3113 (株)UNIVA・Oakホールディングスの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	132	134	130	131	1,051,200	131
2013-12-27	137	137	131	133	1,001,700	133
2013-12-26	133	138	132	137	1,962,700	137
2013-12-25	127	131	127	130	687,100	130
2013-12-24	131	132	127	127	1,815,400	127
2013-12-20	128	133	127	133	1,749,300	133
2013-12-19	129	130	126	128	534,400	128
2013-12-18	125	129	125	127	427,400	127
2013-12-17	125	129	123	128	634,500	128
2013-12-16	127	128	122	124	1,094,600	124
2013-12-13	131	131	124	126	1,718,300	126
2013-12-12	129	135	129	130	1,240,200	130
2013-12-11	137	141	130	131	2,283,600	131
2013-12-10	152	154	135	138	5,686,200	138
2013-12-09	133	152	130	149	9,757,600	149
2013-12-06	124	132	124	129	2,057,100	129
2013-12-05	123	128	123	124	1,221,500	124
2013-12-04	126	127	123	123	1,309,900	123
2013-12-03	126	133	124	128	3,229,400	128
2013-12-02	122	126	122	126	1,028,000	126
2013-11-29	127	128	121	122	1,627,900	122
2013-11-28	121	129	120	126	2,469,300	126
2013-11-27	124	124	120	120	501,800	120
2013-11-26	123	127	122	124	1,115,500	124
2013-11-25	120	123	120	122	533,400	122
2013-11-22	120	122	119	120	456,600	120
2013-11-21	123	123	120	120	505,500	120
2013-11-20	123	124	120	122	538,100	122
2013-11-19	125	126	121	123	1,370,800	123
2013-11-18	119	122	118	120	730,600	120
2013-11-15	116	120	116	119	867,500	119
2013-11-14	114	117	114	115	477,900	115
2013-11-13	116	117	114	114	645,400	114
2013-11-12	112	118	111	118	637,800	118
2013-11-11	115	116	111	111	539,100	111
2013-11-08	112	117	111	113	1,091,200	113
2013-11-07	120	124	112	112	2,709,700	112
2013-11-06	119	120	117	120	202,800	120
2013-11-05	118	120	116	118	316,300	118
2013-11-01	117	118	112	115	942,200	115
2013-10-31	121	122	116	118	1,051,100	118
2013-10-30	125	125	121	121	991,400	121
2013-10-29	126	127	124	124	609,600	124
2013-10-28	124	126	122	124	1,524,900	124
2013-10-25	123	128	121	124	1,974,200	124
2013-10-24	122	123	119	123	844,300	123
2013-10-23	124	125	122	122	1,159,300	122
2013-10-22	123	124	121	124	511,900	124
2013-10-21	122	124	121	122	667,200	122
2013-10-18	121	122	120	121	832,200	121
2013-10-17	123	125	120	122	1,586,000	122
2013-10-16	131	142	121	122	8,269,200	122
2013-10-15	131	136	127	133	2,893,200	133
2013-10-11	122	124	120	124	725,900	124
2013-10-10	121	125	118	121	1,971,300	121
2013-10-09	112	120	111	120	1,414,500	120
2013-10-08	113	117	111	115	750,200	115
2013-10-07	122	122	115	115	919,800	115
2013-10-04	118	120	116	120	599,400	120
2013-10-03	119	120	116	118	563,400	118
2013-10-02	122	122	117	118	1,243,600	118
2013-10-01	130	130	122	123	1,645,400	123
2013-09-30	134	140	128	129	7,098,500	129
2013-09-27	119	122	117	122	823,600	122
2013-09-26	116	119	115	118	642,000	118
2013-09-25	121	121	115	115	687,000	115
2013-09-24	123	123	119	121	887,600	121
2013-09-20	126	126	122	123	941,300	123
2013-09-19	126	131	122	124	3,423,700	124
2013-09-18	114	121	112	121	972,500	121
2013-09-17	115	116	113	114	499,200	114
2013-09-13	119	119	114	117	876,600	117
2013-09-12	122	122	118	120	920,900	120
2013-09-11	121	122	117	118	902,100	118
2013-09-10	115	118	114	118	1,022,900	118
2013-09-09	116	118	111	112	595,100	112
2013-09-06	115	115	109	111	835,100	111
2013-09-05	115	117	112	113	785,600	113
2013-09-04	110	113	110	112	347,100	112
2013-09-03	110	114	109	112	961,800	112
2013-09-02	107	108	105	106	617,000	106
2013-08-30	112	112	106	107	976,600	107
2013-08-29	114	117	110	110	1,076,500	110
2013-08-28	117	118	113	113	949,000	113
2013-08-27	123	123	119	120	577,400	120
2013-08-26	128	130	122	123	1,394,600	123
2013-08-23	130	140	129	131	4,232,700	131
2013-08-22	131	131	125	126	678,700	126
2013-08-21	127	130	122	129	2,145,200	129
2013-08-20	131	139	122	122	3,925,000	122
2013-08-19	123	129	120	126	2,125,600	126
2013-08-16	115	121	113	118	1,114,300	118
2013-08-15	114	123	112	117	1,959,200	117
2013-08-14	118	119	111	116	1,447,100	116
2013-08-13	116	121	112	118	2,440,600	118
2013-08-12	133	133	115	115	3,979,100	115
2013-08-09	150	154	133	133	5,515,500	133
2013-08-08	131	181	131	150	27,199,100	150
2013-08-07	140	142	132	132	1,683,300	132
2013-08-06	137	147	134	145	5,092,700	145
2013-08-05	127	132	125	131	1,268,500	131
2013-08-02	125	132	124	131	1,456,000	131
2013-08-01	132	135	123	125	1,809,500	125
2013-07-31	136	139	131	131	1,591,800	131
2013-07-30	136	146	130	143	4,956,400	143
2013-07-29	139	151	131	134	3,279,100	134
2013-07-26	140	150	137	142	4,224,100	142
2013-07-25	159	166	139	145	7,973,500	145
2013-07-24	157	158	139	149	6,804,300	149
2013-07-23	165	177	151	155	5,724,100	155
2013-07-22	192	200	167	175	6,447,400	175
2013-07-19	205	227	185	205	18,241,300	205
2013-07-18	157	177	140	177	14,313,500	177
2013-07-17	173	175	119	127	11,991,000	127
2013-07-16	120	128	119	128	3,093,000	128
2013-07-12	85	101	85	98	3,075,700	98
2013-07-11	82	84	81	84	161,500	84
2013-07-10	85	86	83	83	162,000	83
2013-07-09	85	86	83	84	143,600	84
2013-07-08	85	88	84	84	258,600	84
2013-07-05	86	86	83	85	143,100	85
2013-07-04	83	85	82	83	69,900	83
2013-07-03	83	85	81	82	164,100	82
2013-07-02	81	82	80	81	111,800	81
2013-07-01	80	82	78	80	131,200	80
2013-06-28	77	80	77	79	121,900	79
2013-06-27	78	78	74	77	280,200	77
2013-06-26	80	81	77	77	306,600	77
2013-06-25	80	81	78	79	265,200	79
2013-06-24	83	84	82	82	38,700	82
2013-06-21	82	82	79	81	166,000	81
2013-06-20	84	85	83	83	70,300	83
2013-06-19	86	88	83	84	165,300	84
2013-06-18	83	85	81	83	182,400	83
2013-06-17	89	90	80	81	638,000	81
2013-06-14	79	101	78	84	2,404,800	84
2013-06-13	77	81	76	78	67,700	78
2013-06-12	76	79	76	79	41,800	79
2013-06-11	81	81	76	78	140,200	78
2013-06-10	77	82	77	80	258,600	80
2013-06-07	73	75	72	75	595,800	75
2013-06-06	84	84	80	80	531,300	80
2013-06-05	85	88	85	85	83,000	85
2013-06-04	85	87	83	87	250,400	87
2013-06-03	87	88	85	85	267,500	85
2013-05-31	91	91	88	90	141,300	90
2013-05-30	90	90	88	88	149,900	88
2013-05-29	91	93	90	91	95,100	91
2013-05-28	88	91	88	90	74,000	90
2013-05-27	92	92	88	90	234,200	90
2013-05-24	92	95	91	92	187,000	92
2013-05-23	97	100	91	95	709,000	95
2013-05-22	96	99	96	98	247,700	98
2013-05-21	100	100	96	96	294,200	96
2013-05-20	101	101	96	99	529,600	99
2013-05-17	92	94	89	94	378,100	94
2013-05-16	88	92	84	92	578,900	92
2013-05-15	97	98	90	91	476,100	91
2013-05-14	99	100	97	97	309,700	97
2013-05-13	103	105	97	99	600,000	99
2013-05-10	110	110	100	102	479,800	102
2013-05-09	109	113	107	109	310,700	109
2013-05-08	115	116	107	108	298,400	108
2013-05-07	101	119	101	113	1,111,600	113
2013-05-02	100	103	99	99	182,600	99
2013-05-01	102	108	98	99	1,148,900	99
2013-04-30	92	95	92	95	156,300	95
2013-04-26	96	97	92	92	181,500	92
2013-04-25	97	98	93	94	271,000	94
2013-04-24	90	97	90	96	575,600	96
2013-04-23	90	91	88	89	170,700	89
2013-04-22	89	91	89	90	112,600	90
2013-04-19	88	90	88	90	144,400	90
2013-04-18	89	90	88	88	65,100	88
2013-04-17	91	92	88	89	81,100	89
2013-04-16	89	90	88	90	165,200	90
2013-04-15	93	93	90	91	98,300	91
2013-04-12	91	91	90	91	164,300	91
2013-04-11	89	91	87	90	213,200	90
2013-04-10	90	90	85	87	344,400	87
2013-04-09	96	101	89	90	681,300	90
2013-04-08	87	92	86	92	354,000	92
2013-04-05	85	86	84	86	162,000	86
2013-04-04	82	85	80	85	133,100	85
2013-04-03	83	83	82	82	39,100	82
2013-04-02	80	84	79	82	157,100	82
2013-04-01	87	87	81	81	256,700	81
2013-03-29	86	87	85	87	174,800	87
2013-03-28	85	86	84	85	101,800	85
2013-03-27	82	85	82	84	146,200	84
2013-03-26	83	83	82	83	104,900	83
2013-03-25	84	84	81	84	160,400	84
2013-03-22	84	84	82	83	104,300	83
2013-03-21	86	86	84	84	125,500	84
2013-03-19	86	87	84	84	82,900	84
2013-03-18	85	88	85	85	227,900	85
2013-03-15	85	85	83	85	160,400	85
2013-03-14	84	84	83	84	171,600	84
2013-03-13	84	84	82	84	139,200	84
2013-03-12	84	86	83	83	257,700	83
2013-03-11	84	85	83	85	176,500	85
2013-03-08	86	86	83	83	110,900	83
2013-03-07	82	88	81	85	284,300	85
2013-03-06	80	81	79	81	119,800	81
2013-03-05	81	82	80	80	45,800	80
2013-03-04	81	82	80	80	74,900	80
2013-03-01	80	82	79	81	66,000	81
2013-02-28	80	80	79	79	55,000	79
2013-02-27	79	80	78	80	94,700	80
2013-02-26	79	79	77	78	35,500	78
2013-02-25	78	81	78	80	65,700	80
2013-02-22	78	79	77	78	35,400	78
2013-02-21	79	80	77	77	32,400	77
2013-02-20	78	80	77	79	48,300	79
2013-02-19	77	79	76	78	69,800	78
2013-02-18	75	77	74	77	122,100	77
2013-02-15	76	76	71	74	181,400	74
2013-02-14	78	78	75	76	188,900	76
2013-02-13	82	83	75	75	260,800	75
2013-02-12	88	88	83	83	442,600	83
2013-02-08	93	93	89	91	180,800	91
2013-02-07	93	94	90	92	132,400	92
2013-02-06	91	99	90	92	447,400	92
2013-02-05	89	91	88	88	189,300	88
2013-02-04	86	93	85	91	445,900	91
2013-02-01	84	85	83	84	122,000	84
2013-01-31	84	86	84	86	146,300	86
2013-01-30	82	85	81	83	258,800	83
2013-01-29	82	83	81	82	60,000	82
2013-01-28	81	83	81	82	61,900	82
2013-01-25	80	82	80	81	97,500	81
2013-01-24	82	82	79	81	106,700	81
2013-01-23	81	83	80	81	106,800	81
2013-01-22	80	83	80	82	72,600	82
2013-01-21	81	81	79	79	168,000	79
2013-01-18	81	82	80	81	59,400	81
2013-01-17	81	82	80	80	76,100	80
2013-01-16	82	83	80	83	114,400	83
2013-01-15	84	85	82	82	205,200	82
2013-01-11	85	86	83	83	137,300	83
2013-01-10	86	86	84	84	99,400	84
2013-01-09	84	85	83	84	74,200	84
2013-01-08	85	86	84	84	106,000	84
2013-01-07	82	87	81	87	280,600	87
2013-01-04	82	82	78	80	208,000	80

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 [2013年度]

3113 (株)UNIVA・Oakホールディングスの時系列データ [2013年度]