6815 ユニデンホールディングス(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-282,0502,0602,0002,00010,00020,000
1990-12-272,1002,1002,0502,0907,00020,900
1990-12-262,0602,0602,0202,0207,00020,200
1990-12-252,1102,1102,0602,0607,00020,600
1990-12-212,0102,0302,0002,03040,00020,300
1990-12-202,1002,1002,0102,05016,00020,500
1990-12-192,1702,2102,1602,16042,00021,600
1990-12-182,2102,2102,1702,17010,00021,700
1990-12-172,2702,2702,2502,2509,00022,500
1990-12-142,3402,3402,3102,34033,00023,400
1990-12-132,3302,3402,2502,340112,00023,400
1990-12-122,3202,3602,3202,32058,00023,200
1990-12-112,3902,3902,3002,32070,00023,200
1990-12-102,3502,4002,3002,39097,00023,900
1990-12-072,1002,1602,1002,15063,00021,500
1990-12-061,9501,9501,9301,95078,00019,500
1990-12-051,9501,9601,9001,92033,00019,200
1990-12-041,9201,9601,9101,94031,00019,400
1990-12-032,0002,0001,9001,900158,00019,000
1990-11-301,8701,9501,8701,90096,00019,000
1990-11-291,9602,0001,9602,00040,00020,000
1990-11-282,1802,2002,1502,20026,00022,000
1990-11-272,1802,2002,1502,18040,00021,800
1990-11-262,2002,3002,1802,180144,00021,800
1990-11-202,7602,7602,6602,660152,00026,600
1990-11-192,8002,8402,8002,80043,00028,000
1990-11-162,8802,8802,8002,80035,00028,000
1990-11-152,9402,9402,8802,88040,00028,800
1990-11-142,9302,9302,8702,90044,00029,000
1990-11-132,9002,9002,8502,85012,00028,500
1990-11-092,7602,7602,6902,71021,00027,100
1990-11-082,7802,7902,7502,76035,00027,600
1990-11-072,8602,9002,8602,86027,00028,600
1990-11-062,9902,9902,8902,94056,00029,400
1990-11-053,0503,0502,9802,98017,00029,800
1990-11-022,9103,0002,8903,00039,00030,000
1990-11-013,1003,1402,9502,950119,00029,500
1990-10-313,2703,2803,1503,200109,00032,000
1990-10-303,1803,2603,1503,170137,00031,700
1990-10-293,1203,1503,0703,140209,00031,400
1990-10-263,0003,0402,9702,980134,00029,800
1990-10-253,1003,1403,0303,050216,00030,500
1990-10-242,9103,1102,9003,060416,00030,600
1990-10-232,7402,9002,7002,870192,00028,700
1990-10-222,6002,7502,6002,660223,00026,600
1990-10-192,6502,7002,6002,60090,00026,000
1990-10-182,7402,7402,6502,65027,00026,500
1990-10-172,7802,7902,7402,74031,00027,400
1990-10-162,7402,8002,7002,80031,00028,000
1990-10-152,8102,8202,7402,74028,00027,400
1990-10-122,7902,8502,7002,80039,00028,000
1990-10-112,9502,9502,8002,80026,00028,000
1990-10-093,2003,2003,0503,05057,00030,500
1990-10-083,0903,1603,0903,15048,00031,500
1990-10-052,8703,1202,8703,09041,00030,900
1990-10-042,8302,8402,8202,82021,00028,200
1990-10-032,7802,8702,7502,79098,00027,900
1990-10-022,7002,7602,6602,74094,00027,400
1990-10-012,7902,7902,7902,7906,00027,900
1990-09-282,9202,9202,9202,9205,00029,200
1990-09-272,9502,9502,9502,95023,00029,500
1990-09-263,3203,3203,3203,3207,00033,200
1990-09-253,4303,4303,4303,43012,00034,300
1990-09-213,6003,6003,5003,54049,00035,400
1990-09-203,8003,8003,6503,65021,00036,500
1990-09-193,8903,8903,8003,80064,00038,000
1990-09-183,9403,9403,8603,90076,00039,000
1990-09-173,9903,9903,9903,99010,00039,900
1990-09-143,8504,0003,8504,00041,00040,000
1990-09-133,8303,9003,8303,85032,00038,500
1990-09-123,7503,8003,7503,78018,00037,800
1990-09-113,7703,8003,7603,80063,00038,000
1990-09-103,7603,7903,7503,75039,00037,500
1990-09-073,7903,8503,6603,80084,00038,000
1990-09-064,0204,0203,8003,82058,00038,200
1990-09-044,5904,5904,3704,40062,00044,000
1990-09-034,5504,6004,5504,59016,00045,900
1990-08-314,3304,4504,3304,45021,00044,500
1990-08-304,2004,3504,2004,35017,00043,500
1990-08-294,2004,2604,1904,25096,00042,500
1990-08-284,2204,2504,1904,19028,00041,900
1990-08-274,0504,1504,0204,10010,00041,000
1990-08-244,0504,1003,9403,95036,00039,500
1990-08-234,3404,3404,2504,2507,00042,500
1990-08-224,5404,5404,3404,35025,00043,500
1990-08-214,7404,8004,5404,54045,00045,400
1990-08-204,7004,8004,7004,75025,00047,500
1990-08-174,6504,7504,6504,75014,00047,500
1990-08-164,7504,7904,7004,70024,00047,000
1990-08-154,5804,8004,5804,80033,00048,000
1990-08-144,5704,6504,5704,63020,00046,300
1990-08-134,7004,7004,7004,7006,00047,000
1990-08-104,8204,8504,7004,72050,00047,200
1990-08-094,7904,9004,7504,82062,00048,200
1990-08-084,8004,8304,7004,800116,00048,000
1990-08-074,7504,8204,7004,800122,00048,000
1990-08-065,1005,1204,9104,91090,00049,100
1990-08-035,3205,4205,2905,29091,00052,900
1990-08-025,3905,4405,3005,420215,00054,200
1990-08-015,3405,4505,2505,390573,00053,900
1990-07-315,0105,3505,0105,350805,00053,500
1990-07-305,0005,0504,9605,01084,00050,100
1990-07-274,9105,1004,9105,020218,00050,200
1990-07-264,9605,0504,9504,960137,00049,600
1990-07-254,7204,9504,7204,95084,00049,500
1990-07-244,8004,8004,7104,77076,00047,700
1990-07-234,9504,9504,8504,85029,00048,500
1990-07-204,7905,0204,7504,95088,00049,500
1990-07-194,9105,0004,8504,850115,00048,500
1990-07-185,0005,0404,9504,98055,00049,800
1990-07-175,1005,2005,0405,100191,00051,000
1990-07-165,1405,2005,1205,200345,00052,000
1990-07-135,0905,1305,0505,120438,00051,200
1990-07-124,9905,0904,9505,080269,00050,800
1990-07-114,8605,0004,8304,970149,00049,700
1990-07-105,0905,0904,9104,910104,00049,100
1990-07-094,9905,1504,9505,100428,00051,000
1990-07-064,7505,0104,7004,970519,00049,700
1990-07-054,6704,7404,6604,74089,00047,400
1990-07-044,6604,7304,6604,68081,00046,800
1990-07-034,6904,6904,6104,68033,00046,800
1990-07-024,8004,8004,6504,68029,00046,800
1990-06-294,8504,9404,8004,850641,00048,500
1990-06-284,7004,8504,6604,850522,00048,500
1990-06-274,6004,6804,5904,660207,00046,600
1990-06-264,4604,5704,4604,57058,00045,700
1990-06-254,5604,5604,5004,51049,00045,100
1990-06-224,5104,5804,5104,58037,00045,800
1990-06-214,6004,6304,5504,56033,00045,600
1990-06-204,6604,6904,5504,650143,00046,500
1990-06-194,7504,7804,6804,680274,00046,800
1990-06-184,7904,8604,7504,750317,00047,500
1990-06-154,7004,8104,6604,800219,00048,000
1990-06-144,6504,7504,6104,750398,00047,500
1990-06-134,5504,6504,4904,650107,00046,500
1990-06-124,5004,5504,5004,520133,00045,200
1990-06-114,5204,5204,4804,50037,00045,000
1990-06-084,4804,5804,4504,540303,00045,400
1990-06-074,4504,4904,4404,440135,00044,400
1990-06-064,3904,4404,3904,440270,00044,400
1990-06-054,2804,3304,2604,330101,00043,300
1990-06-044,2804,3304,2504,33085,00043,300
1990-06-014,1904,3004,1804,280208,00042,800
1990-05-314,1004,2104,1004,200308,00042,000
1990-05-304,1504,1704,0804,10072,00041,000
1990-05-294,0204,0804,0204,08055,00040,800
1990-05-284,1104,1204,0104,010136,00040,100
1990-05-254,1504,1804,1104,110200,00041,100
1990-05-244,3404,3504,2904,30052,00043,000
1990-05-234,3804,4004,3504,350128,00043,500
1990-05-224,2504,4304,2504,40068,00044,000
1990-05-214,2604,3004,2004,25047,00042,500
1990-05-184,1804,2404,1804,24035,00042,400
1990-05-174,2004,2204,1604,19067,00041,900
1990-05-164,1604,2004,1604,20079,00042,000
1990-05-154,1804,2004,1604,160349,00041,600
1990-05-144,2004,2204,1504,160135,00041,600
1990-05-114,2104,2504,1604,180169,00041,800
1990-05-104,2904,3804,2304,250120,00042,500
1990-05-094,3404,3404,2504,28090,00042,800
1990-05-084,1604,2504,1504,25078,00042,500
1990-05-074,2304,2304,1504,15025,00041,500
1990-05-024,2304,2304,1804,20075,00042,000
1990-05-014,1804,2504,1804,24045,00042,400
1990-04-274,1804,2304,1104,23027,00042,300
1990-04-264,2504,2504,1504,25042,00042,500
1990-04-254,2104,2404,2004,24032,00042,400
1990-04-244,2604,2604,1604,25069,00042,500
1990-04-234,4104,4204,3504,3503,943,00043,500
1990-04-204,4204,4704,4004,46063,00044,600
1990-04-194,4004,4804,3904,47028,00044,700
1990-04-184,5504,5504,4504,48051,00044,800
1990-04-174,5004,5504,5004,50052,00045,000
1990-04-164,7004,7004,6104,61010,00046,100
1990-04-134,6504,7704,6204,620169,00046,200
1990-04-124,5004,6804,5004,60081,00046,000
1990-04-114,5804,6404,5004,50072,00045,000
1990-04-104,5804,6404,5804,58057,00045,800
1990-04-094,6804,7304,6304,63047,00046,300
1990-04-064,5704,7004,5704,70035,00047,000
1990-04-054,6004,6004,4204,420133,00044,200
1990-04-044,7804,7804,6804,68081,00046,800
1990-04-034,5404,7104,5004,70091,00047,000
1990-04-024,5604,5604,4004,540112,00045,400
1990-03-304,6904,7004,5304,56079,00045,600
1990-03-294,7504,8704,7504,750116,00047,500
1990-03-284,5004,5404,4904,54029,00045,400
1990-03-274,4104,4904,4004,49086,00044,900
1990-03-264,3004,4004,3004,38093,00043,800
1990-03-234,3004,3004,2104,250117,00042,500
1990-03-224,1004,3004,1004,30046,00043,000
1990-03-204,3504,3504,3004,30032,00043,000
1990-03-164,7804,7804,6804,68011,00046,800
1990-03-154,7604,8004,7604,77029,00047,700
1990-03-144,7804,8004,7704,770504,00047,700
1990-03-134,9004,9004,7804,780143,00047,800
1990-03-124,9304,9804,8604,92098,00049,200
1990-03-094,9505,0204,8404,930280,00049,300
1990-03-084,6504,9504,6404,950278,00049,500
1990-03-074,6504,7004,6004,70079,00047,000
1990-03-064,5904,6504,5904,65068,00046,500
1990-03-054,6704,7004,6004,60036,00046,000
1990-03-024,5504,7104,5404,670117,00046,700
1990-03-014,4004,5604,4004,50057,00045,000
1990-02-284,3604,4904,3604,390169,00043,900
1990-02-274,3004,4104,3004,410104,00044,100
1990-02-264,3204,3204,1504,20058,00042,000
1990-02-234,4404,4404,3004,31060,00043,100
1990-02-224,3604,4904,3004,450181,00044,500
1990-02-214,5004,5104,3004,30098,00043,000
1990-02-204,6004,6004,5004,51026,00045,100
1990-02-194,6504,6604,6104,62061,00046,200
1990-02-164,6804,7204,5904,680520,00046,800
1990-02-154,5104,7004,5004,660636,00046,600
1990-02-144,4404,5204,4404,500206,00045,000
1990-02-134,5004,5404,4004,410125,00044,100
1990-02-094,4004,5404,3704,540331,00045,400
1990-02-084,3504,4004,3504,35087,00043,500
1990-02-074,3004,4004,2904,32063,00043,200
1990-02-064,2604,2604,2504,26011,00042,600
1990-02-054,3004,3004,2004,24073,00042,400
1990-02-024,2304,3104,2304,26083,00042,600
1990-02-014,2104,2604,2104,23025,00042,300
1990-01-314,2804,3004,2004,20061,00042,000
1990-01-304,2804,3504,2604,350127,00043,500
1990-01-294,3004,4004,2904,320101,00043,200
1990-01-264,3504,4204,3004,350193,00043,500
1990-01-254,2104,3604,2104,30082,00043,000
1990-01-244,3604,4504,2004,250249,00042,500
1990-01-234,1504,3504,1504,35054,00043,500
1990-01-224,2304,2304,2004,20014,00042,000
1990-01-194,2804,3004,2004,20048,00042,000
1990-01-184,4804,4804,1704,220164,00042,200
1990-01-174,2104,5104,2104,500321,00045,000
1990-01-164,3304,3304,1604,20038,00042,000
1990-01-124,5004,5204,4004,470165,00044,700
1990-01-114,7004,7304,4304,550216,00045,500
1990-01-104,3004,6904,3004,690609,00046,900
1990-01-094,0004,2003,9504,200168,00042,000
1990-01-084,0304,0303,9803,990102,00039,900
1990-01-054,0904,1004,0004,090159,00040,900
1990-01-044,1204,1404,1104,12091,00041,200

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