3113 (株)UNIVA・Oakホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 215 | 217 | 214 | 215 | 335,700 | 215 |
| 2015-12-29 | 204 | 216 | 204 | 214 | 529,500 | 214 |
| 2015-12-28 | 203 | 211 | 200 | 208 | 706,000 | 208 |
| 2015-12-25 | 195 | 196 | 185 | 193 | 1,633,500 | 193 |
| 2015-12-24 | 204 | 205 | 197 | 198 | 994,500 | 198 |
| 2015-12-22 | 205 | 207 | 203 | 203 | 507,000 | 203 |
| 2015-12-21 | 205 | 207 | 203 | 207 | 530,200 | 207 |
| 2015-12-18 | 208 | 211 | 207 | 207 | 548,600 | 207 |
| 2015-12-17 | 214 | 215 | 211 | 212 | 374,600 | 212 |
| 2015-12-16 | 205 | 212 | 205 | 211 | 431,800 | 211 |
| 2015-12-15 | 210 | 210 | 204 | 204 | 341,800 | 204 |
| 2015-12-14 | 207 | 209 | 205 | 208 | 421,400 | 208 |
| 2015-12-11 | 209 | 211 | 208 | 211 | 302,500 | 211 |
| 2015-12-10 | 209 | 212 | 208 | 210 | 527,900 | 210 |
| 2015-12-09 | 217 | 218 | 212 | 214 | 206,600 | 214 |
| 2015-12-08 | 219 | 220 | 216 | 216 | 280,500 | 216 |
| 2015-12-07 | 220 | 222 | 219 | 219 | 275,700 | 219 |
| 2015-12-04 | 219 | 221 | 217 | 219 | 311,800 | 219 |
| 2015-12-03 | 222 | 224 | 219 | 221 | 262,400 | 221 |
| 2015-12-02 | 220 | 225 | 217 | 223 | 732,400 | 223 |
| 2015-12-01 | 221 | 223 | 218 | 219 | 450,700 | 219 |
| 2015-11-30 | 222 | 223 | 221 | 221 | 251,600 | 221 |
| 2015-11-27 | 225 | 226 | 223 | 224 | 232,100 | 224 |
| 2015-11-26 | 225 | 227 | 221 | 225 | 381,800 | 225 |
| 2015-11-25 | 221 | 227 | 221 | 227 | 329,900 | 227 |
| 2015-11-24 | 220 | 223 | 217 | 220 | 624,500 | 220 |
| 2015-11-20 | 218 | 222 | 216 | 220 | 304,300 | 220 |
| 2015-11-19 | 216 | 225 | 216 | 217 | 741,000 | 217 |
| 2015-11-18 | 216 | 218 | 214 | 214 | 426,600 | 214 |
| 2015-11-17 | 210 | 219 | 209 | 215 | 718,600 | 215 |
| 2015-11-16 | 214 | 216 | 207 | 209 | 600,100 | 209 |
| 2015-11-13 | 221 | 221 | 212 | 214 | 788,600 | 214 |
| 2015-11-12 | 226 | 226 | 222 | 222 | 323,300 | 222 |
| 2015-11-11 | 228 | 229 | 225 | 226 | 356,600 | 226 |
| 2015-11-10 | 227 | 231 | 226 | 229 | 390,200 | 229 |
| 2015-11-09 | 232 | 235 | 228 | 232 | 477,700 | 232 |
| 2015-11-06 | 238 | 242 | 235 | 236 | 445,700 | 236 |
| 2015-11-05 | 242 | 244 | 236 | 236 | 359,400 | 236 |
| 2015-11-04 | 249 | 249 | 244 | 244 | 249,400 | 244 |
| 2015-11-02 | 247 | 247 | 243 | 247 | 206,600 | 247 |
| 2015-10-30 | 247 | 250 | 244 | 245 | 265,800 | 245 |
| 2015-10-29 | 249 | 249 | 245 | 249 | 232,900 | 249 |
| 2015-10-28 | 248 | 248 | 246 | 247 | 156,700 | 247 |
| 2015-10-27 | 248 | 249 | 245 | 246 | 229,300 | 246 |
| 2015-10-26 | 246 | 251 | 245 | 248 | 321,100 | 248 |
| 2015-10-23 | 254 | 254 | 243 | 245 | 463,100 | 245 |
| 2015-10-22 | 247 | 251 | 246 | 246 | 263,000 | 246 |
| 2015-10-21 | 239 | 248 | 237 | 247 | 294,100 | 247 |
| 2015-10-20 | 247 | 249 | 240 | 242 | 232,900 | 242 |
| 2015-10-19 | 255 | 255 | 244 | 245 | 353,300 | 245 |
| 2015-10-16 | 256 | 257 | 252 | 254 | 379,300 | 254 |
| 2015-10-15 | 250 | 255 | 246 | 252 | 257,200 | 252 |
| 2015-10-14 | 254 | 255 | 246 | 253 | 566,400 | 253 |
| 2015-10-13 | 251 | 258 | 247 | 257 | 954,600 | 257 |
| 2015-10-09 | 247 | 249 | 243 | 248 | 530,600 | 248 |
| 2015-10-08 | 238 | 251 | 238 | 245 | 1,018,300 | 245 |
| 2015-10-07 | 235 | 239 | 235 | 239 | 291,700 | 239 |
| 2015-10-06 | 237 | 242 | 235 | 236 | 425,800 | 236 |
| 2015-10-05 | 231 | 240 | 231 | 237 | 807,900 | 237 |
| 2015-10-02 | 229 | 231 | 228 | 230 | 168,100 | 230 |
| 2015-10-01 | 233 | 233 | 226 | 231 | 305,700 | 231 |
| 2015-09-30 | 225 | 234 | 222 | 228 | 309,700 | 228 |
| 2015-09-29 | 235 | 237 | 218 | 221 | 748,200 | 221 |
| 2015-09-28 | 232 | 241 | 229 | 238 | 343,200 | 238 |
| 2015-09-25 | 230 | 234 | 227 | 232 | 344,800 | 232 |
| 2015-09-24 | 229 | 234 | 228 | 231 | 391,900 | 231 |
| 2015-09-18 | 233 | 238 | 231 | 237 | 380,500 | 237 |
| 2015-09-17 | 233 | 236 | 230 | 235 | 375,500 | 235 |
| 2015-09-16 | 232 | 237 | 228 | 230 | 628,500 | 230 |
| 2015-09-15 | 237 | 240 | 227 | 227 | 533,100 | 227 |
| 2015-09-14 | 240 | 244 | 231 | 237 | 842,900 | 237 |
| 2015-09-11 | 253 | 260 | 240 | 246 | 2,092,100 | 246 |
| 2015-09-10 | 239 | 268 | 225 | 245 | 6,593,400 | 245 |
| 2015-09-09 | 216 | 223 | 214 | 223 | 737,200 | 223 |
| 2015-09-08 | 209 | 215 | 203 | 203 | 489,600 | 203 |
| 2015-09-07 | 207 | 217 | 204 | 212 | 555,900 | 212 |
| 2015-09-04 | 230 | 230 | 210 | 214 | 780,400 | 214 |
| 2015-09-03 | 232 | 236 | 228 | 230 | 753,500 | 230 |
| 2015-09-02 | 211 | 230 | 210 | 224 | 829,500 | 224 |
| 2015-09-01 | 232 | 234 | 222 | 225 | 793,000 | 225 |
| 2015-08-31 | 237 | 237 | 226 | 230 | 756,000 | 230 |
| 2015-08-28 | 235 | 243 | 235 | 238 | 1,396,200 | 238 |
| 2015-08-27 | 225 | 238 | 224 | 227 | 2,047,200 | 227 |
| 2015-08-26 | 209 | 222 | 205 | 220 | 1,321,700 | 220 |
| 2015-08-25 | 198 | 221 | 186 | 198 | 3,455,600 | 198 |
| 2015-08-24 | 225 | 237 | 204 | 208 | 3,094,300 | 208 |
| 2015-08-21 | 254 | 260 | 245 | 249 | 2,049,200 | 249 |
| 2015-08-20 | 280 | 281 | 270 | 270 | 1,151,700 | 270 |
| 2015-08-19 | 289 | 289 | 283 | 283 | 386,300 | 283 |
| 2015-08-18 | 285 | 293 | 283 | 290 | 363,500 | 290 |
| 2015-08-17 | 289 | 290 | 284 | 285 | 456,700 | 285 |
| 2015-08-14 | 293 | 293 | 289 | 290 | 423,200 | 290 |
| 2015-08-13 | 297 | 297 | 291 | 293 | 706,700 | 293 |
| 2015-08-12 | 303 | 304 | 297 | 299 | 731,400 | 299 |
| 2015-08-11 | 305 | 307 | 302 | 303 | 487,000 | 303 |
| 2015-08-10 | 311 | 312 | 302 | 306 | 1,366,900 | 306 |
| 2015-08-07 | 311 | 326 | 309 | 314 | 2,407,300 | 314 |
| 2015-08-06 | 320 | 320 | 310 | 312 | 678,700 | 312 |
| 2015-08-05 | 312 | 321 | 312 | 315 | 1,541,000 | 315 |
| 2015-08-04 | 308 | 313 | 306 | 312 | 446,800 | 312 |
| 2015-08-03 | 314 | 314 | 307 | 308 | 469,000 | 308 |
| 2015-07-31 | 314 | 315 | 311 | 314 | 645,700 | 314 |
| 2015-07-30 | 304 | 316 | 303 | 314 | 1,100,300 | 314 |
| 2015-07-29 | 306 | 306 | 302 | 302 | 375,800 | 302 |
| 2015-07-28 | 310 | 310 | 302 | 304 | 749,200 | 304 |
| 2015-07-27 | 306 | 315 | 304 | 314 | 1,115,000 | 314 |
| 2015-07-24 | 301 | 304 | 301 | 304 | 328,300 | 304 |
| 2015-07-23 | 302 | 304 | 300 | 301 | 392,500 | 301 |
| 2015-07-22 | 303 | 307 | 301 | 302 | 389,900 | 302 |
| 2015-07-21 | 308 | 310 | 301 | 304 | 535,100 | 304 |
| 2015-07-17 | 309 | 311 | 304 | 306 | 397,500 | 306 |
| 2015-07-16 | 307 | 313 | 305 | 308 | 548,200 | 308 |
| 2015-07-15 | 317 | 318 | 303 | 304 | 1,040,000 | 304 |
| 2015-07-14 | 291 | 339 | 290 | 309 | 6,773,900 | 309 |
| 2015-07-13 | 283 | 290 | 283 | 287 | 216,500 | 287 |
| 2015-07-10 | 285 | 293 | 279 | 281 | 667,000 | 281 |
| 2015-07-09 | 283 | 285 | 266 | 281 | 1,522,500 | 281 |
| 2015-07-08 | 297 | 297 | 290 | 290 | 625,600 | 290 |
| 2015-07-07 | 295 | 298 | 295 | 296 | 208,600 | 296 |
| 2015-07-06 | 297 | 299 | 293 | 294 | 642,800 | 294 |
| 2015-07-03 | 304 | 304 | 299 | 301 | 325,100 | 301 |
| 2015-07-02 | 307 | 307 | 303 | 304 | 261,200 | 304 |
| 2015-07-01 | 298 | 305 | 296 | 303 | 447,000 | 303 |
| 2015-06-30 | 296 | 300 | 295 | 297 | 239,000 | 297 |
| 2015-06-29 | 299 | 302 | 291 | 298 | 676,600 | 298 |
| 2015-06-26 | 308 | 308 | 303 | 307 | 351,100 | 307 |
| 2015-06-25 | 315 | 316 | 305 | 307 | 528,000 | 307 |
| 2015-06-24 | 303 | 317 | 303 | 317 | 1,014,700 | 317 |
| 2015-06-23 | 303 | 305 | 301 | 304 | 259,800 | 304 |
| 2015-06-22 | 301 | 306 | 300 | 303 | 331,400 | 303 |
| 2015-06-19 | 301 | 305 | 300 | 302 | 272,700 | 302 |
| 2015-06-18 | 304 | 304 | 299 | 300 | 580,200 | 300 |
| 2015-06-17 | 304 | 306 | 303 | 306 | 189,300 | 306 |
| 2015-06-16 | 307 | 307 | 303 | 304 | 308,500 | 304 |
| 2015-06-15 | 308 | 308 | 306 | 307 | 263,000 | 307 |
| 2015-06-12 | 309 | 311 | 304 | 308 | 364,300 | 308 |
| 2015-06-11 | 304 | 311 | 304 | 310 | 529,300 | 310 |
| 2015-06-10 | 307 | 308 | 302 | 303 | 804,300 | 303 |
| 2015-06-09 | 310 | 316 | 309 | 309 | 494,900 | 309 |
| 2015-06-08 | 316 | 317 | 310 | 310 | 572,800 | 310 |
| 2015-06-05 | 320 | 324 | 316 | 317 | 502,600 | 317 |
| 2015-06-04 | 324 | 327 | 321 | 323 | 463,200 | 323 |
| 2015-06-03 | 325 | 328 | 323 | 326 | 282,400 | 326 |
| 2015-06-02 | 330 | 331 | 325 | 326 | 375,800 | 326 |
| 2015-06-01 | 320 | 330 | 316 | 329 | 579,100 | 329 |
| 2015-05-29 | 335 | 335 | 321 | 323 | 772,000 | 323 |
| 2015-05-28 | 336 | 338 | 330 | 335 | 769,700 | 335 |
| 2015-05-27 | 330 | 335 | 323 | 332 | 1,075,600 | 332 |
| 2015-05-26 | 323 | 330 | 320 | 329 | 893,600 | 329 |
| 2015-05-25 | 314 | 323 | 314 | 323 | 863,200 | 323 |
| 2015-05-22 | 312 | 323 | 310 | 314 | 1,084,700 | 314 |
| 2015-05-21 | 312 | 313 | 309 | 312 | 275,800 | 312 |
| 2015-05-20 | 314 | 316 | 311 | 312 | 574,100 | 312 |
| 2015-05-19 | 307 | 316 | 306 | 312 | 647,600 | 312 |
| 2015-05-18 | 307 | 310 | 305 | 309 | 397,900 | 309 |
| 2015-05-15 | 309 | 310 | 306 | 309 | 295,300 | 309 |
| 2015-05-14 | 313 | 313 | 308 | 308 | 229,200 | 308 |
| 2015-05-13 | 315 | 316 | 311 | 314 | 264,600 | 314 |
| 2015-05-12 | 313 | 320 | 313 | 316 | 445,600 | 316 |
| 2015-05-11 | 308 | 315 | 306 | 312 | 571,000 | 312 |
| 2015-05-08 | 314 | 324 | 310 | 313 | 1,042,400 | 313 |
| 2015-05-07 | 308 | 315 | 308 | 315 | 522,200 | 315 |
| 2015-05-01 | 305 | 314 | 304 | 305 | 633,000 | 305 |
| 2015-04-30 | 307 | 317 | 305 | 307 | 515,800 | 307 |
| 2015-04-28 | 312 | 314 | 308 | 309 | 344,000 | 309 |
| 2015-04-27 | 317 | 317 | 313 | 314 | 360,000 | 314 |
| 2015-04-24 | 320 | 322 | 316 | 317 | 427,700 | 317 |
| 2015-04-23 | 324 | 324 | 312 | 314 | 689,200 | 314 |
| 2015-04-22 | 309 | 324 | 308 | 319 | 1,646,200 | 319 |
| 2015-04-21 | 305 | 307 | 303 | 304 | 276,400 | 304 |
| 2015-04-20 | 306 | 311 | 304 | 304 | 458,300 | 304 |
| 2015-04-17 | 304 | 308 | 303 | 307 | 333,000 | 307 |
| 2015-04-16 | 307 | 307 | 303 | 304 | 317,100 | 304 |
| 2015-04-15 | 306 | 310 | 306 | 307 | 235,700 | 307 |
| 2015-04-14 | 308 | 310 | 305 | 309 | 380,400 | 309 |
| 2015-04-13 | 310 | 310 | 307 | 308 | 446,100 | 308 |
| 2015-04-10 | 310 | 312 | 308 | 311 | 371,700 | 311 |
| 2015-04-09 | 309 | 310 | 307 | 308 | 248,200 | 308 |
| 2015-04-08 | 311 | 314 | 308 | 308 | 607,200 | 308 |
| 2015-04-07 | 312 | 314 | 308 | 311 | 416,800 | 311 |
| 2015-04-06 | 315 | 315 | 311 | 311 | 338,500 | 311 |
| 2015-04-03 | 314 | 314 | 307 | 310 | 301,400 | 310 |
| 2015-04-02 | 306 | 333 | 301 | 306 | 2,215,200 | 306 |
| 2015-04-01 | 315 | 316 | 305 | 306 | 399,600 | 306 |
| 2015-03-31 | 319 | 323 | 308 | 311 | 535,100 | 311 |
| 2015-03-30 | 306 | 323 | 306 | 316 | 796,900 | 316 |
| 2015-03-27 | 310 | 313 | 305 | 306 | 859,300 | 306 |
| 2015-03-26 | 323 | 331 | 321 | 323 | 1,109,100 | 323 |
| 2015-03-25 | 335 | 337 | 329 | 331 | 699,800 | 331 |
| 2015-03-24 | 326 | 338 | 326 | 337 | 821,900 | 337 |
| 2015-03-23 | 330 | 332 | 321 | 327 | 424,700 | 327 |
| 2015-03-20 | 321 | 329 | 317 | 328 | 569,500 | 328 |
| 2015-03-19 | 327 | 329 | 315 | 325 | 989,900 | 325 |
| 2015-03-18 | 337 | 337 | 324 | 327 | 920,200 | 327 |
| 2015-03-17 | 345 | 347 | 336 | 337 | 1,821,600 | 337 |
| 2015-03-16 | 323 | 337 | 321 | 332 | 1,821,300 | 332 |
| 2015-03-13 | 300 | 315 | 300 | 315 | 1,426,000 | 315 |
| 2015-03-12 | 298 | 306 | 296 | 303 | 752,000 | 303 |
| 2015-03-11 | 289 | 301 | 285 | 298 | 1,148,000 | 298 |
| 2015-03-10 | 302 | 303 | 284 | 289 | 2,327,800 | 289 |
| 2015-03-09 | 310 | 312 | 300 | 301 | 1,952,100 | 301 |
| 2015-03-06 | 299 | 345 | 299 | 312 | 7,553,100 | 312 |
| 2015-03-05 | 365 | 377 | 355 | 357 | 2,044,400 | 357 |
| 2015-03-04 | 359 | 371 | 353 | 363 | 953,700 | 363 |
| 2015-03-03 | 377 | 377 | 358 | 361 | 1,385,900 | 361 |
| 2015-03-02 | 360 | 375 | 354 | 362 | 1,937,500 | 362 |
| 2015-02-27 | 373 | 386 | 372 | 382 | 936,200 | 382 |
| 2015-02-26 | 385 | 386 | 371 | 375 | 1,484,300 | 375 |
| 2015-02-25 | 394 | 397 | 385 | 385 | 1,369,200 | 385 |
| 2015-02-24 | 385 | 400 | 382 | 399 | 1,360,000 | 399 |
| 2015-02-23 | 393 | 399 | 383 | 390 | 1,876,100 | 390 |
| 2015-02-20 | 403 | 404 | 386 | 388 | 2,025,000 | 388 |
| 2015-02-19 | 396 | 413 | 380 | 403 | 4,115,200 | 403 |
| 2015-02-18 | 370 | 390 | 364 | 389 | 3,111,000 | 389 |
| 2015-02-17 | 371 | 380 | 366 | 371 | 2,185,900 | 371 |
| 2015-02-16 | 355 | 378 | 350 | 366 | 3,791,000 | 366 |
| 2015-02-13 | 340 | 354 | 339 | 347 | 1,032,800 | 347 |
| 2015-02-12 | 347 | 347 | 337 | 342 | 642,600 | 342 |
| 2015-02-10 | 345 | 349 | 340 | 347 | 674,800 | 347 |
| 2015-02-09 | 341 | 343 | 328 | 339 | 1,418,400 | 339 |
| 2015-02-06 | 356 | 362 | 346 | 349 | 888,700 | 349 |
| 2015-02-05 | 348 | 354 | 345 | 352 | 603,200 | 352 |
| 2015-02-04 | 345 | 353 | 344 | 348 | 548,100 | 348 |
| 2015-02-03 | 354 | 354 | 340 | 342 | 1,058,500 | 342 |
| 2015-02-02 | 354 | 356 | 344 | 347 | 1,464,000 | 347 |
| 2015-01-30 | 367 | 369 | 357 | 362 | 1,094,500 | 362 |
| 2015-01-29 | 377 | 382 | 357 | 363 | 1,138,300 | 363 |
| 2015-01-28 | 360 | 379 | 360 | 379 | 1,546,800 | 379 |
| 2015-01-27 | 364 | 368 | 356 | 363 | 881,700 | 363 |
| 2015-01-26 | 347 | 364 | 344 | 360 | 1,131,400 | 360 |
| 2015-01-23 | 351 | 354 | 346 | 347 | 607,800 | 347 |
| 2015-01-22 | 346 | 351 | 340 | 346 | 758,000 | 346 |
| 2015-01-21 | 370 | 371 | 344 | 346 | 1,792,200 | 346 |
| 2015-01-20 | 376 | 387 | 364 | 367 | 4,470,100 | 367 |
| 2015-01-19 | 339 | 360 | 329 | 360 | 1,559,400 | 360 |
| 2015-01-16 | 339 | 339 | 327 | 335 | 1,025,900 | 335 |
| 2015-01-15 | 335 | 342 | 335 | 338 | 624,900 | 338 |
| 2015-01-14 | 338 | 342 | 332 | 336 | 644,100 | 336 |
| 2015-01-13 | 334 | 343 | 333 | 342 | 544,000 | 342 |
| 2015-01-09 | 350 | 351 | 333 | 340 | 952,400 | 340 |
| 2015-01-08 | 355 | 357 | 346 | 347 | 806,200 | 347 |
| 2015-01-07 | 345 | 356 | 345 | 350 | 829,400 | 350 |
| 2015-01-06 | 343 | 355 | 343 | 349 | 1,319,700 | 349 |
| 2015-01-05 | 345 | 365 | 336 | 361 | 1,687,000 | 361 |
分割・併合履歴 ： [2010-07-29]1株→0.1株
