3113 (株)UNIVA・Oakホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	79	81	79	81	165,800	81
2021-12-29	79	81	78	79	202,200	79
2021-12-28	78	78	77	78	190,700	78
2021-12-27	77	78	77	77	196,700	77
2021-12-24	78	79	77	77	299,100	77
2021-12-23	79	79	77	78	290,400	78
2021-12-22	79	81	78	78	432,800	78
2021-12-21	81	81	77	79	572,500	79
2021-12-20	82	82	79	80	704,200	80
2021-12-17	93	96	83	84	2,698,600	84
2021-12-16	84	111	84	98	7,849,600	98
2021-12-15	86	88	81	81	555,400	81
2021-12-14	95	95	86	88	683,700	88
2021-12-13	98	99	98	99	92,000	99
2021-12-10	99	101	96	97	130,300	97
2021-12-09	102	102	98	101	118,500	101
2021-12-08	104	104	99	99	167,600	99
2021-12-07	105	105	103	104	74,000	104
2021-12-06	105	106	102	104	102,900	104
2021-12-03	105	108	100	107	650,200	107
2021-12-02	99	101	96	101	525,300	101
2021-12-01	102	112	96	104	1,334,200	104
2021-11-30	93	96	92	92	117,200	92
2021-11-29	93	95	93	93	96,300	93
2021-11-26	93	95	91	94	90,100	94
2021-11-25	91	96	90	94	140,100	94
2021-11-24	87	97	87	95	542,800	95
2021-11-22	84	88	84	87	109,000	87
2021-11-19	83	87	82	84	101,900	84
2021-11-18	85	85	82	83	93,800	83
2021-11-17	84	84	81	83	177,300	83
2021-11-16	82	86	82	85	115,800	85
2021-11-15	82	84	82	82	103,900	82
2021-11-12	79	86	78	81	875,100	81
2021-11-11	87	89	87	88	91,200	88
2021-11-10	91	91	89	90	85,000	90
2021-11-09	93	93	88	90	241,900	90
2021-11-08	92	94	92	93	42,600	93
2021-11-05	93	93	92	92	291,100	92
2021-11-04	94	95	92	93	120,000	93
2021-11-02	94	95	94	94	88,700	94
2021-11-01	94	96	94	94	88,600	94
2021-10-29	95	95	94	94	59,400	94
2021-10-28	94	95	94	95	20,800	95
2021-10-27	95	95	94	94	37,300	94
2021-10-26	94	96	94	95	31,700	95
2021-10-25	94	95	94	95	17,200	95
2021-10-22	97	97	92	95	272,400	95
2021-10-21	96	97	96	96	8,400	96
2021-10-20	97	97	96	96	21,100	96
2021-10-19	98	98	96	96	18,200	96
2021-10-18	97	98	96	96	19,900	96
2021-10-15	96	97	96	97	81,100	97
2021-10-14	97	97	94	96	116,000	96
2021-10-13	96	97	96	96	205,600	96
2021-10-12	100	100	98	98	13,000	98
2021-10-11	99	100	98	100	21,200	100
2021-10-08	99	99	98	99	32,400	99
2021-10-07	100	100	98	98	35,500	98
2021-10-06	99	100	98	100	17,000	100
2021-10-05	99	99	97	98	56,000	98
2021-10-04	100	100	99	99	14,600	99
2021-10-01	99	100	98	100	83,100	100
2021-09-30	98	100	98	100	40,200	100
2021-09-29	98	99	97	98	43,300	98
2021-09-28	99	99	98	98	27,200	98
2021-09-27	99	100	98	99	32,600	99
2021-09-24	100	101	98	98	40,800	98
2021-09-22	99	100	98	99	69,400	99
2021-09-21	100	100	99	99	21,600	99
2021-09-17	98	102	98	102	116,700	102
2021-09-16	100	100	98	98	27,500	98
2021-09-15	100	101	100	100	14,600	100
2021-09-14	99	102	99	102	98,700	102
2021-09-13	99	100	98	99	61,500	99
2021-09-10	99	100	98	100	39,700	100
2021-09-09	99	101	98	99	50,700	99
2021-09-08	100	101	99	99	44,900	99
2021-09-07	100	101	100	101	10,800	101
2021-09-06	100	102	100	100	48,900	100
2021-09-03	100	102	99	101	41,100	101
2021-09-02	100	102	99	99	34,600	99
2021-09-01	100	101	100	100	32,000	100
2021-08-31	102	102	100	100	40,800	100
2021-08-30	103	104	101	102	73,600	102
2021-08-27	101	104	100	103	78,500	103
2021-08-26	100	101	99	100	37,800	100
2021-08-25	100	102	99	99	71,100	99
2021-08-24	97	101	96	100	73,000	100
2021-08-23	96	98	96	96	62,200	96
2021-08-20	98	99	96	96	42,600	96
2021-08-19	97	98	97	97	7,600	97
2021-08-18	96	98	96	97	23,300	97
2021-08-17	98	99	96	96	34,300	96
2021-08-16	98	98	96	97	75,600	97
2021-08-13	105	105	95	98	532,800	98
2021-08-12	111	111	105	106	106,000	106
2021-08-11	111	111	109	110	55,900	110
2021-08-10	111	112	110	112	47,000	112
2021-08-06	113	114	112	114	63,200	114
2021-08-05	113	114	113	114	61,400	114
2021-08-04	111	114	111	113	72,100	113
2021-08-03	112	112	110	111	28,000	111
2021-08-02	113	113	111	111	22,500	111
2021-07-30	112	113	111	112	21,600	112
2021-07-29	111	113	111	111	24,500	111
2021-07-28	112	113	111	113	24,500	113
2021-07-27	112	113	112	113	6,300	113
2021-07-26	112	112	111	111	24,400	111
2021-07-21	110	112	110	112	57,900	112
2021-07-20	111	111	110	110	28,200	110
2021-07-19	112	112	110	111	45,000	111
2021-07-16	111	112	111	112	27,200	112
2021-07-15	114	114	111	111	51,200	111
2021-07-14	115	115	113	113	24,400	113
2021-07-13	116	116	114	114	31,800	114
2021-07-12	113	115	113	115	29,400	115
2021-07-09	111	114	110	114	65,900	114
2021-07-08	117	117	110	113	163,400	113
2021-07-07	119	119	116	118	60,200	118
2021-07-06	118	119	118	119	27,900	119
2021-07-05	120	120	117	119	61,500	119
2021-07-02	119	120	117	120	109,000	120
2021-07-01	119	120	118	118	91,800	118
2021-06-30	122	122	118	120	137,000	120
2021-06-29	117	123	114	123	272,200	123
2021-06-28	120	120	117	118	152,000	118
2021-06-25	124	124	119	120	160,300	120
2021-06-24	123	125	121	123	400,700	123
2021-06-23	120	125	118	125	319,000	125
2021-06-22	117	121	117	119	177,800	119
2021-06-21	116	119	116	117	184,400	117
2021-06-18	115	118	115	118	166,500	118
2021-06-17	114	116	113	116	184,000	116
2021-06-16	117	117	114	115	109,600	115
2021-06-15	115	118	114	116	142,200	116
2021-06-14	114	115	113	115	48,100	115
2021-06-11	111	115	111	115	228,100	115
2021-06-10	111	112	108	111	407,800	111
2021-06-09	121	122	114	115	255,700	115
2021-06-08	117	121	117	120	414,300	120
2021-06-07	116	118	114	117	356,100	117
2021-06-04	111	115	110	114	487,000	114
2021-06-03	107	111	107	110	489,600	110
2021-06-02	106	107	105	107	211,300	107
2021-06-01	105	107	105	105	138,200	105
2021-05-31	104	107	104	105	190,800	105
2021-05-28	102	105	102	105	170,800	105
2021-05-27	102	103	101	102	135,200	102
2021-05-26	102	104	101	102	98,300	102
2021-05-25	103	105	100	103	191,100	103
2021-05-24	102	103	99	103	198,700	103
2021-05-21	97	101	97	101	222,600	101
2021-05-20	94	99	94	98	167,100	98
2021-05-19	94	95	93	94	78,000	94
2021-05-18	90	94	89	94	138,200	94
2021-05-17	90	91	89	89	24,000	89
2021-05-14	89	91	89	90	43,800	90
2021-05-13	90	90	88	89	131,000	89
2021-05-12	91	91	90	90	60,300	90
2021-05-11	91	92	91	91	19,000	91
2021-05-10	93	93	91	91	101,500	91
2021-05-07	93	94	89	92	152,000	92
2021-05-06	93	94	93	93	13,700	93
2021-04-30	93	94	93	93	18,400	93
2021-04-28	93	95	93	93	60,300	93
2021-04-27	93	94	93	93	28,800	93
2021-04-26	93	94	92	94	67,900	94
2021-04-23	92	96	92	94	97,000	94
2021-04-22	92	94	92	92	81,000	92
2021-04-21	93	94	91	92	244,500	92
2021-04-20	96	97	95	95	82,000	95
2021-04-19	96	98	96	97	21,500	97
2021-04-16	97	98	96	96	134,200	96
2021-04-15	97	98	97	97	25,600	97
2021-04-14	97	98	97	97	100,700	97
2021-04-13	98	100	98	98	71,100	98
2021-04-12	99	100	98	98	45,900	98
2021-04-09	99	100	98	99	100,400	99
2021-04-08	100	100	98	98	19,200	98
2021-04-07	99	100	98	98	64,000	98
2021-04-06	99	100	98	99	101,800	99
2021-04-05	100	100	99	99	71,300	99
2021-04-02	100	101	100	100	120,300	100
2021-04-01	100	101	100	100	40,800	100
2021-03-31	100	102	100	100	24,200	100
2021-03-30	100	101	98	100	91,100	100
2021-03-29	101	102	100	100	76,500	100
2021-03-26	102	102	100	102	96,700	102
2021-03-25	99	103	99	101	152,600	101
2021-03-24	100	101	97	98	308,000	98
2021-03-23	102	103	100	100	250,100	100
2021-03-22	104	105	100	101	398,300	101
2021-03-19	104	105	103	105	127,700	105
2021-03-18	105	106	104	105	105,800	105
2021-03-17	105	107	104	105	178,800	105
2021-03-16	106	107	104	105	235,500	105
2021-03-15	105	108	102	105	569,800	105
2021-03-12	101	103	101	101	119,200	101
2021-03-11	101	103	101	101	62,900	101
2021-03-10	101	103	101	103	134,700	103
2021-03-09	98	102	97	102	184,800	102
2021-03-08	99	101	98	98	151,300	98
2021-03-05	98	99	97	98	94,500	98
2021-03-04	103	103	98	99	242,700	99
2021-03-03	102	105	101	103	136,400	103
2021-03-02	105	106	101	102	207,800	102
2021-03-01	105	105	103	105	142,300	105
2021-02-26	108	108	103	105	523,300	105
2021-02-25	108	109	106	107	195,100	107
2021-02-24	106	109	105	106	392,700	106
2021-02-22	103	108	103	107	303,900	107
2021-02-19	101	103	101	103	131,800	103
2021-02-18	103	106	101	101	416,900	101
2021-02-17	98	104	98	103	469,000	103
2021-02-16	97	98	96	98	98,000	98
2021-02-15	97	98	95	97	90,200	97
2021-02-12	98	98	94	97	145,600	97
2021-02-10	97	98	96	97	65,500	97
2021-02-09	95	98	95	96	219,200	96
2021-02-08	97	98	95	96	213,800	96
2021-02-05	96	98	96	97	202,400	97
2021-02-04	96	97	95	95	226,200	95
2021-02-03	96	97	95	96	48,400	96
2021-02-02	95	96	94	95	86,800	95
2021-02-01	93	94	93	94	37,800	94
2021-01-29	91	96	91	93	361,900	93
2021-01-28	90	92	90	92	147,100	92
2021-01-27	90	91	90	90	52,000	90
2021-01-26	91	92	90	90	61,300	90
2021-01-25	91	92	91	92	57,700	92
2021-01-22	90	91	89	91	114,900	91
2021-01-21	89	91	89	91	74,500	91
2021-01-20	89	90	88	89	15,900	89
2021-01-19	89	90	88	89	52,600	89
2021-01-18	89	90	87	89	169,900	89
2021-01-15	90	92	89	89	131,600	89
2021-01-14	90	92	90	91	90,600	91
2021-01-13	90	92	89	91	113,600	91
2021-01-12	88	92	88	90	185,800	90
2021-01-08	88	90	87	90	304,600	90
2021-01-07	95	96	89	90	870,800	90
2021-01-06	83	107	82	93	3,147,900	93
2021-01-05	80	82	80	82	78,500	82
2021-01-04	79	81	79	79	97,300	79

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 [2021年度]

3113 (株)UNIVA・Oakホールディングスの時系列データ [2021年度]