6815 ユニデンホールディングス(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 2,490 | 2,560 | 2,480 | 2,550 | 35,000 | 25,500 |
| 1988-12-27 | 2,560 | 2,560 | 2,450 | 2,450 | 33,000 | 24,500 |
| 1988-12-26 | 2,590 | 2,610 | 2,590 | 2,600 | 27,000 | 26,000 |
| 1988-12-24 | 2,500 | 2,640 | 2,500 | 2,630 | 44,000 | 26,300 |
| 1988-12-23 | 3,290 | 3,370 | 3,250 | 3,310 | 263,000 | 25,461.50 |
| 1988-12-22 | 3,330 | 3,330 | 3,280 | 3,290 | 137,000 | 25,307.70 |
| 1988-12-21 | 3,310 | 3,330 | 3,300 | 3,330 | 137,000 | 25,615.40 |
| 1988-12-20 | 3,300 | 3,340 | 3,300 | 3,300 | 164,000 | 25,384.60 |
| 1988-12-19 | 3,300 | 3,300 | 3,270 | 3,300 | 111,000 | 25,384.60 |
| 1988-12-16 | 3,290 | 3,290 | 3,260 | 3,290 | 127,000 | 25,307.70 |
| 1988-12-15 | 3,210 | 3,280 | 3,210 | 3,260 | 320,000 | 25,076.90 |
| 1988-12-14 | 3,280 | 3,290 | 3,230 | 3,230 | 77,000 | 24,846.20 |
| 1988-12-13 | 3,260 | 3,290 | 3,220 | 3,260 | 63,000 | 25,076.90 |
| 1988-12-12 | 3,300 | 3,310 | 3,250 | 3,270 | 79,000 | 25,153.80 |
| 1988-12-09 | 3,340 | 3,340 | 3,260 | 3,300 | 240,000 | 25,384.60 |
| 1988-12-08 | 3,210 | 3,360 | 3,210 | 3,290 | 299,000 | 25,307.70 |
| 1988-12-07 | 3,100 | 3,180 | 3,100 | 3,170 | 97,000 | 24,384.60 |
| 1988-12-06 | 3,010 | 3,040 | 3,000 | 3,040 | 58,000 | 23,384.60 |
| 1988-12-05 | 3,040 | 3,060 | 3,000 | 3,000 | 31,000 | 23,076.90 |
| 1988-12-03 | 3,050 | 3,060 | 3,030 | 3,040 | 31,000 | 23,384.60 |
| 1988-12-02 | 3,030 | 3,060 | 3,030 | 3,050 | 40,000 | 23,461.50 |
| 1988-12-01 | 3,010 | 3,040 | 2,980 | 3,010 | 35,000 | 23,153.80 |
| 1988-11-30 | 2,970 | 3,000 | 2,910 | 3,000 | 32,000 | 23,076.90 |
| 1988-11-29 | 2,920 | 2,950 | 2,900 | 2,900 | 37,000 | 22,307.70 |
| 1988-11-28 | 2,900 | 2,950 | 2,900 | 2,900 | 30,000 | 22,307.70 |
| 1988-11-26 | 2,930 | 2,980 | 2,930 | 2,950 | 13,000 | 22,692.30 |
| 1988-11-25 | 2,960 | 2,970 | 2,920 | 2,920 | 37,000 | 22,461.50 |
| 1988-11-24 | 2,960 | 2,980 | 2,900 | 2,980 | 56,000 | 22,923.10 |
| 1988-11-22 | 2,810 | 2,940 | 2,810 | 2,920 | 44,000 | 22,461.50 |
| 1988-11-21 | 2,710 | 2,820 | 2,710 | 2,800 | 16,000 | 21,538.50 |
| 1988-11-18 | 2,730 | 2,770 | 2,710 | 2,710 | 36,000 | 20,846.20 |
| 1988-11-17 | 2,730 | 2,730 | 2,700 | 2,700 | 36,000 | 20,769.20 |
| 1988-11-16 | 2,710 | 2,740 | 2,710 | 2,710 | 18,000 | 20,846.20 |
| 1988-11-15 | 2,700 | 2,750 | 2,680 | 2,700 | 36,000 | 20,769.20 |
| 1988-11-14 | 2,660 | 2,700 | 2,620 | 2,620 | 30,000 | 20,153.80 |
| 1988-11-11 | 2,660 | 2,700 | 2,660 | 2,700 | 25,000 | 20,769.20 |
| 1988-11-10 | 2,640 | 2,750 | 2,640 | 2,750 | 16,000 | 21,153.80 |
| 1988-11-09 | 2,750 | 2,750 | 2,600 | 2,610 | 57,000 | 20,076.90 |
| 1988-11-08 | 2,680 | 2,680 | 2,600 | 2,630 | 37,000 | 20,230.80 |
| 1988-11-07 | 2,800 | 2,820 | 2,750 | 2,750 | 21,000 | 21,153.80 |
| 1988-11-05 | 2,800 | 2,810 | 2,800 | 2,810 | 34,000 | 21,615.40 |
| 1988-11-04 | 2,830 | 2,840 | 2,810 | 2,820 | 15,000 | 21,692.30 |
| 1988-11-02 | 2,840 | 2,860 | 2,820 | 2,830 | 32,000 | 21,769.20 |
| 1988-11-01 | 2,820 | 2,870 | 2,820 | 2,830 | 21,000 | 21,769.20 |
| 1988-10-31 | 2,900 | 2,900 | 2,820 | 2,820 | 28,000 | 21,692.30 |
| 1988-10-29 | 2,820 | 2,900 | 2,820 | 2,900 | 20,000 | 22,307.70 |
| 1988-10-28 | 2,830 | 2,830 | 2,830 | 2,830 | 45,000 | 21,769.20 |
| 1988-10-27 | 3,030 | 3,050 | 3,000 | 3,000 | 57,000 | 23,076.90 |
| 1988-10-26 | 3,100 | 3,150 | 3,050 | 3,120 | 80,000 | 24,000 |
| 1988-10-25 | 3,050 | 3,110 | 3,030 | 3,050 | 142,000 | 23,461.50 |
| 1988-10-24 | 2,910 | 3,000 | 2,810 | 3,000 | 64,000 | 23,076.90 |
| 1988-10-22 | 2,950 | 2,990 | 2,950 | 2,950 | 61,000 | 22,692.30 |
| 1988-10-21 | 3,050 | 3,100 | 3,050 | 3,100 | 128,000 | 23,846.20 |
| 1988-10-20 | 3,150 | 3,170 | 3,150 | 3,150 | 218,000 | 24,230.80 |
| 1988-10-19 | 3,300 | 3,310 | 3,250 | 3,270 | 3,739,999 | 25,153.80 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1988-12-24]1株→1.3株
