6815 ユニデンホールディングス(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-303,4503,4503,4103,43062,00034,300
1993-12-293,4003,4403,4003,440223,00034,400
1993-12-283,3203,4003,3203,360126,00033,600
1993-12-273,3903,3903,3103,36027,00033,600
1993-12-243,4003,4203,3803,400224,00034,000
1993-12-223,3803,4003,3603,400187,00034,000
1993-12-213,3203,4003,3103,36090,00033,600
1993-12-203,4303,4303,3603,360150,00033,600
1993-12-173,4303,4303,4003,420169,00034,200
1993-12-163,4203,4503,4003,430973,00034,300
1993-12-153,3803,4203,3503,420159,00034,200
1993-12-143,3503,4203,3503,40069,00034,000
1993-12-133,3103,4403,3003,37082,00033,700
1993-12-103,2003,4003,2003,330147,00033,300
1993-12-093,1403,2003,1403,20047,00032,000
1993-12-083,1303,1603,1003,10070,00031,000
1993-12-073,1803,2103,1003,150103,00031,500
1993-12-063,2003,2803,1503,28097,00032,800
1993-12-033,1503,2503,1503,25075,00032,500
1993-12-023,0503,3003,0403,250351,00032,500
1993-12-012,8803,0502,8603,000546,00030,000
1993-11-302,9102,9102,8602,860389,00028,600
1993-11-293,0503,0602,9002,930237,00029,300
1993-11-263,2403,2403,1203,120102,00031,200
1993-11-253,2103,2903,1903,24084,00032,400
1993-11-243,3403,3403,2103,210136,00032,100
1993-11-223,4003,4503,3503,35052,00033,500
1993-11-193,4003,4203,3803,400245,00034,000
1993-11-183,4503,4803,3703,3701,467,00033,700
1993-11-173,4503,4503,3903,40056,00034,000
1993-11-163,3803,4103,3603,39064,00033,900
1993-11-153,4803,4803,3803,38063,00033,800
1993-11-123,4403,4903,4303,47089,00034,700
1993-11-113,4103,4203,3903,40042,00034,000
1993-11-103,3703,4203,2903,420110,00034,200
1993-11-093,4503,4503,3803,42085,00034,200
1993-11-083,4503,4903,4403,45044,00034,500
1993-11-053,4903,4903,4303,450101,00034,500
1993-11-043,4803,5603,4803,500141,00035,000
1993-11-023,4203,4903,4103,490172,00034,900
1993-11-013,4103,4303,4103,42068,00034,200
1993-10-293,4103,5003,4103,43095,00034,300
1993-10-283,4503,4703,3803,400126,00034,000
1993-10-273,4303,4503,4103,420131,00034,200
1993-10-263,4503,4703,4403,450180,00034,500
1993-10-253,4503,4803,4403,450107,00034,500
1993-10-223,4003,4503,4003,420161,00034,200
1993-10-213,4203,4303,3503,360163,00033,600
1993-10-203,4303,4503,4103,44089,00034,400
1993-10-193,5003,5003,4403,44028,00034,400
1993-10-183,5203,5503,4803,500102,00035,000
1993-10-153,5003,5103,4803,500195,00035,000
1993-10-143,5103,5503,4903,520159,00035,200
1993-10-133,5103,5403,4703,500167,00035,000
1993-10-123,5503,5603,4903,50054,00035,000
1993-10-083,5603,5803,5103,58058,00035,800
1993-10-073,5303,5703,4903,560116,00035,600
1993-10-063,5403,5403,5003,510180,00035,100
1993-10-053,5603,6203,5603,56050,00035,600
1993-10-043,6203,6203,5403,55060,00035,500
1993-10-013,6203,6503,5903,600356,00036,000
1993-09-303,6003,6503,5903,640166,00036,400
1993-09-293,6003,6003,5603,590106,00035,900
1993-09-283,4603,5903,4603,590216,00035,900
1993-09-273,5303,5303,4503,47094,00034,700
1993-09-243,5003,5003,4403,440138,00034,400
1993-09-223,5303,5303,4903,50070,00035,000
1993-09-213,5003,5303,4803,520115,00035,200
1993-09-203,5103,5503,4703,470129,00034,700
1993-09-173,5303,5503,5003,530123,00035,300
1993-09-163,5603,5803,5103,580231,00035,800
1993-09-143,4703,5503,4703,510214,00035,100
1993-09-133,4203,4403,4103,44091,00034,400
1993-09-103,4203,4703,4203,430178,00034,300
1993-09-093,5003,5003,4503,470110,00034,700
1993-09-083,4603,5003,4603,500111,00035,000
1993-09-073,5303,5303,4903,510115,00035,100
1993-09-063,5403,5503,5003,550198,00035,500
1993-09-033,5003,5403,4803,480334,00034,800
1993-09-023,3103,4903,3103,480355,00034,800
1993-09-013,3203,3303,3103,330143,00033,300
1993-08-313,3403,3803,3203,330104,00033,300
1993-08-303,3303,3303,3103,33073,00033,300
1993-08-273,2203,3103,2203,310201,00033,100
1993-08-263,2303,2703,2303,27028,00032,700
1993-08-253,2503,2603,2203,25044,00032,500
1993-08-243,2603,2703,2203,27067,00032,700
1993-08-233,2203,2403,2003,21024,00032,100
1993-08-203,2203,2803,2103,28087,00032,800
1993-08-193,2503,2703,1603,200109,00032,000
1993-08-183,3203,3303,2003,250184,00032,500
1993-08-173,3603,3703,3003,35077,00033,500
1993-08-163,3003,3303,2603,33053,00033,300
1993-08-133,3503,4003,3503,350102,00033,500
1993-08-123,3803,4003,3303,35036,00033,500
1993-08-113,3503,3803,3203,33043,00033,300
1993-08-103,4203,4303,3503,38071,00033,800
1993-08-093,2903,3503,2803,35075,00033,500
1993-08-063,3003,3303,2903,320101,00033,200
1993-08-053,3803,3903,3303,340104,00033,400
1993-08-043,3303,4003,3303,390208,00033,900
1993-08-033,3303,3503,2803,330104,00033,300
1993-08-023,3803,4003,3003,330102,00033,300
1993-07-303,4203,4603,4003,430160,00034,300
1993-07-293,4803,5303,4603,470391,00034,700
1993-07-283,3903,4903,3703,490268,00034,900
1993-07-273,3103,3403,2903,34065,00033,400
1993-07-263,3103,3503,3003,31075,00033,100
1993-07-233,3303,4103,3003,330254,00033,300
1993-07-223,3803,3803,3103,360187,00033,600
1993-07-213,3803,3803,3103,350234,00033,500
1993-07-203,3903,4603,3403,400654,00034,000
1993-07-193,3103,4003,2603,390665,00033,900
1993-07-163,1903,3503,1703,300973,00033,000
1993-07-153,1803,2803,1503,220903,00032,200
1993-07-143,0003,1903,0003,170653,00031,700
1993-07-132,9903,0302,9903,00055,00030,000
1993-07-122,9602,9902,9402,96033,00029,600
1993-07-092,9803,0002,9402,96075,00029,600
1993-07-082,8802,9502,8802,950134,00029,500
1993-07-072,9302,9302,8902,900202,00029,000
1993-07-062,9503,0102,9402,950127,00029,500
1993-07-052,9903,0002,9703,000113,00030,000
1993-07-023,0903,0903,0103,030136,00030,300
1993-07-012,9703,0502,9703,050124,00030,500
1993-06-302,9803,0002,9502,970239,00029,700
1993-06-293,1003,1003,0103,040142,00030,400
1993-06-283,1203,1303,0603,080317,00030,800
1993-06-253,1403,1803,0703,090699,00030,900
1993-06-242,9503,1602,9303,090611,00030,900
1993-06-232,9102,9702,9102,950101,00029,500
1993-06-222,9002,9402,8602,910286,00029,100
1993-06-212,7802,9202,7802,840553,00028,400
1993-06-182,7602,8502,7602,810482,00028,100
1993-06-172,6802,7802,6402,680242,00026,800
1993-06-162,7602,7602,6702,710254,00027,100
1993-06-152,8802,8802,8102,81094,00028,100
1993-06-142,8802,9002,8502,90030,00029,000
1993-06-112,8902,9002,8502,850140,00028,500
1993-06-102,9402,9402,8302,890481,00028,900
1993-06-082,9602,9702,9402,950164,00029,500
1993-06-073,0603,0703,0003,000124,00030,000
1993-06-043,1003,1003,0803,100139,00031,000
1993-06-033,0603,1003,0503,10078,00031,000
1993-06-023,0503,1003,0403,070123,00030,700
1993-06-013,0803,0803,0403,060109,00030,600
1993-05-313,1003,1003,0503,090136,00030,900
1993-05-283,0603,1303,0103,130406,00031,300
1993-05-273,0603,0703,0203,050499,00030,500
1993-05-262,9902,9902,9202,930118,00029,300
1993-05-253,0203,0603,0003,010206,00030,100
1993-05-243,0203,0703,0203,070372,00030,700
1993-05-212,8903,0102,8802,940669,00029,400
1993-05-202,7902,8802,7902,820175,00028,200
1993-05-192,7402,8102,7402,750299,00027,500
1993-05-182,8202,8202,7502,750106,00027,500
1993-05-172,7802,8402,7802,80099,00028,000
1993-05-142,8402,8902,7502,760334,00027,600
1993-05-132,6702,8502,6702,830294,00028,300
1993-05-122,7402,7602,6102,660241,00026,600
1993-05-112,7202,7802,7002,760268,00027,600
1993-05-102,6502,7302,6302,630446,00026,300
1993-05-072,6302,6402,6102,62071,00026,200
1993-05-062,6402,6402,5902,620171,00026,200
1993-04-302,6102,6602,6002,660161,00026,600
1993-04-282,5002,6202,5002,590381,00025,900
1993-04-272,4602,4802,4302,460124,00024,600
1993-04-262,4602,4602,4102,44086,00024,400
1993-04-232,4302,4302,4102,42098,00024,200
1993-04-222,4002,4102,3802,390192,00023,900
1993-04-212,3802,3902,3102,360236,00023,600
1993-04-202,4302,4502,3802,380158,00023,800
1993-04-192,5602,5602,4202,430105,00024,300
1993-04-162,5602,5802,5502,58067,00025,800
1993-04-152,5402,5802,5402,580109,00025,800
1993-04-142,5602,5802,5302,540113,00025,400
1993-04-132,5402,5902,4902,540232,00025,400
1993-04-122,5502,5602,5102,540104,00025,400
1993-04-092,6002,6002,5602,560140,00025,600
1993-04-082,6002,6302,5802,600142,00026,000
1993-04-072,6002,6402,6002,630249,00026,300
1993-04-062,6002,6102,5902,60080,00026,000
1993-04-052,5602,6102,5502,600134,00026,000
1993-04-022,5002,6302,5002,600255,00026,000
1993-04-012,5402,5502,5002,500157,00025,000
1993-03-312,5102,5702,5102,550233,00025,500
1993-03-302,4902,6102,4502,590321,00025,900
1993-03-292,2902,5002,2902,500297,00025,000
1993-03-262,2002,2702,2002,250194,00022,500
1993-03-252,1502,1902,1302,19094,00021,900
1993-03-242,1402,1502,1102,11083,00021,100
1993-03-232,1502,1602,1402,150151,00021,500
1993-03-222,2002,2002,1502,200101,00022,000
1993-03-192,2002,2202,1502,180352,00021,800
1993-03-182,1602,1802,1402,160172,00021,600
1993-03-172,1702,1702,1002,140214,00021,400
1993-03-161,9802,1501,9802,140377,00021,400
1993-03-151,9501,9601,9401,960114,00019,600
1993-03-121,9301,9401,9101,93049,00019,300
1993-03-111,8801,9401,8701,90069,00019,000
1993-03-101,8801,8901,8701,89032,00018,900
1993-03-091,8801,8801,8401,87029,00018,700
1993-03-081,8201,8701,8201,85076,00018,500
1993-03-051,8201,8401,8001,84031,00018,400
1993-03-041,8601,8601,8101,82083,00018,200
1993-03-031,8801,8801,8401,86028,00018,600
1993-03-021,8701,8901,8601,89042,00018,900
1993-03-011,8801,8801,8501,88026,00018,800
1993-02-261,8801,9101,8701,91029,00019,100
1993-02-251,9001,9101,8901,91022,00019,100
1993-02-241,8901,9001,8801,90072,00019,000
1993-02-231,9001,9101,8801,90059,00019,000
1993-02-221,9701,9701,8701,91081,00019,100
1993-02-191,9201,9901,9201,980614,00019,800
1993-02-181,8501,9001,8501,880223,00018,800
1993-02-171,8101,8201,8001,82029,00018,200
1993-02-161,7901,8301,7901,830111,00018,300
1993-02-151,7901,7901,7701,7707,00017,700
1993-02-121,8101,8101,8001,81037,00018,100
1993-02-101,7701,7901,7501,75056,00017,500
1993-02-091,8201,8301,7701,77093,00017,700
1993-02-081,8301,8301,8201,82062,00018,200
1993-02-051,8101,8201,7901,81038,00018,100
1993-02-041,7501,7901,7501,780114,00017,800
1993-02-031,7601,7701,7401,740346,00017,400
1993-02-021,8001,8001,7801,790190,00017,900
1993-02-011,8801,8801,8501,86057,00018,600
1993-01-291,9001,9201,8801,910129,00019,100
1993-01-281,8501,8701,8301,87043,00018,700
1993-01-271,8501,8501,8201,85054,00018,500
1993-01-261,8201,8501,8101,85097,00018,500
1993-01-251,8401,8601,8201,82046,00018,200
1993-01-221,9001,9101,8601,87066,00018,700
1993-01-211,8601,8801,8301,88014,00018,800
1993-01-201,8801,8801,8601,87017,00018,700
1993-01-191,8701,9001,8601,90048,00019,000
1993-01-181,8801,8901,8501,87030,00018,700
1993-01-141,8501,9001,8501,90051,00019,000
1993-01-131,9001,9101,8501,860222,00018,600
1993-01-121,9501,9501,8801,88057,00018,800
1993-01-111,9401,9501,9101,950151,00019,500
1993-01-081,9401,9401,9201,93054,00019,300
1993-01-071,9101,9201,9001,92028,00019,200
1993-01-061,9201,9301,8901,890119,00018,900
1993-01-051,9301,9601,9201,92029,00019,200
1993-01-041,9601,9801,9301,93024,00019,300

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