6815 ユニデンホールディングス(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-301,0201,0501,0201,05010,00010,500
1997-12-299901,0109801,00065,00010,000
1997-12-261,0301,0501,0101,01059,00010,100
1997-12-259901,0409801,000218,00010,000
1997-12-241,0101,010950990191,0009,900
1997-12-221,0901,0901,0101,03061,00010,300
1997-12-191,1101,1301,1101,11068,00011,100
1997-12-181,1801,1801,1501,15042,00011,500
1997-12-171,1701,2001,1201,180103,00011,800
1997-12-161,0301,1901,0301,190121,00011,900
1997-12-151,0301,0301,0001,020113,00010,200
1997-12-121,0901,1001,0201,040239,00010,400
1997-12-111,1401,1401,0801,080185,00010,800
1997-12-101,1801,1801,1501,150167,00011,500
1997-12-091,1501,1801,1401,160270,00011,600
1997-12-081,1801,1901,1001,110371,00011,100
1997-12-051,2401,2501,2101,22078,00012,200
1997-12-041,3001,3001,2501,25054,00012,500
1997-12-031,2901,3001,2701,27038,00012,700
1997-12-021,3201,3301,2801,290115,00012,900
1997-12-011,3101,3301,3001,310121,00013,100
1997-11-281,2901,3001,2601,30065,00013,000
1997-11-271,2501,2801,2401,280102,00012,800
1997-11-261,2301,2601,2201,22084,00012,200
1997-11-251,2501,2801,2401,24065,00012,400
1997-11-211,3201,3401,3101,340167,00013,400
1997-11-201,3301,3701,3201,320114,00013,200
1997-11-191,3601,3801,3301,33074,00013,300
1997-11-181,3801,3901,3701,380203,00013,800
1997-11-171,2601,4101,2601,380149,00013,800
1997-11-141,2501,2501,2001,230242,00012,300
1997-11-131,2001,2501,1901,250144,00012,500
1997-11-121,2601,2801,2301,230110,00012,300
1997-11-111,3001,3201,3001,320207,00013,200
1997-11-101,3301,3601,3201,32081,00013,200
1997-11-071,3901,4101,3701,370235,00013,700
1997-11-061,4401,4401,4201,430219,00014,300
1997-11-051,4801,4801,4201,47059,00014,700
1997-11-041,4601,4801,4601,48027,00014,800
1997-10-311,4801,5001,4601,48096,00014,800
1997-10-301,4501,4901,4401,480160,00014,800
1997-10-291,5001,5201,4801,50061,00015,000
1997-10-281,4301,4401,3901,440122,00014,400
1997-10-271,4601,5001,4601,470123,00014,700
1997-10-241,4101,5201,4101,510111,00015,100
1997-10-231,4401,4701,4301,45073,00014,500
1997-10-221,4701,4801,4601,48033,00014,800
1997-10-211,4901,4901,4401,46040,00014,600
1997-10-201,4701,5001,4601,50026,00015,000
1997-10-171,5201,5401,4801,480155,00014,800
1997-10-161,4501,5301,4401,530154,00015,300
1997-10-151,4301,4701,4301,460153,00014,600
1997-10-141,4401,4701,4301,470131,00014,700
1997-10-131,4401,4501,4301,450129,00014,500
1997-10-091,4701,5001,4601,470147,00014,700
1997-10-081,5001,5601,5001,530136,00015,300
1997-10-071,5001,5201,4701,500246,00015,000
1997-10-061,4001,4101,4001,41019,00014,100
1997-10-031,3901,4001,3901,39061,00013,900
1997-10-021,4201,4301,4101,41077,00014,100
1997-10-011,3601,4201,3601,38075,00013,800
1997-09-301,3901,4101,3601,36069,00013,600
1997-09-291,4301,4301,3801,380113,00013,800
1997-09-261,5001,5001,4501,450169,00014,500
1997-09-251,4601,5201,4601,490189,00014,900
1997-09-241,3901,4301,3701,430158,00014,300
1997-09-221,3601,3701,3501,350198,00013,500
1997-09-191,3901,4001,3501,370453,00013,700
1997-09-181,4201,4301,3901,430316,00014,300
1997-09-171,5501,5501,4101,440426,00014,400
1997-09-161,5601,5601,5201,520191,00015,200
1997-09-121,5501,6001,5501,600177,00016,000
1997-09-111,5601,5701,5501,560240,00015,600
1997-09-101,6001,6001,5801,58099,00015,800
1997-09-091,6101,6101,5801,60083,00016,000
1997-09-081,6101,6101,5901,61089,00016,100
1997-09-051,6301,6401,6101,610108,00016,100
1997-09-041,6701,6801,6301,64033,00016,400
1997-09-031,6801,7101,6801,700228,00017,000
1997-09-021,6001,6301,5501,630181,00016,300
1997-09-011,6601,6601,6001,600197,00016,000
1997-08-291,6401,6901,6001,690287,00016,900
1997-08-281,6901,6901,6701,670144,00016,700
1997-08-271,7501,7501,7201,720157,00017,200
1997-08-261,7301,7501,7301,75088,00017,500
1997-08-251,7501,7501,7301,730123,00017,300
1997-08-221,7501,7601,7301,73089,00017,300
1997-08-211,7701,7901,7701,790156,00017,900
1997-08-201,7501,7701,7401,760176,00017,600
1997-08-191,8001,8001,7501,750141,00017,500
1997-08-181,7601,8001,7601,800132,00018,000
1997-08-151,8101,8701,8101,840210,00018,400
1997-08-141,8001,8101,7901,790354,00017,900
1997-08-131,8101,8201,7801,80091,00018,000
1997-08-121,8101,8401,8101,840177,00018,400
1997-08-111,8101,8101,7801,800343,00018,000
1997-08-081,8701,8701,8401,860273,00018,600
1997-08-071,9101,9101,8401,870215,00018,700
1997-08-061,8501,8801,8101,880399,00018,800
1997-08-051,8901,9001,8501,850167,00018,500
1997-08-041,9601,9601,8901,890144,00018,900
1997-08-011,9601,9701,9301,930328,00019,300
1997-07-311,9001,9601,8801,960476,00019,600
1997-07-301,9101,9101,8601,900506,00019,000
1997-07-291,9501,9601,9201,920374,00019,200
1997-07-281,9501,9701,9301,930351,00019,300
1997-07-251,9001,9501,8901,950577,00019,500
1997-07-241,9101,9201,8901,900194,00019,000
1997-07-231,9201,9301,8801,910210,00019,100
1997-07-221,9401,9501,8801,910239,00019,100
1997-07-181,9501,9601,9401,950236,00019,500
1997-07-171,9801,9901,9401,970507,00019,700
1997-07-161,9701,9901,9401,9601,238,00019,600
1997-07-151,9202,0001,8901,9602,272,00019,600
1997-07-141,8001,9201,8001,9201,308,00019,200
1997-07-111,7401,7901,7401,790809,00017,900
1997-07-101,6901,7201,6901,720273,00017,200
1997-07-091,7201,7201,6701,680532,00016,800
1997-07-081,6701,7301,6601,720252,00017,200
1997-07-071,7001,7001,6701,700106,00017,000
1997-07-041,7501,7501,7001,700237,00017,000
1997-07-031,7301,7501,7101,750897,00017,500
1997-07-021,6801,6801,6301,640116,00016,400
1997-07-011,6901,6901,6701,69099,00016,900
1997-06-301,6701,7001,6701,690108,00016,900
1997-06-271,6901,6901,6601,670193,00016,700
1997-06-261,7201,7401,6801,700474,00017,000
1997-06-251,6701,7001,6601,700498,00017,000
1997-06-241,6201,6501,6201,650157,00016,500
1997-06-231,6401,6601,6301,630595,00016,300
1997-06-201,5801,6001,5701,600142,00016,000
1997-06-191,5701,5801,5601,580190,00015,800
1997-06-181,6001,6001,5601,58094,00015,800
1997-06-171,6301,6301,5801,58068,00015,800
1997-06-161,5801,6201,5701,62091,00016,200
1997-06-131,6301,6501,5801,580163,00015,800
1997-06-121,5601,6301,5601,630334,00016,300
1997-06-111,5601,5801,5601,560108,00015,600
1997-06-101,5601,5801,5501,570259,00015,700
1997-06-091,6101,6101,5501,550305,00015,500
1997-06-061,6501,6501,6201,620283,00016,200
1997-06-051,5901,6601,5901,660833,00016,600
1997-06-041,5601,6201,5501,5901,209,00015,900
1997-06-031,4401,5301,4401,530666,00015,300
1997-06-021,4301,4301,4201,420136,00014,200
1997-05-301,4401,4401,3901,400188,00014,000
1997-05-291,4401,4401,4001,400135,00014,000
1997-05-281,4601,4601,4201,450209,00014,500
1997-05-271,4401,5101,4301,460493,00014,600
1997-05-261,3801,4201,3701,420378,00014,200
1997-05-231,2701,2701,2601,26039,00012,600
1997-05-221,2601,2701,2301,270165,00012,700
1997-05-211,2801,2801,2701,27050,00012,700
1997-05-201,3001,3101,2901,29059,00012,900
1997-05-191,2801,3001,2801,280145,00012,800
1997-05-161,2901,2901,2701,27096,00012,700
1997-05-151,3101,3101,2901,290184,00012,900
1997-05-141,3101,3201,3101,32055,00013,200
1997-05-131,3301,3301,3001,300116,00013,000
1997-05-121,2801,2901,2801,29046,00012,900
1997-05-091,2901,3001,2801,290134,00012,900
1997-05-081,2801,2801,2701,280159,00012,800
1997-05-071,2901,3001,2601,270320,00012,700
1997-05-061,3001,3101,2601,26076,00012,600
1997-05-021,2601,2601,2301,26086,00012,600
1997-05-011,2901,3001,2501,27090,00012,700
1997-04-301,2801,2901,2801,29045,00012,900
1997-04-281,2901,3001,2601,30012,00013,000
1997-04-251,3201,3201,2801,290122,00012,900
1997-04-241,3201,3301,3201,330183,00013,300
1997-04-231,3301,3301,3001,300231,00013,000
1997-04-221,2901,3301,2901,320337,00013,200
1997-04-211,2401,2801,2401,280193,00012,800
1997-04-181,2301,2601,2201,220387,00012,200
1997-04-171,2301,2501,2301,23091,00012,300
1997-04-161,2501,2501,2001,220232,00012,200
1997-04-151,2301,2501,2201,250168,00012,500
1997-04-141,2301,2501,2201,22043,00012,200
1997-04-111,2301,2401,2001,23078,00012,300
1997-04-101,2201,2301,2101,21058,00012,100
1997-04-091,2501,2701,2101,210129,00012,100
1997-04-081,2201,2501,2201,25046,00012,500
1997-04-071,2301,2501,2001,20083,00012,000
1997-04-041,2601,2701,2101,21099,00012,100
1997-04-031,2601,2701,2501,270168,00012,700
1997-04-021,2701,2701,2601,26064,00012,600
1997-04-011,2101,2501,2001,25078,00012,500
1997-03-311,2401,2401,2101,21083,00012,100
1997-03-281,2501,2501,2301,23091,00012,300
1997-03-271,2501,2901,2501,26077,00012,600
1997-03-261,2201,2501,2201,250134,00012,500
1997-03-251,2501,2801,2401,27064,00012,700
1997-03-241,1901,2301,1901,210120,00012,100
1997-03-211,1901,2001,1801,190133,00011,900
1997-03-191,1701,2001,1701,19031,00011,900
1997-03-181,1401,1601,1401,160121,00011,600
1997-03-171,2001,2001,1301,140139,00011,400
1997-03-141,1401,2001,1401,20094,00012,000
1997-03-131,2201,2201,1301,170188,00011,700
1997-03-121,2201,2401,2101,230148,00012,300
1997-03-111,2101,2201,2001,220107,00012,200
1997-03-101,2101,2101,2001,210143,00012,100
1997-03-071,2101,2201,2001,210124,00012,100
1997-03-061,2601,2601,2101,220147,00012,200
1997-03-051,2401,2501,2301,250111,00012,500
1997-03-041,2601,2701,2401,250124,00012,500
1997-03-031,2801,2801,2501,250149,00012,500
1997-02-281,3101,3101,2901,300125,00013,000
1997-02-271,2901,3101,2801,300221,00013,000
1997-02-261,3001,3101,2801,280275,00012,800
1997-02-251,3201,3201,3001,300153,00013,000
1997-02-241,3301,3501,3201,320186,00013,200
1997-02-211,3101,3201,3001,310193,00013,100
1997-02-201,3301,3401,3001,300284,00013,000
1997-02-191,3401,3501,3301,350127,00013,500
1997-02-181,3601,3801,3401,340177,00013,400
1997-02-171,3701,3801,3501,360198,00013,600
1997-02-141,4501,4501,3801,390148,00013,900
1997-02-131,4701,4801,4401,440105,00014,400
1997-02-121,4501,4701,4501,470154,00014,700
1997-02-101,4601,4601,4401,440127,00014,400
1997-02-071,4801,4901,4701,47096,00014,700
1997-02-061,5301,5301,4901,49063,00014,900
1997-02-051,5101,5201,4901,50086,00015,000
1997-02-041,5001,5001,5001,50093,00015,000
1997-02-031,4901,4901,4801,48080,00014,800
1997-01-311,4401,4701,4401,450144,00014,500
1997-01-301,3501,4101,3501,380265,00013,800
1997-01-291,3501,3701,3401,350188,00013,500
1997-01-281,3401,3501,3301,350272,00013,500
1997-01-271,3801,3801,3601,36094,00013,600
1997-01-241,3801,4001,3701,380222,00013,800
1997-01-231,3601,3901,3501,380219,00013,800
1997-01-221,3501,3801,3501,370202,00013,700
1997-01-211,3401,3701,3401,350194,00013,500
1997-01-201,3601,3701,3401,340268,00013,400
1997-01-171,4101,4101,3601,360429,00013,600
1997-01-161,3601,4101,3601,400120,00014,000
1997-01-141,3701,3701,3501,350138,00013,500
1997-01-131,3501,3701,3301,370140,00013,700
1997-01-101,4501,4601,3501,35096,00013,500
1997-01-091,4501,4801,4501,46061,00014,600
1997-01-081,5001,5001,4501,450113,00014,500
1997-01-071,5401,5501,5001,500104,00015,000
1997-01-061,5301,5401,5301,53042,00015,300

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