3113 (株)UNIVA・Oakホールディングス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 76 | 82 | 76 | 82 | 492,300 | 82 |
| 2022-12-29 | 74 | 77 | 74 | 77 | 234,000 | 77 |
| 2022-12-28 | 74 | 75 | 73 | 75 | 272,000 | 75 |
| 2022-12-27 | 75 | 75 | 73 | 73 | 513,600 | 73 |
| 2022-12-26 | 76 | 77 | 74 | 74 | 196,300 | 74 |
| 2022-12-23 | 76 | 76 | 75 | 76 | 129,700 | 76 |
| 2022-12-22 | 76 | 78 | 76 | 76 | 92,300 | 76 |
| 2022-12-21 | 77 | 77 | 75 | 76 | 95,100 | 76 |
| 2022-12-20 | 78 | 78 | 76 | 78 | 257,400 | 78 |
| 2022-12-19 | 79 | 80 | 78 | 78 | 116,800 | 78 |
| 2022-12-16 | 79 | 80 | 78 | 79 | 157,500 | 79 |
| 2022-12-15 | 80 | 81 | 79 | 80 | 114,000 | 80 |
| 2022-12-14 | 80 | 82 | 79 | 80 | 213,100 | 80 |
| 2022-12-13 | 80 | 81 | 79 | 80 | 136,700 | 80 |
| 2022-12-12 | 79 | 81 | 78 | 81 | 160,300 | 81 |
| 2022-12-09 | 79 | 80 | 78 | 78 | 64,800 | 78 |
| 2022-12-08 | 79 | 81 | 78 | 78 | 87,100 | 78 |
| 2022-12-07 | 79 | 81 | 79 | 79 | 72,200 | 79 |
| 2022-12-06 | 78 | 80 | 78 | 79 | 61,300 | 79 |
| 2022-12-05 | 77 | 80 | 76 | 78 | 132,000 | 78 |
| 2022-12-02 | 77 | 78 | 76 | 77 | 159,400 | 77 |
| 2022-12-01 | 78 | 79 | 77 | 77 | 72,100 | 77 |
| 2022-11-30 | 78 | 79 | 78 | 78 | 30,600 | 78 |
| 2022-11-29 | 78 | 79 | 78 | 78 | 34,000 | 78 |
| 2022-11-28 | 79 | 79 | 78 | 78 | 97,400 | 78 |
| 2022-11-25 | 79 | 80 | 78 | 78 | 44,500 | 78 |
| 2022-11-24 | 80 | 80 | 78 | 79 | 104,600 | 79 |
| 2022-11-22 | 80 | 81 | 79 | 79 | 81,100 | 79 |
| 2022-11-21 | 80 | 81 | 79 | 80 | 61,800 | 80 |
| 2022-11-18 | 79 | 80 | 79 | 80 | 82,100 | 80 |
| 2022-11-17 | 79 | 79 | 78 | 78 | 47,000 | 78 |
| 2022-11-16 | 80 | 80 | 78 | 79 | 56,400 | 79 |
| 2022-11-15 | 79 | 80 | 78 | 80 | 133,400 | 80 |
| 2022-11-14 | 80 | 80 | 78 | 79 | 160,300 | 79 |
| 2022-11-11 | 80 | 80 | 78 | 80 | 203,900 | 80 |
| 2022-11-10 | 77 | 80 | 77 | 80 | 484,800 | 80 |
| 2022-11-09 | 76 | 77 | 75 | 76 | 72,000 | 76 |
| 2022-11-08 | 76 | 77 | 75 | 76 | 44,700 | 76 |
| 2022-11-07 | 76 | 77 | 75 | 76 | 74,600 | 76 |
| 2022-11-04 | 76 | 77 | 75 | 77 | 125,700 | 77 |
| 2022-11-02 | 76 | 78 | 75 | 76 | 133,400 | 76 |
| 2022-11-01 | 75 | 77 | 75 | 76 | 54,300 | 76 |
| 2022-10-31 | 77 | 77 | 75 | 76 | 30,000 | 76 |
| 2022-10-28 | 75 | 77 | 75 | 77 | 36,300 | 77 |
| 2022-10-27 | 75 | 77 | 75 | 77 | 88,400 | 77 |
| 2022-10-26 | 76 | 76 | 75 | 75 | 16,400 | 75 |
| 2022-10-25 | 76 | 76 | 75 | 76 | 38,200 | 76 |
| 2022-10-24 | 76 | 76 | 75 | 76 | 18,800 | 76 |
| 2022-10-21 | 75 | 76 | 75 | 75 | 41,000 | 75 |
| 2022-10-20 | 76 | 76 | 75 | 75 | 44,000 | 75 |
| 2022-10-19 | 76 | 77 | 76 | 77 | 19,700 | 77 |
| 2022-10-18 | 76 | 77 | 76 | 77 | 68,600 | 77 |
| 2022-10-17 | 75 | 76 | 75 | 75 | 49,800 | 75 |
| 2022-10-14 | 74 | 77 | 74 | 75 | 226,700 | 75 |
| 2022-10-13 | 75 | 75 | 74 | 75 | 24,200 | 75 |
| 2022-10-12 | 73 | 77 | 73 | 76 | 255,100 | 76 |
| 2022-10-11 | 73 | 74 | 73 | 73 | 37,800 | 73 |
| 2022-10-07 | 73 | 75 | 73 | 73 | 61,200 | 73 |
| 2022-10-06 | 74 | 74 | 73 | 73 | 133,800 | 73 |
| 2022-10-05 | 75 | 75 | 74 | 74 | 25,700 | 74 |
| 2022-10-04 | 74 | 75 | 74 | 75 | 42,700 | 75 |
| 2022-10-03 | 74 | 74 | 72 | 73 | 50,500 | 73 |
| 2022-09-30 | 74 | 75 | 73 | 73 | 100,900 | 73 |
| 2022-09-29 | 73 | 76 | 73 | 74 | 123,300 | 74 |
| 2022-09-28 | 74 | 74 | 73 | 73 | 165,000 | 73 |
| 2022-09-27 | 74 | 74 | 73 | 74 | 96,800 | 74 |
| 2022-09-26 | 74 | 75 | 74 | 74 | 42,900 | 74 |
| 2022-09-22 | 75 | 76 | 74 | 75 | 87,000 | 75 |
| 2022-09-21 | 75 | 76 | 74 | 74 | 92,400 | 74 |
| 2022-09-20 | 76 | 76 | 75 | 75 | 45,800 | 75 |
| 2022-09-16 | 76 | 76 | 75 | 76 | 66,900 | 76 |
| 2022-09-15 | 76 | 77 | 76 | 76 | 51,700 | 76 |
| 2022-09-14 | 76 | 78 | 76 | 77 | 44,400 | 77 |
| 2022-09-13 | 77 | 78 | 76 | 78 | 87,400 | 78 |
| 2022-09-12 | 76 | 77 | 76 | 76 | 82,200 | 76 |
| 2022-09-09 | 75 | 77 | 75 | 77 | 60,500 | 77 |
| 2022-09-08 | 76 | 76 | 74 | 75 | 216,200 | 75 |
| 2022-09-07 | 77 | 77 | 75 | 76 | 97,200 | 76 |
| 2022-09-06 | 77 | 78 | 76 | 78 | 70,500 | 78 |
| 2022-09-05 | 77 | 77 | 76 | 76 | 75,000 | 76 |
| 2022-09-02 | 77 | 78 | 76 | 76 | 50,900 | 76 |
| 2022-09-01 | 78 | 78 | 76 | 76 | 291,100 | 76 |
| 2022-08-31 | 78 | 79 | 77 | 78 | 82,300 | 78 |
| 2022-08-30 | 78 | 80 | 77 | 78 | 210,800 | 78 |
| 2022-08-29 | 77 | 80 | 77 | 78 | 232,200 | 78 |
| 2022-08-26 | 78 | 79 | 77 | 79 | 140,900 | 79 |
| 2022-08-25 | 77 | 78 | 76 | 77 | 89,200 | 77 |
| 2022-08-24 | 77 | 78 | 76 | 78 | 165,500 | 78 |
| 2022-08-23 | 76 | 77 | 75 | 76 | 167,300 | 76 |
| 2022-08-22 | 76 | 77 | 76 | 76 | 51,100 | 76 |
| 2022-08-19 | 76 | 77 | 75 | 76 | 149,300 | 76 |
| 2022-08-18 | 76 | 77 | 75 | 76 | 168,500 | 76 |
| 2022-08-17 | 75 | 76 | 74 | 76 | 116,200 | 76 |
| 2022-08-16 | 75 | 76 | 74 | 75 | 202,200 | 75 |
| 2022-08-15 | 75 | 76 | 74 | 76 | 41,200 | 76 |
| 2022-08-12 | 74 | 76 | 74 | 76 | 60,900 | 76 |
| 2022-08-10 | 76 | 76 | 74 | 75 | 53,200 | 75 |
| 2022-08-09 | 74 | 76 | 74 | 76 | 57,200 | 76 |
| 2022-08-08 | 75 | 76 | 74 | 75 | 120,100 | 75 |
| 2022-08-05 | 75 | 75 | 74 | 74 | 36,000 | 74 |
| 2022-08-04 | 74 | 75 | 73 | 75 | 83,300 | 75 |
| 2022-08-03 | 74 | 75 | 73 | 74 | 147,200 | 74 |
| 2022-08-02 | 76 | 76 | 74 | 74 | 53,600 | 74 |
| 2022-08-01 | 75 | 76 | 75 | 76 | 29,400 | 76 |
| 2022-07-29 | 75 | 76 | 75 | 75 | 42,300 | 75 |
| 2022-07-28 | 76 | 76 | 74 | 75 | 97,300 | 75 |
| 2022-07-27 | 75 | 76 | 75 | 75 | 55,900 | 75 |
| 2022-07-26 | 76 | 77 | 74 | 76 | 375,800 | 76 |
| 2022-07-25 | 76 | 78 | 76 | 77 | 41,900 | 77 |
| 2022-07-22 | 76 | 78 | 76 | 77 | 151,900 | 77 |
| 2022-07-21 | 79 | 79 | 76 | 76 | 296,100 | 76 |
| 2022-07-20 | 80 | 81 | 78 | 79 | 238,500 | 79 |
| 2022-07-19 | 78 | 80 | 78 | 78 | 41,700 | 78 |
| 2022-07-15 | 79 | 79 | 77 | 78 | 43,600 | 78 |
| 2022-07-14 | 78 | 79 | 78 | 78 | 35,500 | 78 |
| 2022-07-13 | 79 | 80 | 78 | 78 | 109,900 | 78 |
| 2022-07-12 | 79 | 80 | 78 | 79 | 114,700 | 79 |
| 2022-07-11 | 78 | 82 | 78 | 78 | 192,000 | 78 |
| 2022-07-08 | 80 | 80 | 77 | 77 | 156,800 | 77 |
| 2022-07-07 | 79 | 80 | 78 | 79 | 69,900 | 79 |
| 2022-07-06 | 78 | 79 | 77 | 79 | 101,200 | 79 |
| 2022-07-05 | 79 | 81 | 78 | 78 | 185,600 | 78 |
| 2022-07-04 | 76 | 82 | 76 | 81 | 335,100 | 81 |
| 2022-07-01 | 76 | 78 | 75 | 75 | 110,100 | 75 |
| 2022-06-30 | 79 | 79 | 76 | 76 | 125,900 | 76 |
| 2022-06-29 | 76 | 80 | 75 | 79 | 509,200 | 79 |
| 2022-06-28 | 74 | 76 | 74 | 75 | 169,400 | 75 |
| 2022-06-27 | 75 | 76 | 73 | 74 | 323,900 | 74 |
| 2022-06-24 | 75 | 78 | 74 | 76 | 230,300 | 76 |
| 2022-06-23 | 77 | 79 | 74 | 74 | 499,800 | 74 |
| 2022-06-22 | 73 | 79 | 73 | 77 | 800,200 | 77 |
| 2022-06-21 | 74 | 76 | 71 | 74 | 1,125,300 | 74 |
| 2022-06-20 | 75 | 89 | 73 | 74 | 5,359,700 | 74 |
| 2022-06-17 | 71 | 71 | 69 | 70 | 168,800 | 70 |
| 2022-06-16 | 71 | 73 | 71 | 72 | 129,400 | 72 |
| 2022-06-15 | 71 | 72 | 71 | 71 | 19,100 | 71 |
| 2022-06-14 | 71 | 72 | 70 | 71 | 105,000 | 71 |
| 2022-06-13 | 72 | 73 | 71 | 71 | 60,900 | 71 |
| 2022-06-10 | 74 | 74 | 73 | 73 | 26,700 | 73 |
| 2022-06-09 | 75 | 75 | 73 | 74 | 148,200 | 74 |
| 2022-06-08 | 72 | 75 | 72 | 75 | 128,200 | 75 |
| 2022-06-07 | 74 | 74 | 72 | 72 | 106,100 | 72 |
| 2022-06-06 | 73 | 75 | 72 | 73 | 128,100 | 73 |
| 2022-06-03 | 71 | 74 | 71 | 73 | 122,700 | 73 |
| 2022-06-02 | 71 | 72 | 70 | 70 | 87,600 | 70 |
| 2022-06-01 | 71 | 71 | 70 | 71 | 45,100 | 71 |
| 2022-05-31 | 71 | 71 | 69 | 71 | 73,700 | 71 |
| 2022-05-30 | 70 | 71 | 70 | 71 | 28,300 | 71 |
| 2022-05-27 | 70 | 71 | 69 | 70 | 104,600 | 70 |
| 2022-05-26 | 70 | 71 | 69 | 71 | 74,100 | 71 |
| 2022-05-25 | 70 | 71 | 69 | 69 | 85,800 | 69 |
| 2022-05-24 | 71 | 71 | 70 | 70 | 18,400 | 70 |
| 2022-05-23 | 70 | 71 | 70 | 71 | 43,900 | 71 |
| 2022-05-20 | 70 | 71 | 69 | 70 | 170,300 | 70 |
| 2022-05-19 | 71 | 71 | 70 | 70 | 62,100 | 70 |
| 2022-05-18 | 71 | 72 | 70 | 72 | 106,100 | 72 |
| 2022-05-17 | 71 | 71 | 69 | 70 | 264,900 | 70 |
| 2022-05-16 | 71 | 73 | 71 | 71 | 65,800 | 71 |
| 2022-05-13 | 71 | 72 | 70 | 71 | 71,000 | 71 |
| 2022-05-12 | 71 | 72 | 70 | 72 | 99,200 | 72 |
| 2022-05-11 | 72 | 72 | 71 | 71 | 38,800 | 71 |
| 2022-05-10 | 71 | 72 | 70 | 72 | 84,400 | 72 |
| 2022-05-09 | 72 | 73 | 71 | 71 | 92,600 | 71 |
| 2022-05-06 | 73 | 73 | 72 | 72 | 51,000 | 72 |
| 2022-05-02 | 72 | 74 | 72 | 73 | 185,800 | 73 |
| 2022-04-28 | 74 | 75 | 74 | 75 | 37,800 | 75 |
| 2022-04-27 | 73 | 74 | 73 | 73 | 70,800 | 73 |
| 2022-04-26 | 74 | 75 | 74 | 74 | 120,800 | 74 |
| 2022-04-25 | 74 | 74 | 73 | 73 | 78,600 | 73 |
| 2022-04-22 | 75 | 75 | 73 | 74 | 203,500 | 74 |
| 2022-04-21 | 76 | 76 | 75 | 75 | 94,500 | 75 |
| 2022-04-20 | 76 | 76 | 75 | 76 | 18,800 | 76 |
| 2022-04-19 | 75 | 76 | 75 | 76 | 48,400 | 76 |
| 2022-04-18 | 76 | 76 | 75 | 75 | 67,500 | 75 |
| 2022-04-15 | 77 | 77 | 75 | 76 | 54,900 | 76 |
| 2022-04-14 | 76 | 77 | 75 | 77 | 48,200 | 77 |
| 2022-04-13 | 76 | 77 | 75 | 75 | 94,800 | 75 |
| 2022-04-12 | 77 | 77 | 76 | 76 | 85,200 | 76 |
| 2022-04-11 | 77 | 78 | 77 | 77 | 33,200 | 77 |
| 2022-04-08 | 77 | 78 | 76 | 78 | 102,700 | 78 |
| 2022-04-07 | 77 | 77 | 76 | 76 | 50,600 | 76 |
| 2022-04-06 | 78 | 78 | 76 | 78 | 79,700 | 78 |
| 2022-04-05 | 77 | 78 | 77 | 77 | 54,000 | 77 |
| 2022-04-04 | 78 | 78 | 77 | 77 | 68,300 | 77 |
| 2022-04-01 | 78 | 78 | 77 | 77 | 136,300 | 77 |
| 2022-03-31 | 79 | 80 | 78 | 78 | 48,600 | 78 |
| 2022-03-30 | 80 | 80 | 77 | 78 | 353,100 | 78 |
| 2022-03-29 | 81 | 83 | 80 | 83 | 286,300 | 83 |
| 2022-03-28 | 81 | 81 | 79 | 80 | 165,100 | 80 |
| 2022-03-25 | 79 | 81 | 79 | 81 | 141,100 | 81 |
| 2022-03-24 | 79 | 81 | 79 | 81 | 125,100 | 81 |
| 2022-03-23 | 80 | 80 | 79 | 79 | 74,500 | 79 |
| 2022-03-22 | 82 | 82 | 79 | 79 | 194,600 | 79 |
| 2022-03-18 | 78 | 81 | 78 | 81 | 284,600 | 81 |
| 2022-03-17 | 77 | 78 | 77 | 78 | 86,700 | 78 |
| 2022-03-16 | 77 | 78 | 76 | 76 | 87,200 | 76 |
| 2022-03-15 | 76 | 77 | 76 | 76 | 47,600 | 76 |
| 2022-03-14 | 76 | 78 | 75 | 76 | 162,800 | 76 |
| 2022-03-11 | 76 | 77 | 75 | 76 | 98,300 | 76 |
| 2022-03-10 | 76 | 76 | 75 | 75 | 36,800 | 75 |
| 2022-03-09 | 75 | 76 | 74 | 75 | 210,100 | 75 |
| 2022-03-08 | 76 | 77 | 74 | 75 | 171,300 | 75 |
| 2022-03-07 | 80 | 80 | 75 | 76 | 375,400 | 76 |
| 2022-03-04 | 81 | 81 | 78 | 81 | 345,400 | 81 |
| 2022-03-03 | 81 | 81 | 78 | 78 | 176,600 | 78 |
| 2022-03-02 | 82 | 82 | 80 | 80 | 120,800 | 80 |
| 2022-03-01 | 81 | 83 | 80 | 83 | 197,100 | 83 |
| 2022-02-28 | 79 | 81 | 78 | 81 | 186,000 | 81 |
| 2022-02-25 | 76 | 79 | 76 | 79 | 262,700 | 79 |
| 2022-02-24 | 76 | 78 | 75 | 76 | 276,600 | 76 |
| 2022-02-22 | 76 | 77 | 75 | 76 | 125,100 | 76 |
| 2022-02-21 | 75 | 76 | 75 | 75 | 90,300 | 75 |
| 2022-02-18 | 75 | 77 | 75 | 76 | 45,700 | 76 |
| 2022-02-17 | 75 | 76 | 75 | 75 | 77,200 | 75 |
| 2022-02-16 | 77 | 77 | 75 | 77 | 32,300 | 77 |
| 2022-02-15 | 77 | 77 | 74 | 76 | 179,900 | 76 |
| 2022-02-14 | 77 | 78 | 75 | 75 | 284,300 | 75 |
| 2022-02-10 | 78 | 79 | 77 | 78 | 41,800 | 78 |
| 2022-02-09 | 76 | 78 | 75 | 77 | 91,000 | 77 |
| 2022-02-08 | 78 | 78 | 75 | 76 | 481,600 | 76 |
| 2022-02-07 | 81 | 81 | 78 | 78 | 688,300 | 78 |
| 2022-02-04 | 76 | 76 | 75 | 75 | 51,600 | 75 |
| 2022-02-03 | 77 | 77 | 75 | 75 | 63,200 | 75 |
| 2022-02-02 | 76 | 77 | 76 | 77 | 48,100 | 77 |
| 2022-02-01 | 77 | 78 | 75 | 75 | 159,000 | 75 |
| 2022-01-31 | 75 | 77 | 75 | 77 | 25,600 | 77 |
| 2022-01-28 | 74 | 77 | 73 | 75 | 170,400 | 75 |
| 2022-01-27 | 75 | 77 | 73 | 74 | 244,600 | 74 |
| 2022-01-26 | 74 | 77 | 74 | 75 | 404,300 | 75 |
| 2022-01-25 | 75 | 76 | 73 | 74 | 584,000 | 74 |
| 2022-01-24 | 76 | 76 | 74 | 75 | 142,300 | 75 |
| 2022-01-21 | 78 | 78 | 75 | 76 | 333,200 | 76 |
| 2022-01-20 | 79 | 80 | 77 | 79 | 188,000 | 79 |
| 2022-01-19 | 78 | 79 | 78 | 78 | 71,100 | 78 |
| 2022-01-18 | 80 | 80 | 78 | 80 | 131,800 | 80 |
| 2022-01-17 | 80 | 81 | 78 | 79 | 101,400 | 79 |
| 2022-01-14 | 80 | 82 | 79 | 82 | 86,300 | 82 |
| 2022-01-13 | 80 | 81 | 80 | 80 | 75,500 | 80 |
| 2022-01-12 | 79 | 82 | 79 | 80 | 67,500 | 80 |
| 2022-01-11 | 81 | 81 | 78 | 79 | 69,500 | 79 |
| 2022-01-07 | 79 | 81 | 78 | 81 | 145,900 | 81 |
| 2022-01-06 | 81 | 81 | 78 | 79 | 193,200 | 79 |
| 2022-01-05 | 82 | 83 | 81 | 81 | 169,000 | 81 |
| 2022-01-04 | 82 | 82 | 80 | 81 | 170,200 | 81 |
分割・併合履歴 ： [2010-07-29]1株→0.1株
