6815 ユニデンホールディングス(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	860	877	860	875	69,000	8,750
1999-12-29	861	870	860	868	110,000	8,680
1999-12-28	855	880	855	861	110,000	8,610
1999-12-27	850	860	847	854	163,000	8,540
1999-12-24	865	865	850	850	170,000	8,500
1999-12-22	860	870	845	845	303,000	8,450
1999-12-21	872	875	865	869	145,000	8,690
1999-12-20	893	893	872	880	98,000	8,800
1999-12-17	900	909	871	872	187,000	8,720
1999-12-16	899	905	892	899	191,000	8,990
1999-12-15	876	890	875	889	129,000	8,890
1999-12-14	873	885	872	875	100,000	8,750
1999-12-13	871	890	871	872	85,000	8,720
1999-12-10	872	876	868	871	154,000	8,710
1999-12-09	880	884	870	876	92,000	8,760
1999-12-08	885	887	876	877	98,000	8,770
1999-12-07	893	900	890	890	62,000	8,900
1999-12-06	895	900	886	892	62,000	8,920
1999-12-03	915	919	872	880	95,000	8,800
1999-12-02	899	899	870	875	167,000	8,750
1999-12-01	880	900	870	899	119,000	8,990
1999-11-30	890	898	880	880	87,000	8,800
1999-11-29	900	905	891	900	99,000	9,000
1999-11-26	896	919	896	905	98,000	9,050
1999-11-25	911	915	894	896	217,000	8,960
1999-11-24	979	979	914	914	240,000	9,140
1999-11-22	996	1,000	971	971	275,000	9,710
1999-11-19	929	948	917	935	159,000	9,350
1999-11-18	900	919	900	909	251,000	9,090
1999-11-17	910	922	905	918	151,000	9,180
1999-11-16	870	880	855	860	245,000	8,600
1999-11-15	900	910	880	890	154,000	8,900
1999-11-12	931	931	905	915	232,000	9,150
1999-11-11	964	971	935	935	241,000	9,350
1999-11-10	970	973	961	971	96,000	9,710
1999-11-09	990	1,000	961	973	88,000	9,730
1999-11-08	1,001	1,009	990	990	90,000	9,900
1999-11-05	998	999	955	961	131,000	9,610
1999-11-04	1,002	1,015	991	997	136,000	9,970
1999-11-02	991	1,018	991	1,018	120,000	10,180
1999-11-01	1,000	1,012	1,000	1,011	86,000	10,110
1999-10-29	965	990	965	977	141,000	9,770
1999-10-28	960	967	951	958	142,000	9,580
1999-10-27	991	992	950	951	189,000	9,510
1999-10-26	990	1,012	990	992	73,000	9,920
1999-10-25	1,000	1,030	990	991	93,000	9,910
1999-10-22	1,001	1,012	990	998	90,000	9,980
1999-10-21	1,020	1,029	1,001	1,012	157,000	10,120
1999-10-20	980	999	980	990	96,000	9,900
1999-10-19	987	987	940	951	180,000	9,510
1999-10-18	971	971	928	937	194,000	9,370
1999-10-15	1,025	1,025	995	995	115,000	9,950
1999-10-14	984	1,020	984	995	220,000	9,950
1999-10-13	1,030	1,030	983	984	379,000	9,840
1999-10-12	1,060	1,078	1,041	1,041	80,000	10,410
1999-10-08	1,052	1,055	1,035	1,054	79,000	10,540
1999-10-07	1,079	1,080	1,052	1,052	115,000	10,520
1999-10-06	1,030	1,039	1,025	1,039	228,000	10,390
1999-10-05	1,075	1,080	1,036	1,039	129,000	10,390
1999-10-04	1,099	1,099	1,080	1,080	69,000	10,800
1999-10-01	1,095	1,104	1,080	1,087	225,000	10,870
1999-09-30	1,069	1,075	1,065	1,075	109,000	10,750
1999-09-29	1,053	1,053	1,035	1,049	98,000	10,490
1999-09-28	1,031	1,060	1,031	1,050	117,000	10,500
1999-09-27	1,040	1,053	1,031	1,031	77,000	10,310
1999-09-24	1,024	1,039	1,024	1,039	149,000	10,390
1999-09-22	1,057	1,060	1,050	1,054	179,000	10,540
1999-09-21	1,090	1,090	1,057	1,065	194,000	10,650
1999-09-20	1,109	1,140	1,108	1,110	144,000	11,100
1999-09-17	1,030	1,089	1,029	1,089	288,000	10,890
1999-09-16	1,060	1,060	1,010	1,010	380,000	10,100
1999-09-14	1,100	1,100	1,060	1,083	222,000	10,830
1999-09-13	1,130	1,140	1,100	1,121	187,000	11,210
1999-09-10	1,137	1,150	1,130	1,141	203,000	11,410
1999-09-09	1,140	1,150	1,130	1,130	217,000	11,300
1999-09-08	1,160	1,165	1,146	1,146	76,000	11,460
1999-09-07	1,168	1,170	1,140	1,160	200,000	11,600
1999-09-06	1,150	1,190	1,150	1,168	261,000	11,680
1999-09-03	1,136	1,150	1,125	1,135	281,000	11,350
1999-09-02	1,149	1,149	1,135	1,135	245,000	11,350
1999-09-01	1,170	1,179	1,152	1,155	260,000	11,550
1999-08-31	1,162	1,211	1,160	1,181	675,000	11,810
1999-08-30	1,151	1,165	1,150	1,162	274,000	11,620
1999-08-27	1,172	1,211	1,171	1,171	140,000	11,710
1999-08-26	1,210	1,220	1,170	1,171	189,000	11,710
1999-08-25	1,195	1,220	1,195	1,208	216,000	12,080
1999-08-24	1,190	1,249	1,186	1,195	122,000	11,950
1999-08-23	1,180	1,195	1,170	1,170	327,000	11,700
1999-08-20	1,152	1,180	1,135	1,180	392,000	11,800
1999-08-19	1,220	1,220	1,146	1,151	762,000	11,510
1999-08-18	1,250	1,270	1,205	1,219	791,000	12,190
1999-08-17	1,301	1,310	1,275	1,290	156,000	12,900
1999-08-16	1,300	1,315	1,300	1,301	104,000	13,010
1999-08-13	1,282	1,315	1,275	1,300	217,000	13,000
1999-08-12	1,251	1,268	1,250	1,264	62,000	12,640
1999-08-11	1,238	1,269	1,238	1,245	99,000	12,450
1999-08-10	1,238	1,259	1,238	1,259	163,000	12,590
1999-08-09	1,206	1,230	1,201	1,220	165,000	12,200
1999-08-06	1,211	1,225	1,205	1,208	106,000	12,080
1999-08-05	1,260	1,280	1,205	1,205	238,000	12,050
1999-08-04	1,270	1,270	1,251	1,259	287,000	12,590
1999-08-03	1,300	1,300	1,246	1,260	218,000	12,600
1999-08-02	1,280	1,298	1,275	1,289	181,000	12,890
1999-07-30	1,305	1,315	1,275	1,280	256,000	12,800
1999-07-29	1,293	1,345	1,291	1,345	360,000	13,450
1999-07-28	1,302	1,304	1,292	1,293	193,000	12,930
1999-07-27	1,300	1,310	1,280	1,300	219,000	13,000
1999-07-26	1,289	1,310	1,280	1,280	246,000	12,800
1999-07-23	1,266	1,326	1,266	1,323	357,000	13,230
1999-07-22	1,390	1,395	1,320	1,326	442,000	13,260
1999-07-21	1,390	1,420	1,382	1,397	566,000	13,970
1999-07-19	1,475	1,475	1,400	1,425	637,000	14,250
1999-07-16	1,500	1,500	1,452	1,455	2,053,000	14,550
1999-07-15	1,420	1,434	1,391	1,420	1,619,000	14,200
1999-07-14	1,369	1,392	1,355	1,380	1,943,000	13,800
1999-07-13	1,301	1,349	1,295	1,349	935,000	13,490
1999-07-12	1,300	1,310	1,290	1,300	282,000	13,000
1999-07-09	1,302	1,302	1,280	1,290	323,000	12,900
1999-07-08	1,330	1,340	1,296	1,305	379,000	13,050
1999-07-07	1,339	1,369	1,310	1,319	1,532,000	13,190
1999-07-06	1,250	1,330	1,230	1,319	1,347,000	13,190
1999-07-05	1,225	1,249	1,210	1,244	350,000	12,440
1999-07-02	1,245	1,246	1,221	1,225	229,000	12,250
1999-07-01	1,250	1,250	1,230	1,245	382,000	12,450
1999-06-30	1,240	1,250	1,230	1,230	320,000	12,300
1999-06-29	1,195	1,239	1,190	1,220	394,000	12,200
1999-06-28	1,192	1,200	1,175	1,175	359,000	11,750
1999-06-25	1,230	1,245	1,210	1,212	383,000	12,120
1999-06-24	1,247	1,250	1,222	1,250	535,000	12,500
1999-06-23	1,250	1,300	1,240	1,248	1,810,000	12,480
1999-06-22	1,250	1,267	1,211	1,211	2,393,000	12,110
1999-06-21	1,051	1,170	1,050	1,150	1,102,000	11,500
1999-06-18	1,042	1,043	1,025	1,037	109,000	10,370
1999-06-17	1,021	1,040	1,021	1,024	228,000	10,240
1999-06-16	1,021	1,041	1,020	1,041	99,000	10,410
1999-06-15	1,040	1,045	1,020	1,020	77,000	10,200
1999-06-14	1,050	1,050	1,017	1,031	134,000	10,310
1999-06-11	1,070	1,070	1,030	1,046	179,000	10,460
1999-06-10	1,003	1,038	1,003	1,030	161,000	10,300
1999-06-09	1,000	1,010	990	1,008	99,000	10,080
1999-06-08	976	1,000	976	1,000	80,000	10,000
1999-06-07	957	985	957	959	109,000	9,590
1999-06-04	964	974	960	967	73,000	9,670
1999-06-03	983	983	960	970	69,000	9,700
1999-06-02	966	985	966	983	66,000	9,830
1999-06-01	935	965	935	964	249,000	9,640
1999-05-31	985	992	895	895	316,000	8,950
1999-05-28	996	996	984	995	62,000	9,950
1999-05-27	1,004	1,020	995	1,020	97,000	10,200
1999-05-26	1,017	1,018	1,000	1,010	48,000	10,100
1999-05-25	1,030	1,030	1,018	1,021	74,000	10,210
1999-05-24	1,023	1,030	1,015	1,030	366,000	10,300
1999-05-21	995	1,000	980	993	152,000	9,930
1999-05-20	1,018	1,018	1,001	1,001	99,000	10,010
1999-05-19	1,023	1,023	1,000	1,018	116,000	10,180
1999-05-18	1,015	1,023	1,010	1,023	150,000	10,230
1999-05-17	1,016	1,019	1,010	1,014	113,000	10,140
1999-05-14	1,019	1,019	1,010	1,016	102,000	10,160
1999-05-13	1,020	1,020	1,012	1,019	146,000	10,190
1999-05-12	1,021	1,025	1,015	1,015	164,000	10,150
1999-05-11	1,030	1,043	1,015	1,016	165,000	10,160
1999-05-10	1,030	1,057	1,026	1,030	107,000	10,300
1999-05-07	1,078	1,078	1,037	1,059	191,000	10,590
1999-05-06	1,083	1,088	1,053	1,088	369,000	10,880
1999-04-30	1,010	1,089	1,003	1,089	214,000	10,890
1999-04-28	1,020	1,025	1,001	1,014	305,000	10,140
1999-04-27	1,023	1,028	1,003	1,019	262,000	10,190
1999-04-26	1,035	1,040	1,030	1,030	123,000	10,300
1999-04-23	1,032	1,044	1,032	1,035	125,000	10,350
1999-04-22	1,036	1,056	1,025	1,038	128,000	10,380
1999-04-21	1,075	1,080	1,035	1,055	147,000	10,550
1999-04-20	1,081	1,081	1,058	1,075	142,000	10,750
1999-04-19	1,050	1,062	1,045	1,061	294,000	10,610
1999-04-16	1,045	1,049	1,030	1,044	308,000	10,440
1999-04-15	1,048	1,050	1,030	1,033	169,000	10,330
1999-04-14	1,046	1,054	1,035	1,040	266,000	10,400
1999-04-13	996	1,036	991	1,026	1,167,000	10,260
1999-04-09	1,275	1,290	1,220	1,236	171,000	12,360
1999-04-08	1,299	1,299	1,281	1,288	144,000	12,880
1999-04-07	1,286	1,298	1,275	1,295	180,000	12,950
1999-04-06	1,300	1,300	1,243	1,280	263,000	12,800
1999-04-05	1,201	1,290	1,201	1,250	504,000	12,500
1999-04-02	1,200	1,220	1,190	1,203	218,000	12,030
1999-04-01	1,170	1,198	1,165	1,182	207,000	11,820
1999-03-31	1,181	1,190	1,165	1,190	133,000	11,900
1999-03-30	1,220	1,225	1,183	1,191	327,000	11,910
1999-03-29	1,183	1,199	1,175	1,194	209,000	11,940
1999-03-26	1,133	1,163	1,133	1,163	278,000	11,630
1999-03-25	1,125	1,139	1,112	1,130	141,000	11,300
1999-03-24	1,125	1,140	1,106	1,121	196,000	11,210
1999-03-23	1,129	1,149	1,125	1,133	266,000	11,330
1999-03-19	1,091	1,110	1,070	1,090	173,000	10,900
1999-03-18	1,111	1,128	1,051	1,051	258,000	10,510
1999-03-17	1,102	1,130	1,102	1,119	205,000	11,190
1999-03-16	1,082	1,100	1,070	1,100	238,000	11,000
1999-03-15	1,089	1,089	1,072	1,075	131,000	10,750
1999-03-12	1,090	1,090	1,040	1,060	235,000	10,600
1999-03-11	1,089	1,095	1,030	1,030	338,000	10,300
1999-03-10	1,070	1,088	1,060	1,070	290,000	10,700
1999-03-09	1,031	1,065	1,028	1,063	216,000	10,630
1999-03-08	1,025	1,048	1,025	1,032	268,000	10,320
1999-03-05	1,014	1,017	1,002	1,014	98,000	10,140
1999-03-04	1,028	1,028	997	1,014	58,000	10,140
1999-03-03	979	1,000	975	999	80,000	9,990
1999-03-02	990	990	979	982	114,000	9,820
1999-03-01	976	988	975	983	138,000	9,830
1999-02-26	986	990	956	956	430,000	9,560
1999-02-25	1,011	1,025	994	997	154,000	9,970
1999-02-24	1,016	1,030	1,016	1,030	82,000	10,300
1999-02-23	1,015	1,019	1,011	1,015	114,000	10,150
1999-02-22	998	1,030	988	1,030	124,000	10,300
1999-02-19	972	998	970	998	142,000	9,980
1999-02-18	989	989	973	973	159,000	9,730
1999-02-17	1,000	1,000	982	989	107,000	9,890
1999-02-16	995	1,000	987	999	126,000	9,990
1999-02-15	972	1,000	972	995	95,000	9,950
1999-02-12	1,000	1,002	960	961	179,000	9,610
1999-02-10	995	1,038	992	1,018	148,000	10,180
1999-02-09	1,000	1,000	990	994	88,000	9,940
1999-02-08	994	994	983	986	75,000	9,860
1999-02-05	992	1,000	980	995	117,000	9,950
1999-02-04	1,010	1,026	985	991	183,000	9,910
1999-02-03	1,032	1,043	1,026	1,026	185,000	10,260
1999-02-02	1,088	1,088	1,063	1,063	239,000	10,630
1999-02-01	1,049	1,089	1,049	1,089	544,000	10,890
1999-01-29	1,004	1,050	1,004	1,032	308,000	10,320
1999-01-28	1,000	1,017	990	1,001	213,000	10,010
1999-01-27	999	1,000	985	995	177,000	9,950
1999-01-26	969	995	969	986	112,000	9,860
1999-01-25	978	980	960	969	92,000	9,690
1999-01-22	1,000	1,000	970	970	132,000	9,700
1999-01-21	960	995	950	995	123,000	9,950
1999-01-20	941	955	941	942	177,000	9,420
1999-01-19	930	945	930	941	84,000	9,410
1999-01-18	919	940	910	940	140,000	9,400
1999-01-14	901	907	890	899	279,000	8,990
1999-01-13	925	925	905	905	163,000	9,050
1999-01-12	945	950	936	939	97,000	9,390
1999-01-11	945	963	940	960	68,000	9,600
1999-01-08	954	955	946	950	135,000	9,500
1999-01-07	960	981	955	955	135,000	9,550
1999-01-06	956	956	950	955	91,000	9,550
1999-01-05	950	965	945	965	106,000	9,650
1999-01-04	959	965	952	952	22,000	9,520

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