6815 ユニデンホールディングス(株) 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
2021-12-033,3703,4053,3353,33511,7003,335
2021-12-023,3903,4353,3053,37033,0003,370
2021-12-013,3503,4003,2953,38527,5003,385
2021-11-303,3253,4453,3203,35033,9003,350
2021-11-293,3703,4153,2903,32051,8003,320
2021-11-263,5753,5753,4353,45022,5003,450
2021-11-253,4853,5953,4603,56529,1003,565
2021-11-243,5003,5053,4353,46020,4003,460
2021-11-223,4003,4953,3953,49516,9003,495
2021-11-193,4703,4703,3653,38035,3003,380
2021-11-183,5303,5503,4453,47017,5003,470
2021-11-173,4753,5453,4203,53021,2003,530
2021-11-163,5353,5353,3803,44034,2003,440
2021-11-153,3853,5703,3803,53575,5003,535
2021-11-123,4003,4603,3503,37532,3003,375
2021-11-113,2803,4003,2703,39055,5003,390
2021-11-103,3103,3353,2653,30049,6003,300
2021-11-093,2753,3453,2703,32039,6003,320
2021-11-083,3903,3903,2503,27529,3003,275
2021-11-053,2903,4053,2803,35082,9003,350
2021-11-043,2603,2953,2553,29561,2003,295
2021-11-023,2503,2753,2353,25520,6003,255
2021-11-013,2003,2453,1703,23023,0003,230
2021-10-293,2003,2203,1803,18514,9003,185
2021-10-283,2553,2553,1803,19595,0003,195
2021-10-273,2003,2653,1703,25529,1003,255
2021-10-263,2453,2453,2053,22014,1003,220
2021-10-253,1953,2853,1803,21034,3003,210
2021-10-223,1003,2003,0903,18022,7003,180
2021-10-213,0903,2003,0853,15028,4003,150
2021-10-203,1853,1903,0903,09556,7003,095
2021-10-193,2103,2203,1753,19019,8003,190
2021-10-183,1403,2353,1103,22049,0003,220
2021-10-153,1153,1503,0403,12569,5003,125
2021-10-143,3003,3503,0553,115249,9003,115
2021-10-133,0953,1453,0603,11010,6003,110
2021-10-123,1003,1203,0403,09528,4003,095
2021-10-113,1603,1903,0653,10030,3003,100
2021-10-083,1503,2253,1403,22039,6003,220
2021-10-073,1153,2153,1003,11567,7003,115
2021-10-063,0603,1603,0553,11090,4003,110
2021-10-052,9603,0252,9043,00029,5003,000
2021-10-042,9232,9892,8812,97924,3002,979
2021-10-012,9502,9662,9202,95019,3002,950
2021-09-303,0253,0252,9392,94714,7002,947
2021-09-293,0353,0903,0103,01536,7003,015
2021-09-283,0953,1753,0953,16035,0003,160
2021-09-273,2003,2003,0803,13562,6003,135
2021-09-242,8683,2452,8683,235175,0003,235
2021-09-222,8022,8632,7852,86027,5002,860
2021-09-212,8002,8462,7892,83011,2002,830
2021-09-172,8322,8752,8322,87519,5002,875
2021-09-162,8352,8412,8052,83915,7002,839
2021-09-152,8192,8492,7972,83512,7002,835
2021-09-142,8592,8682,8402,86810,7002,868
2021-09-132,8312,8642,8312,8599,4002,859
2021-09-102,8762,8792,8502,86416,3002,864
2021-09-092,8772,8902,8432,89013,5002,890
2021-09-082,8072,8802,8072,87739,3002,877
2021-09-072,7992,8362,7942,80715,9002,807
2021-09-062,7902,8322,7832,79721,3002,797
2021-09-032,7992,8092,7762,79325,5002,793
2021-09-022,7772,7952,7392,79554,1002,795
2021-09-012,7582,8002,7572,77726,3002,777
2021-08-312,7182,7732,7182,74315,2002,743
2021-08-302,6992,7322,6992,73213,1002,732
2021-08-272,6822,7022,6822,6927,0002,692
2021-08-262,6232,7292,6232,70429,3002,704
2021-08-252,5762,6282,5762,6179,4002,617
2021-08-242,5792,6002,5602,57517,9002,575
2021-08-232,5032,6042,5002,56610,7002,566
2021-08-202,5442,5552,4952,50317,2002,503
2021-08-192,5502,5682,5372,54414,4002,544
2021-08-182,6352,6352,5502,55021,2002,550
2021-08-172,6302,6822,5952,63532,4002,635
2021-08-162,6492,6982,5912,62719,6002,627
2021-08-132,6592,6682,6352,6537,4002,653
2021-08-122,6832,6832,6552,6599,1002,659
2021-08-112,6322,6972,6192,68316,1002,683
2021-08-102,6502,6862,6262,63212,6002,632
2021-08-062,6982,6982,6422,64721,1002,647
2021-08-052,6722,7312,6602,69815,6002,698
2021-08-042,6652,7002,6552,67225,6002,672
2021-08-032,6882,7082,6642,67527,0002,675
2021-08-022,7052,7842,7052,71830,3002,718
2021-07-302,7562,7602,7102,71714,5002,717
2021-07-292,7672,7872,6912,78452,9002,784
2021-07-282,7442,8152,7252,78640,0002,786
2021-07-272,7222,7952,7082,79454,4002,794
2021-07-262,6072,7192,6072,71636,4002,716
2021-07-212,6382,6442,6052,60727,1002,607
2021-07-202,6042,6322,5672,63135,8002,631
2021-07-192,6252,6432,5732,60432,0002,604
2021-07-162,6402,6402,6202,62523,1002,625
2021-07-152,6292,6802,6152,65729,5002,657
2021-07-142,5982,6232,5802,60340,1002,603
2021-07-132,5862,6172,5862,59813,4002,598
2021-07-122,5892,6192,5832,59221,6002,592
2021-07-092,5012,5632,4972,55026,8002,550
2021-07-082,5412,5542,5072,51049,5002,510
2021-07-072,5372,5612,5322,5419,4002,541
2021-07-062,5692,5962,5242,57531,3002,575
2021-07-052,5322,5722,4882,56219,4002,562
2021-07-022,4512,5392,4412,53218,0002,532
2021-07-012,5082,5082,4422,44215,1002,442
2021-06-302,5102,5482,4342,53129,7002,531
2021-06-292,5802,5802,5052,50617,4002,506
2021-06-282,6702,6702,5822,59313,4002,593
2021-06-252,6742,6742,6022,65618,3002,656
2021-06-242,6702,7302,6222,62432,3002,624
2021-06-232,6212,6752,6202,66717,7002,667
2021-06-222,5732,6602,5312,66041,7002,660
2021-06-212,5332,5842,5232,52339,6002,523
2021-06-182,6112,6392,5802,58223,6002,582
2021-06-172,6342,6582,6102,63229,6002,632
2021-06-162,6692,6942,6252,63715,0002,637
2021-06-152,6302,7142,6262,66334,5002,663
2021-06-142,5452,5982,5132,59815,2002,598
2021-06-112,5502,5622,5182,53217,4002,532
2021-06-102,4562,5522,4302,53019,8002,530
2021-06-092,4652,4652,4352,4568,0002,456
2021-06-082,4922,5032,4542,4697,5002,469
2021-06-072,4892,5392,4772,47918,2002,479
2021-06-042,5132,5132,4592,46312,4002,463
2021-06-032,5802,5802,4942,51319,4002,513
2021-06-022,4432,5742,4432,56434,9002,564
2021-06-012,4422,4432,3702,43420,3002,434
2021-05-312,5352,5352,4172,43026,6002,430
2021-05-282,4602,5622,4562,50564,6002,505
2021-05-272,3952,4052,3852,39218,5002,392
2021-05-262,3982,4072,3852,39520,7002,395
2021-05-252,4112,4172,3662,40126,5002,401
2021-05-242,3762,3952,3482,36818,2002,368
2021-05-212,3982,3982,3452,36731,5002,367
2021-05-202,3292,4192,3252,39841,4002,398
2021-05-192,3072,3802,2832,32998,7002,329
2021-05-182,5202,5202,2522,325146,8002,325
2021-05-172,6082,6522,5372,57064,8002,570
2021-05-142,5452,5812,5272,55813,1002,558
2021-05-132,5252,5302,4902,49530,9002,495
2021-05-122,5952,6262,5502,56528,9002,565
2021-05-112,6032,6162,5772,59329,5002,593
2021-05-102,6012,6692,6002,62637,6002,626
2021-05-072,5692,6332,5692,60346,1002,603
2021-05-062,5712,5752,5392,5708,9002,570
2021-04-302,5252,5532,5062,54910,5002,549
2021-04-282,6142,6142,5322,53627,6002,536
2021-04-272,4822,5852,4452,57033,7002,570
2021-04-262,4862,4932,4562,45615,3002,456
2021-04-232,4872,5152,4492,46318,0002,463
2021-04-222,4162,5012,4162,48735,8002,487
2021-04-212,4652,4822,3892,39328,5002,393
2021-04-202,5892,5892,5052,50527,5002,505
2021-04-192,5502,5892,5332,58921,0002,589
2021-04-162,6362,6362,5512,55214,3002,552
2021-04-152,6602,6622,5822,58925,0002,589
2021-04-142,6572,7032,6222,66858,0002,668
2021-04-132,5872,6632,5862,61431,9002,614
2021-04-122,5792,5872,5452,58740,3002,587
2021-04-092,5372,5902,5362,56316,3002,563
2021-04-082,5932,5932,5282,53621,0002,536
2021-04-072,5522,6122,5522,61216,0002,612
2021-04-062,6002,6002,5502,57220,9002,572
2021-04-052,6272,6592,6012,62621,4002,626
2021-04-022,5842,6102,5632,60720,1002,607
2021-04-012,5782,5782,5092,55129,5002,551
2021-03-312,5692,6032,5202,57836,2002,578
2021-03-302,6112,6422,5602,58926,5002,589
2021-03-292,7062,7062,6182,68445,2002,684
2021-03-262,6452,7152,6412,68120,8002,681
2021-03-252,6162,6662,6112,63025,2002,630
2021-03-242,6952,6952,5582,59244,3002,592
2021-03-232,7432,7712,7032,71323,2002,713
2021-03-222,7382,7582,7102,74327,0002,743
2021-03-192,7152,7662,7082,74527,9002,745
2021-03-182,7282,7532,7122,74724,1002,747
2021-03-172,7492,7492,7002,72824,9002,728
2021-03-162,7022,7542,7012,73035,3002,730
2021-03-152,7452,7652,6982,73019,2002,730
2021-03-122,6972,7452,6512,74524,5002,745
2021-03-112,6192,7032,6022,68925,6002,689
2021-03-102,6992,6992,6092,63230,5002,632
2021-03-092,7002,7132,6502,70047,9002,700
2021-03-082,8822,8822,6852,70563,8002,705
2021-03-052,8032,8692,7602,83584,5002,835
2021-03-042,7542,8402,7412,83466,9002,834
2021-03-032,7852,8052,7402,75334,8002,753
2021-03-022,7982,8062,7122,78595,6002,785
2021-03-012,5902,8252,5762,823267,5002,823
2021-02-262,5252,5852,5062,54063,4002,540
2021-02-252,4192,5642,3992,54587,5002,545
2021-02-242,3462,3972,3372,38228,0002,382
2021-02-222,3132,3652,3132,35615,4002,356
2021-02-192,2762,3232,2552,31124,0002,311
2021-02-182,3762,3762,2822,29424,4002,294
2021-02-172,3602,4092,3362,38116,8002,381
2021-02-162,4492,4492,3622,36726,1002,367
2021-02-152,5182,5192,4132,43425,4002,434
2021-02-122,4402,5382,4402,48648,1002,486
2021-02-102,2742,4402,2742,403112,4002,403
2021-02-092,3682,3682,2942,31117,0002,311
2021-02-082,2862,3852,2862,37136,3002,371
2021-02-052,2822,3292,2592,30137,0002,301
2021-02-042,2432,2822,2112,28232,2002,282
2021-02-032,2202,2962,2192,26842,1002,268
2021-02-022,1382,2192,1142,20748,1002,207
2021-02-012,0502,1472,0452,13835,6002,138
2021-01-292,1052,1112,0312,04345,8002,043
2021-01-282,1002,1302,0692,09853,1002,098
2021-01-272,0762,1232,0582,12343,4002,123
2021-01-262,1362,1372,0582,06856,3002,068
2021-01-252,1832,1842,1352,16636,3002,166
2021-01-222,2132,2332,1802,18125,2002,181
2021-01-212,2332,2652,2182,24634,1002,246
2021-01-202,2302,2302,1832,22340,6002,223
2021-01-192,2132,2692,1992,24835,4002,248
2021-01-182,1962,2402,1292,21361,9002,213
2021-01-152,2782,2922,2202,22130,5002,221
2021-01-142,3072,3092,2402,26244,7002,262
2021-01-132,2202,3202,2192,29437,4002,294
2021-01-122,2222,2312,1822,21530,2002,215
2021-01-082,1862,2272,1792,22234,6002,222
2021-01-072,1982,2052,1632,18534,0002,185
2021-01-062,1582,2102,1582,18434,2002,184
2021-01-052,2042,2332,1532,17141,9002,171
2021-01-042,2102,2202,1482,19338,7002,193

分割・併合履歴 : [2018-09-26]1株→0.1株 [1988-12-24]1株→1.3株