68	69	93,900	69
2012-11-09	69	70	69	69	22,100	69
2012-11-08	68	70	68	70	12,700	70
2012-11-07	70	70	69	70	38,400	70
2012-11-06	70	70	68	70	80,100	70
2012-11-05	70	71	69	70	33,800	70
2012-11-02	71	71	69	71	32,300	71
2012-11-01	71	71	70	71	34,900	71
2012-10-31	71	72	70	70	28,300	70
2012-10-30	71	72	70	72	43,000	72
2012-10-29	72	73	69	70	119,100	70
2012-10-26	75	75	72	72	71,400	72
2012-10-25	72	76	71	74	168,000	74
2012-10-24	70	71	69	71	49,400	71
2012-10-23	71	71	69	69	44,800	69
2012-10-22	70	71	70	71	9,900	71
2012-10-19	71	72	70	71	43,900	71
2012-10-18	71	71	70	70	19,000	70
2012-10-17	70	72	70	71	37,900	71
2012-10-16	69	71	69	70	31,900	70
2012-10-15	70	71	70	70	18,100	70
2012-10-12	69	72	69	70	10,200	70
2012-10-11	71	71	69	69	77,700	69
2012-10-10	72	73	71	72	42,100	72
2012-10-09	73	73	72	73	56,300	73
2012-10-05	70	76	70	72	122,700	72
2012-10-04	70	71	69	71	27,500	71
2012-10-03	70	71	70	71	17,700	71
2012-10-02	70	71	68	70	39,700	70
2012-10-01	71	72	70	70	10,700	70
2012-09-28	70	72	70	72	18,200	72
2012-09-27	71	71	70	71	22,700	71
2012-09-26	71	73	70	71	32,800	71
2012-09-25	70	72	69	71	71,100	71
2012-09-24	72	74	71	72	40,900	72
2012-09-21	73	73	72	72	15,700	72
2012-09-20	73	74	72	72	17,400	72
2012-09-19	74	74	73	73	11,500	73
2012-09-18	72	74	72	73	16,400	73
2012-09-14	72	74	72	73	15,400	73
2012-09-13	74	74	71	71	33,000	71
2012-09-12	74	75	72	72	27,800	72
2012-09-11	73	74	72	74	11,000	74
2012-09-10	74	74	73	74	12,100	74
2012-09-07	73	74	73	73	10,000	73
2012-09-06	74	75	72	72	38,200	72
2012-09-05	74	75	74	75	13,000	75
2012-09-04	74	75	74	75	27,200	75
2012-09-03	75	77	74	74	43,500	74
2012-08-31	75	80	74	75	194,700	75
2012-08-30	75	76	74	74	50,200	74
2012-08-29	75	76	74	74	29,500	74
2012-08-28	75	76	74	74	72,900	74
2012-08-27	75	76	75	75	21,400	75
2012-08-24	75	77	75	75	30,000	75
2012-08-23	76	77	75	75	16,500	75
2012-08-22	75	77	75	76	56,400	76
2012-08-21	75	76	74	75	55,400	75
2012-08-20	76	77	75	75	78,700	75
2012-08-17	75	76	75	76	25,600	76
2012-08-16	76	77	75	76	34,100	76
2012-08-15	76	77	75	77	32,700	77
2012-08-14	77	78	76	76	25,200	76
2012-08-13	76	77	75	76	85,700	76
2012-08-10	77	80	76	79	108,400	79
2012-08-09	76	82	76	78	166,000	78
2012-08-08	76	78	75	78	63,800	78
2012-08-07	77	79	75	75	173,400	75
2012-08-06	74	91	73	79	1,343,600	79
2012-08-03	72	76	72	74	66,500	74
2012-08-02	73	74	72	73	17,500	73
2012-08-01	73	75	72	73	36,500	73
2012-07-31	75	75	72	73	62,100	73
2012-07-30	75	76	72	73	218,300	73
2012-07-27	72	88	72	75	1,384,800	75
2012-07-26	72	73	71	72	18,700	72
2012-07-25	73	73	71	73	25,000	73
2012-07-24	71	73	71	73	31,100	73
2012-07-23	73	73	71	72	31,200	72
2012-07-20	74	74	72	72	49,100	72
2012-07-19	73	75	73	75	56,500	75
2012-07-18	75	76	73	73	26,000	73
2012-07-17	76	77	74	75	37,700	75
2012-07-13	78	78	73	75	156,100	75
2012-07-12	77	77	75	77	40,200	77
2012-07-11	77	79	76	76	50,200	76
2012-07-10	80	80	78	78	56,000	78
2012-07-09	81	81	80	80	39,000	80
2012-07-06	80	82	80	81	35,800	81
2012-07-05	82	82	81	81	76,300	81
2012-07-04	82	83	81	82	18,300	82
2012-07-03	82	83	81	83	58,500	83
2012-07-02	81	83	81	83	51,900	83
2012-06-29	80	81	79	81	95,600	81
2012-06-28	81	81	80	80	26,600	80
2012-06-27	82	82	78	81	116,700	81
2012-06-26	82	83	82	83	60,500	83
2012-06-25	86	86	83	83	55,800	83
2012-06-22	86	87	84	84	86,500	84
2012-06-21	85	88	84	87	165,200	87
2012-06-20	84	84	82	84	84,800	84
2012-06-19	81	85	81	84	127,100	84
2012-06-18	83	83	81	82	42,800	82
2012-06-15	82	82	81	82	40,600	82
2012-06-14	83	84	82	82	88,900	82
2012-06-13	83	83	82	82	38,000	82
2012-06-12	82	83	81	83	76,600	83
2012-06-11	83	84	81	82	110,400	82
2012-06-08	84	88	84	84	209,000	84
2012-06-07	86	87	83	87	148,700	87
2012-06-06	89	89	85	85	242,800	85
2012-06-05	91	97	86	86	615,500	86
2012-06-04	89	95	86	91	308,000	91
2012-06-01	90	98	89	94	264,400	94
2012-05-31	94	97	86	89	337,500	89
2012-05-30	86	89	86	89	131,100	89
2012-05-29	89	95	83	84	531,300	84
2012-05-28	87	113	84	85	1,407,700	85
2012-05-25	112	117	85	91	2,225,700	91
2012-05-24	71	102	70	102	321,800	102
2012-05-23	71	72	69	72	15,300	72
2012-05-22	69	73	69	72	25,300	72
2012-05-21	71	72	68	68	46,200	68
2012-05-18	73	79	73	73	34,900	73
2012-05-17	74	76	73	75	28,000	75
2012-05-16	75	75	72	74	62,200	74
2012-05-15	79	79	74	75	123,200	75
2012-05-14	81	82	79	79	72,100	79
2012-05-11	83	84	82	84	13,200	84
2012-05-10	84	84	82	84	52,700	84
2012-05-09	87	87	84	85	25,800	85
2012-05-08	85	87	85	87	13,700	87
2012-05-07	89	90	85	85	30,400	85
2012-05-02	86	91	86	88	25,300	88
2012-05-01	87	88	86	87	35,200	87
2012-04-27	87	88	86	87	23,300	87
2012-04-26	86	88	86	87	18,300	87
2012-04-25	85	88	85	88	20,600	88
2012-04-24	87	87	86	86	20,900	86
2012-04-23	90	90	88	88	13,100	88
2012-04-20	90	90	88	90	20,700	90
2012-04-19	89	89	88	89	7,700	89
2012-04-18	90	90	88	88	28,600	88
2012-04-17	89	95	89	91	103,700	91
2012-04-16	85	91	85	89	72,100	89
2012-04-13	85	88	85	85	10,400	85
2012-04-12	87	87	83	85	39,100	85
2012-04-11	86	88	85	85	34,300	85
2012-04-10	89	89	87	87	9,700	87
2012-04-09	90	90	87	89	49,300	89
2012-04-06	90	91	90	91	18,300	91
2012-04-05	91	91	90	91	24,500	91
2012-04-04	91	92	91	92	29,400	92
2012-04-03	93	93	91	92	21,300	92
2012-04-02	92	93	92	93	4,500	93
2012-03-30	93	94	92	93	24,600	93
2012-03-29	93	93	91	92	14,100	92
2012-03-28	91	93	90	93	28,700	93
2012-03-27	93	95	93	94	15,600	94
2012-03-26	94	96	92	93	76,600	93
2012-03-23	95	95	94	95	17,700	95
2012-03-22	95	96	94	95	15,900	95
2012-03-21	95	96	94	96	30,500	96
2012-03-19	95	96	94	96	28,500	96
2012-03-16	98	98	93	95	155,200	95
2012-03-15	99	99	97	97	26,800	97
2012-03-14	96	101	96	99	103,800	99
2012-03-13	99	99	96	96	74,100	96
2012-03-12	98	99	97	98	17,700	98
2012-03-09	98	98	97	97	15,000	97
2012-03-08	98	98	97	97	26,400	97
2012-03-07	98	98	96	97	83,600	97
2012-03-06	100	100	98	99	41,200	99
2012-03-05	101	101	99	100	51,400	100
2012-03-02	102	102	99	99	41,700	99
2012-03-01	102	102	99	100	102,900	100
2012-02-29	99	108	99	102	453,700	102
2012-02-28	102	102	98	100	87,500	100
2012-02-27	102	103	100	101	68,600	101
2012-02-24	105	105	100	101	110,900	101
2012-02-23	99	109	97	104	428,900	104
2012-02-22	96	101	95	98	106,700	98
2012-02-21	97	97	95	96	46,300	96
2012-02-20	94	100	94	97	87,400	97
2012-02-17	95	96	94	94	42,800	94
2012-02-16	96	96	95	95	31,800	95
2012-02-15	97	97	95	96	55,200	96
2012-02-14	95	100	95	98	70,700	98
2012-02-13	97	97	94	97	64,100	97
2012-02-10	98	100	96	97	53,900	97
2012-02-09	99	99	97	98	43,800	98
2012-02-08	98	99	96	97	54,400	97
2012-02-07	98	98	97	98	41,000	98
2012-02-06	97	101	97	98	96,800	98
2012-02-03	98	101	98	101	39,100	101
2012-02-02	99	101	98	99	50,600	99
2012-02-01	101	105	101	101	58,300	101
2012-01-31	100	102	100	102	64,300	102
2012-01-30	99	101	99	99	29,000	99
2012-01-27	100	100	98	100	53,100	100
2012-01-26	103	103	99	101	75,300	101
2012-01-25	100	104	100	102	85,800	102
2012-01-24	98	101	98	99	79,400	99
2012-01-23	98	102	96	98	91,100	98
2012-01-20	98	98	95	95	64,000	95
2012-01-19	101	102	96	98	172,800	98
2012-01-18	93	111	92	102	617,500	102
2012-01-17	95	96	92	93	76,500	93
2012-01-16	95	98	93	95	147,300	95
2012-01-13	99	100	96	97	86,300	97
2012-01-12	101	105	97	99	176,100	99
2012-01-11	104	104	101	101	80,400	101
2012-01-10	107	107	102	105	101,600	105
2012-01-06	111	115	107	107	217,900	107
2012-01-05	109	111	106	108	131,500	108
2012-01-04	112	114	108	108	185,000	108

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 [2012年度]

3113 (株)UNIVA・Oakホールディングスの時系列データ [2012年度]