6815 ユニデンホールディングス(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-291,7101,7501,7101,73056,00017,300
1995-12-281,6801,7301,6701,730198,00017,300
1995-12-271,6501,6701,6501,67071,00016,700
1995-12-261,6401,6601,6401,66062,00016,600
1995-12-251,6401,6601,6201,650120,00016,500
1995-12-221,6301,6301,6101,62095,00016,200
1995-12-211,5901,6201,5901,60088,00016,000
1995-12-201,6001,6401,6001,62098,00016,200
1995-12-191,6201,6201,5901,600157,00016,000
1995-12-181,6501,6601,6301,64068,00016,400
1995-12-151,6901,6901,6601,69089,00016,900
1995-12-141,7301,7301,7001,71061,00017,100
1995-12-131,7601,7801,7301,730114,00017,300
1995-12-121,7701,7701,7501,76065,00017,600
1995-12-111,7601,7801,7101,78033,00017,800
1995-12-081,7701,7801,7001,710112,00017,100
1995-12-071,7601,8001,7401,74079,00017,400
1995-12-061,7201,7501,7001,75081,00017,500
1995-12-051,7301,7501,7301,73062,00017,300
1995-12-041,7601,7601,7201,750154,00017,500
1995-12-011,7001,7501,6701,750127,00017,500
1995-11-301,6301,6801,6301,670166,00016,700
1995-11-291,6001,6301,6001,610101,00016,100
1995-11-281,6301,6301,6001,60084,00016,000
1995-11-271,6001,6201,5901,62097,00016,200
1995-11-241,6901,7001,6701,680129,00016,800
1995-11-221,7001,7201,6501,65062,00016,500
1995-11-211,7201,7401,6901,73087,00017,300
1995-11-201,6801,7501,6801,710126,00017,100
1995-11-171,7101,7101,6801,68068,00016,800
1995-11-161,7001,7001,6801,69045,00016,900
1995-11-151,7001,7001,6601,68040,00016,800
1995-11-141,7101,7201,6701,68066,00016,800
1995-11-131,7101,7201,7001,72060,00017,200
1995-11-101,6801,7201,6801,69045,00016,900
1995-11-091,7001,7201,6801,680106,00016,800
1995-11-081,6801,7001,6701,70058,00017,000
1995-11-071,7101,7101,6701,67088,00016,700
1995-11-061,7001,7201,7001,70061,00017,000
1995-11-021,7001,7001,6601,70091,00017,000
1995-11-011,6501,6801,6501,68072,00016,800
1995-10-311,6301,6501,6101,65086,00016,500
1995-10-301,6401,6401,6301,63048,00016,300
1995-10-271,6401,6601,6401,64078,00016,400
1995-10-261,6901,6901,6601,660155,00016,600
1995-10-251,6901,7001,6801,69061,00016,900
1995-10-241,7001,7001,6901,70058,00017,000
1995-10-231,7101,7201,6901,69092,00016,900
1995-10-201,7001,7101,6901,710150,00017,100
1995-10-191,7101,7101,6901,69061,00016,900
1995-10-181,7001,7101,6901,710140,00017,100
1995-10-171,6901,7001,6801,700290,00017,000
1995-10-161,7001,7201,6701,68046,00016,800
1995-10-131,6801,7101,6801,70061,00017,000
1995-10-121,7201,7201,6801,680103,00016,800
1995-10-111,7401,7501,7201,72099,00017,200
1995-10-091,7701,7801,7501,75081,00017,500
1995-10-061,7501,7601,7401,76085,00017,600
1995-10-051,7601,7701,7501,76049,00017,600
1995-10-041,7501,7801,7501,76050,00017,600
1995-10-031,7901,7901,7501,75058,00017,500
1995-10-021,7801,7801,7601,78031,00017,800
1995-09-291,7701,7901,7601,77048,00017,700
1995-09-281,8201,8201,8001,80072,00018,000
1995-09-271,7801,8201,7601,81055,00018,100
1995-09-261,7901,8001,7701,80045,00018,000
1995-09-251,8001,8201,7901,79052,00017,900
1995-09-221,8101,8201,7801,800117,00018,000
1995-09-211,8301,8401,8001,84078,00018,400
1995-09-201,8901,8901,8401,850113,00018,500
1995-09-191,8601,8701,8501,850129,00018,500
1995-09-181,9201,9201,8801,89057,00018,900
1995-09-141,9301,9401,9101,920177,00019,200
1995-09-131,9601,9601,9201,920188,00019,200
1995-09-121,9601,9701,9501,950362,00019,500
1995-09-111,9701,9901,9301,950317,00019,500
1995-09-081,9201,9601,9101,930353,00019,300
1995-09-071,9001,9301,9001,920153,00019,200
1995-09-061,9101,9301,8901,890189,00018,900
1995-09-051,8601,9001,8601,900203,00019,000
1995-09-041,8801,8901,8601,860117,00018,600
1995-09-011,8701,8901,8701,890149,00018,900
1995-08-311,9101,9301,8701,870267,00018,700
1995-08-301,9201,9201,8801,900252,00019,000
1995-08-291,8501,8601,8301,860191,00018,600
1995-08-281,8001,8401,7801,84044,00018,400
1995-08-251,8201,8301,8001,81074,00018,100
1995-08-241,8101,8301,8001,83073,00018,300
1995-08-231,8001,8401,7701,810160,00018,100
1995-08-221,8301,8501,7801,800229,00018,000
1995-08-211,8701,8701,8201,830326,00018,300
1995-08-181,9201,9201,8701,890233,00018,900
1995-08-171,9501,9901,9401,950265,00019,500
1995-08-161,9502,0201,9302,020817,00020,200
1995-08-151,7401,7701,7101,770213,00017,700
1995-08-141,6601,7301,6601,730113,00017,300
1995-08-111,6501,6601,6401,650198,00016,500
1995-08-101,6601,6601,6401,650104,00016,500
1995-08-091,6701,6801,6701,67072,00016,700
1995-08-081,7201,7201,6801,69077,00016,900
1995-08-071,7301,7401,7001,720108,00017,200
1995-08-041,6801,7301,6701,700390,00017,000
1995-08-031,6701,6901,6501,670467,00016,700
1995-08-021,4901,6001,4901,590147,00015,900
1995-08-011,5201,5301,4801,48099,00014,800
1995-07-311,5301,5801,5201,52022,00015,200
1995-07-281,5301,5401,5201,52069,00015,200
1995-07-271,5401,5401,5001,51093,00015,100
1995-07-261,5301,5301,5001,52041,00015,200
1995-07-251,5801,5901,5301,53046,00015,300
1995-07-241,6001,6001,5801,60043,00016,000
1995-07-211,6001,6301,5901,59075,00015,900
1995-07-201,5801,6101,5501,60096,00016,000
1995-07-191,6201,6201,5401,55079,00015,500
1995-07-181,6501,6801,6201,620281,00016,200
1995-07-171,6201,6801,6201,630387,00016,300
1995-07-141,6001,6301,5901,630224,00016,300
1995-07-131,5701,6201,5601,570304,00015,700
1995-07-121,5001,5301,4601,510369,00015,100
1995-07-111,5101,5101,4501,490242,00014,900
1995-07-101,5001,5201,4601,510255,00015,100
1995-07-071,3101,4701,3001,410214,00014,100
1995-07-061,2501,2801,2501,27091,00012,700
1995-07-051,2801,2801,2401,24074,00012,400
1995-07-041,2801,2901,2801,29057,00012,900
1995-07-031,2601,2801,2601,28037,00012,800
1995-06-301,2301,2601,2301,26079,00012,600
1995-06-291,2301,2401,2201,24063,00012,400
1995-06-281,2401,2401,1901,190183,00011,900
1995-06-271,2401,2501,2301,240187,00012,400
1995-06-261,2801,3001,2601,270119,00012,700
1995-06-231,2401,2701,2401,27050,00012,700
1995-06-221,2801,2801,2301,250101,00012,500
1995-06-211,2501,2901,2501,280125,00012,800
1995-06-201,2301,2501,2201,24068,00012,400
1995-06-191,2201,2301,2001,23063,00012,300
1995-06-161,2201,2401,1801,180113,00011,800
1995-06-151,2101,2101,1001,170182,00011,700
1995-06-141,2401,2401,2301,230106,00012,300
1995-06-131,2801,2801,2401,240181,00012,400
1995-06-121,3701,3801,2601,260210,00012,600
1995-06-091,4101,4101,3501,390210,00013,900
1995-06-081,4401,4401,4001,42073,00014,200
1995-06-071,4501,4501,4301,45080,00014,500
1995-06-061,4901,5001,4401,45044,00014,500
1995-06-051,5101,5101,5001,50044,00015,000
1995-06-021,5201,5201,5101,51033,00015,100
1995-06-011,5001,5101,4801,500149,00015,000
1995-05-311,4401,4801,4401,480191,00014,800
1995-05-301,4101,4301,4101,43036,00014,300
1995-05-291,4001,4101,4001,41028,00014,100
1995-05-261,4301,4501,4001,40056,00014,000
1995-05-251,4501,4601,4301,430140,00014,300
1995-05-241,4501,4501,4201,44079,00014,400
1995-05-231,4501,4501,4001,40093,00014,000
1995-05-221,4701,4701,4001,41073,00014,100
1995-05-191,4601,4701,4301,45097,00014,500
1995-05-181,5201,5201,4801,49043,00014,900
1995-05-171,5301,5301,5201,53053,00015,300
1995-05-161,5701,5701,5301,530154,00015,300
1995-05-151,5901,5901,5401,54069,00015,400
1995-05-121,5701,6001,5501,580136,00015,800
1995-05-111,6201,6201,5801,58050,00015,800
1995-05-101,7101,7101,5901,59092,00015,900
1995-05-091,7501,7701,6901,740230,00017,400
1995-05-081,7501,7601,7301,750110,00017,500
1995-05-021,7701,8001,7601,790121,00017,900
1995-05-011,7601,7701,7401,770111,00017,700
1995-04-281,7001,7701,6801,770138,00017,700
1995-04-271,6701,7001,6501,680133,00016,800
1995-04-261,6401,6401,6301,64083,00016,400
1995-04-251,5901,6401,5901,63057,00016,300
1995-04-241,6601,6601,5901,590162,00015,900
1995-04-211,6801,6801,6101,630217,00016,300
1995-04-201,6401,6501,6301,650110,00016,500
1995-04-191,6301,6301,6101,61092,00016,100
1995-04-181,6701,6701,6401,64095,00016,400
1995-04-171,6301,6701,6301,67069,00016,700
1995-04-141,7001,7001,6501,66070,00016,600
1995-04-131,7101,7101,6901,69067,00016,900
1995-04-121,7101,7101,6901,690178,00016,900
1995-04-111,7001,7001,6901,69043,00016,900
1995-04-101,6701,6801,6501,67046,00016,700
1995-04-071,7301,7301,6601,670175,00016,700
1995-04-061,7501,7501,7301,73045,00017,300
1995-04-051,7901,8001,7401,750114,00017,500
1995-04-041,7901,8101,7801,780113,00017,800
1995-04-031,8201,8201,7701,78038,00017,800
1995-03-311,8801,9001,8201,850207,00018,500
1995-03-301,8201,8501,8101,85027,00018,500
1995-03-291,8001,8101,7401,80075,00018,000
1995-03-281,7601,8401,7601,83050,00018,300
1995-03-271,7301,7801,7301,78029,00017,800
1995-03-241,7001,7001,6701,70077,00017,000
1995-03-231,7601,7601,6801,70087,00017,000
1995-03-221,8601,8601,7801,79061,00017,900
1995-03-201,8501,8601,8401,86032,00018,600
1995-03-171,8601,8701,8501,86098,00018,600
1995-03-161,8601,8701,8501,86066,00018,600
1995-03-151,8601,8801,8601,88065,00018,800
1995-03-141,8801,8801,8601,86068,00018,600
1995-03-131,9001,9001,8601,86089,00018,600
1995-03-101,8801,9001,8801,89068,00018,900
1995-03-091,9201,9201,9001,910157,00019,100
1995-03-081,9401,9401,8901,890137,00018,900
1995-03-071,9601,9801,9401,96064,00019,600
1995-03-061,9301,9801,9301,960143,00019,600
1995-03-031,9001,9301,9001,930162,00019,300
1995-03-021,9001,9201,8901,900162,00019,000
1995-03-011,8801,8801,8701,88038,00018,800
1995-02-281,8501,8901,8401,890141,00018,900
1995-02-271,9001,9001,8501,87062,00018,700
1995-02-241,9601,9701,9201,93076,00019,300
1995-02-231,9701,9701,9401,940109,00019,400
1995-02-221,9801,9801,9601,960144,00019,600
1995-02-212,0002,0001,9601,96072,00019,600
1995-02-202,0102,0201,9902,000173,00020,000
1995-02-172,0302,0902,0202,05099,00020,500
1995-02-162,0502,0502,0302,04066,00020,400
1995-02-152,0402,0502,0402,04025,00020,400
1995-02-142,0502,0502,0402,05061,00020,500
1995-02-132,0702,0802,0502,05072,00020,500
1995-02-102,1002,1002,0702,08064,00020,800
1995-02-092,0702,0902,0702,09022,00020,900
1995-02-082,0802,0802,0502,06067,00020,600
1995-02-072,1002,1102,0902,110111,00021,100
1995-02-062,1202,1302,1002,12057,00021,200
1995-02-032,1002,1202,0902,12053,00021,200
1995-02-022,1602,1602,0802,080179,00020,800
1995-02-012,1902,1902,1202,120166,00021,200
1995-01-312,1602,2202,1502,220132,00022,200
1995-01-302,2002,2002,1302,200129,00022,000
1995-01-272,2702,2802,2202,24089,00022,400
1995-01-262,2602,2702,2602,270155,00022,700
1995-01-252,3002,3102,3002,300142,00023,000
1995-01-242,3102,3502,2802,300115,00023,000
1995-01-232,4202,4202,3002,31077,00023,100
1995-01-202,4102,4202,4102,42084,00024,200
1995-01-192,4102,4102,3902,41069,00024,100
1995-01-182,4002,4102,3802,41026,00024,100
1995-01-172,3902,4302,3902,41070,00024,100
1995-01-132,4202,4202,3802,38039,00023,800
1995-01-122,4302,4302,4302,43027,00024,300
1995-01-112,4402,4402,4302,43039,00024,300
1995-01-102,4402,4502,4302,44027,00024,400
1995-01-092,4502,4502,4402,44029,00024,400
1995-01-062,4502,4502,4302,45080,00024,500
1995-01-052,5002,5102,4502,45084,00024,500
1995-01-042,4902,5202,4802,48045,00024,800

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