6815 ユニデンホールディングス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 541 | 545 | 541 | 542 | 97,000 | 5,420 |
| 2000-12-28 | 565 | 569 | 541 | 541 | 161,000 | 5,410 |
| 2000-12-27 | 550 | 550 | 530 | 549 | 137,000 | 5,490 |
| 2000-12-26 | 570 | 570 | 552 | 552 | 153,000 | 5,520 |
| 2000-12-25 | 573 | 575 | 566 | 570 | 329,000 | 5,700 |
| 2000-12-22 | 554 | 556 | 545 | 556 | 249,000 | 5,560 |
| 2000-12-21 | 559 | 559 | 530 | 544 | 387,000 | 5,440 |
| 2000-12-20 | 560 | 570 | 550 | 569 | 469,000 | 5,690 |
| 2000-12-19 | 584 | 589 | 555 | 570 | 756,000 | 5,700 |
| 2000-12-18 | 552 | 590 | 551 | 578 | 925,000 | 5,780 |
| 2000-12-15 | 550 | 550 | 532 | 542 | 392,000 | 5,420 |
| 2000-12-14 | 586 | 590 | 547 | 560 | 725,000 | 5,600 |
| 2000-12-13 | 562 | 618 | 552 | 576 | 3,029,000 | 5,760 |
| 2000-12-12 | 470 | 542 | 470 | 542 | 1,579,000 | 5,420 |
| 2000-12-11 | 462 | 470 | 462 | 462 | 1,068,000 | 4,620 |
| 2000-12-08 | 465 | 467 | 460 | 460 | 172,000 | 4,600 |
| 2000-12-07 | 468 | 471 | 467 | 471 | 106,000 | 4,710 |
| 2000-12-06 | 477 | 482 | 472 | 472 | 147,000 | 4,720 |
| 2000-12-05 | 482 | 484 | 467 | 467 | 254,000 | 4,670 |
| 2000-12-04 | 475 | 485 | 465 | 468 | 237,000 | 4,680 |
| 2000-12-01 | 465 | 470 | 458 | 460 | 232,000 | 4,600 |
| 2000-11-30 | 463 | 472 | 462 | 467 | 40,000 | 4,670 |
| 2000-11-29 | 460 | 475 | 460 | 473 | 39,000 | 4,730 |
| 2000-11-28 | 491 | 491 | 470 | 470 | 83,000 | 4,700 |
| 2000-11-27 | 460 | 479 | 460 | 476 | 59,000 | 4,760 |
| 2000-11-24 | 445 | 455 | 445 | 455 | 57,000 | 4,550 |
| 2000-11-22 | 455 | 460 | 442 | 443 | 140,000 | 4,430 |
| 2000-11-21 | 465 | 466 | 451 | 456 | 68,000 | 4,560 |
| 2000-11-20 | 470 | 473 | 465 | 465 | 32,000 | 4,650 |
| 2000-11-17 | 473 | 476 | 470 | 472 | 82,000 | 4,720 |
| 2000-11-16 | 475 | 475 | 472 | 474 | 51,000 | 4,740 |
| 2000-11-15 | 478 | 480 | 470 | 476 | 79,000 | 4,760 |
| 2000-11-14 | 470 | 471 | 465 | 469 | 121,000 | 4,690 |
| 2000-11-13 | 480 | 482 | 475 | 476 | 115,000 | 4,760 |
| 2000-11-10 | 500 | 508 | 490 | 490 | 170,000 | 4,900 |
| 2000-11-09 | 491 | 501 | 487 | 495 | 229,000 | 4,950 |
| 2000-11-08 | 484 | 515 | 478 | 484 | 484,000 | 4,840 |
| 2000-11-07 | 470 | 482 | 468 | 474 | 163,000 | 4,740 |
| 2000-11-06 | 456 | 478 | 454 | 467 | 292,000 | 4,670 |
| 2000-11-02 | 483 | 484 | 466 | 466 | 147,000 | 4,660 |
| 2000-11-01 | 475 | 492 | 460 | 490 | 234,000 | 4,900 |
| 2000-10-31 | 485 | 487 | 465 | 465 | 212,000 | 4,650 |
| 2000-10-30 | 490 | 499 | 485 | 485 | 151,000 | 4,850 |
| 2000-10-27 | 494 | 500 | 490 | 490 | 225,000 | 4,900 |
| 2000-10-26 | 495 | 500 | 493 | 494 | 134,000 | 4,940 |
| 2000-10-25 | 500 | 500 | 495 | 495 | 182,000 | 4,950 |
| 2000-10-24 | 501 | 505 | 500 | 500 | 134,000 | 5,000 |
| 2000-10-23 | 511 | 519 | 500 | 500 | 145,000 | 5,000 |
| 2000-10-20 | 515 | 530 | 507 | 507 | 176,000 | 5,070 |
| 2000-10-19 | 500 | 512 | 500 | 506 | 103,000 | 5,060 |
| 2000-10-18 | 505 | 505 | 500 | 500 | 215,000 | 5,000 |
| 2000-10-17 | 520 | 520 | 505 | 505 | 221,000 | 5,050 |
| 2000-10-16 | 552 | 552 | 520 | 521 | 135,000 | 5,210 |
| 2000-10-13 | 505 | 512 | 495 | 502 | 357,000 | 5,020 |
| 2000-10-12 | 500 | 524 | 500 | 510 | 161,000 | 5,100 |
| 2000-10-11 | 549 | 549 | 525 | 525 | 249,000 | 5,250 |
| 2000-10-10 | 568 | 568 | 550 | 550 | 252,000 | 5,500 |
| 2000-10-06 | 583 | 583 | 565 | 565 | 137,000 | 5,650 |
| 2000-10-05 | 586 | 590 | 580 | 580 | 129,000 | 5,800 |
| 2000-10-04 | 569 | 583 | 566 | 583 | 207,000 | 5,830 |
| 2000-10-03 | 581 | 583 | 573 | 576 | 145,000 | 5,760 |
| 2000-10-02 | 590 | 595 | 580 | 585 | 98,000 | 5,850 |
| 2000-09-29 | 602 | 606 | 600 | 600 | 167,000 | 6,000 |
| 2000-09-28 | 610 | 612 | 601 | 602 | 73,000 | 6,020 |
| 2000-09-27 | 625 | 626 | 610 | 613 | 60,000 | 6,130 |
| 2000-09-26 | 628 | 632 | 625 | 625 | 123,000 | 6,250 |
| 2000-09-25 | 640 | 640 | 630 | 632 | 105,000 | 6,320 |
| 2000-09-22 | 637 | 640 | 625 | 625 | 100,000 | 6,250 |
| 2000-09-21 | 637 | 640 | 636 | 640 | 93,000 | 6,400 |
| 2000-09-20 | 640 | 640 | 629 | 636 | 109,000 | 6,360 |
| 2000-09-19 | 634 | 634 | 613 | 624 | 157,000 | 6,240 |
| 2000-09-18 | 639 | 640 | 635 | 635 | 102,000 | 6,350 |
| 2000-09-14 | 636 | 647 | 636 | 642 | 141,000 | 6,420 |
| 2000-09-13 | 640 | 644 | 635 | 636 | 166,000 | 6,360 |
| 2000-09-12 | 653 | 653 | 645 | 645 | 115,000 | 6,450 |
| 2000-09-11 | 656 | 656 | 652 | 652 | 70,000 | 6,520 |
| 2000-09-08 | 669 | 670 | 650 | 656 | 209,000 | 6,560 |
| 2000-09-07 | 661 | 676 | 660 | 669 | 149,000 | 6,690 |
| 2000-09-06 | 653 | 666 | 651 | 659 | 119,000 | 6,590 |
| 2000-09-05 | 658 | 661 | 652 | 653 | 113,000 | 6,530 |
| 2000-09-04 | 673 | 673 | 660 | 665 | 93,000 | 6,650 |
| 2000-09-01 | 676 | 676 | 663 | 672 | 208,000 | 6,720 |
| 2000-08-31 | 690 | 690 | 670 | 676 | 121,000 | 6,760 |
| 2000-08-30 | 703 | 703 | 690 | 691 | 107,000 | 6,910 |
| 2000-08-29 | 714 | 714 | 703 | 703 | 136,000 | 7,030 |
| 2000-08-28 | 710 | 717 | 706 | 709 | 226,000 | 7,090 |
| 2000-08-25 | 706 | 716 | 702 | 710 | 250,000 | 7,100 |
| 2000-08-24 | 699 | 735 | 696 | 696 | 423,000 | 6,960 |
| 2000-08-23 | 659 | 698 | 658 | 691 | 293,000 | 6,910 |
| 2000-08-22 | 655 | 659 | 653 | 657 | 119,000 | 6,570 |
| 2000-08-21 | 656 | 666 | 650 | 653 | 198,000 | 6,530 |
| 2000-08-18 | 660 | 661 | 655 | 657 | 121,000 | 6,570 |
| 2000-08-17 | 671 | 674 | 658 | 658 | 192,000 | 6,580 |
| 2000-08-16 | 668 | 671 | 660 | 662 | 229,000 | 6,620 |
| 2000-08-15 | 655 | 669 | 654 | 669 | 145,000 | 6,690 |
| 2000-08-14 | 670 | 670 | 650 | 650 | 159,000 | 6,500 |
| 2000-08-11 | 657 | 666 | 650 | 666 | 119,000 | 6,660 |
| 2000-08-10 | 655 | 657 | 649 | 650 | 197,000 | 6,500 |
| 2000-08-09 | 651 | 661 | 641 | 653 | 183,000 | 6,530 |
| 2000-08-08 | 664 | 666 | 650 | 658 | 109,000 | 6,580 |
| 2000-08-07 | 658 | 667 | 658 | 663 | 96,000 | 6,630 |
| 2000-08-04 | 650 | 670 | 650 | 668 | 248,000 | 6,680 |
| 2000-08-03 | 672 | 672 | 643 | 650 | 237,000 | 6,500 |
| 2000-08-02 | 680 | 682 | 665 | 682 | 169,000 | 6,820 |
| 2000-08-01 | 652 | 678 | 650 | 660 | 208,000 | 6,600 |
| 2000-07-31 | 635 | 650 | 632 | 650 | 185,000 | 6,500 |
| 2000-07-28 | 670 | 684 | 665 | 665 | 187,000 | 6,650 |
| 2000-07-27 | 695 | 700 | 681 | 690 | 216,000 | 6,900 |
| 2000-07-26 | 716 | 718 | 696 | 700 | 240,000 | 7,000 |
| 2000-07-25 | 707 | 710 | 690 | 706 | 186,000 | 7,060 |
| 2000-07-24 | 719 | 720 | 705 | 706 | 278,000 | 7,060 |
| 2000-07-21 | 736 | 736 | 715 | 715 | 220,000 | 7,150 |
| 2000-07-19 | 721 | 735 | 720 | 726 | 218,000 | 7,260 |
| 2000-07-18 | 751 | 756 | 715 | 715 | 291,000 | 7,150 |
| 2000-07-17 | 772 | 772 | 751 | 751 | 238,000 | 7,510 |
| 2000-07-14 | 780 | 780 | 759 | 770 | 305,000 | 7,700 |
| 2000-07-13 | 788 | 807 | 775 | 782 | 116,000 | 7,820 |
| 2000-07-12 | 809 | 809 | 788 | 788 | 142,000 | 7,880 |
| 2000-07-11 | 790 | 810 | 790 | 799 | 169,000 | 7,990 |
| 2000-07-10 | 818 | 818 | 789 | 790 | 276,000 | 7,900 |
| 2000-07-07 | 817 | 818 | 790 | 810 | 200,000 | 8,100 |
| 2000-07-06 | 819 | 819 | 806 | 813 | 1,075,000 | 8,130 |
| 2000-07-05 | 830 | 833 | 819 | 826 | 209,000 | 8,260 |
| 2000-07-04 | 840 | 840 | 821 | 821 | 198,000 | 8,210 |
| 2000-07-03 | 813 | 838 | 808 | 838 | 387,000 | 8,380 |
| 2000-06-30 | 805 | 810 | 786 | 808 | 240,000 | 8,080 |
| 2000-06-29 | 810 | 810 | 801 | 807 | 142,000 | 8,070 |
| 2000-06-28 | 809 | 820 | 805 | 805 | 242,000 | 8,050 |
| 2000-06-27 | 784 | 805 | 779 | 805 | 382,000 | 8,050 |
| 2000-06-26 | 775 | 790 | 774 | 780 | 162,000 | 7,800 |
| 2000-06-23 | 759 | 770 | 759 | 769 | 120,000 | 7,690 |
| 2000-06-22 | 765 | 766 | 757 | 759 | 182,000 | 7,590 |
| 2000-06-21 | 759 | 767 | 755 | 765 | 164,000 | 7,650 |
| 2000-06-20 | 752 | 765 | 751 | 759 | 225,000 | 7,590 |
| 2000-06-19 | 769 | 769 | 750 | 760 | 141,000 | 7,600 |
| 2000-06-16 | 780 | 781 | 766 | 775 | 127,000 | 7,750 |
| 2000-06-15 | 796 | 796 | 770 | 771 | 160,000 | 7,710 |
| 2000-06-14 | 803 | 810 | 792 | 797 | 223,000 | 7,970 |
| 2000-06-13 | 811 | 811 | 795 | 801 | 219,000 | 8,010 |
| 2000-06-12 | 794 | 809 | 788 | 801 | 237,000 | 8,010 |
| 2000-06-09 | 770 | 779 | 769 | 778 | 127,000 | 7,780 |
| 2000-06-08 | 772 | 779 | 765 | 766 | 130,000 | 7,660 |
| 2000-06-07 | 782 | 784 | 763 | 770 | 147,000 | 7,700 |
| 2000-06-06 | 773 | 788 | 773 | 784 | 167,000 | 7,840 |
| 2000-06-05 | 760 | 770 | 752 | 770 | 138,000 | 7,700 |
| 2000-06-02 | 720 | 745 | 717 | 745 | 126,000 | 7,450 |
| 2000-06-01 | 725 | 731 | 712 | 713 | 172,000 | 7,130 |
| 2000-05-31 | 742 | 745 | 734 | 734 | 161,000 | 7,340 |
| 2000-05-30 | 739 | 743 | 735 | 735 | 65,000 | 7,350 |
| 2000-05-29 | 744 | 746 | 736 | 738 | 74,000 | 7,380 |
| 2000-05-26 | 730 | 745 | 727 | 733 | 106,000 | 7,330 |
| 2000-05-25 | 719 | 729 | 715 | 729 | 142,000 | 7,290 |
| 2000-05-24 | 711 | 715 | 704 | 705 | 183,000 | 7,050 |
| 2000-05-23 | 737 | 740 | 710 | 719 | 225,000 | 7,190 |
| 2000-05-22 | 705 | 725 | 701 | 716 | 239,000 | 7,160 |
| 2000-05-19 | 760 | 762 | 749 | 752 | 228,000 | 7,520 |
| 2000-05-18 | 770 | 770 | 761 | 761 | 113,000 | 7,610 |
| 2000-05-17 | 766 | 780 | 766 | 774 | 202,000 | 7,740 |
| 2000-05-16 | 770 | 773 | 760 | 762 | 116,000 | 7,620 |
| 2000-05-15 | 765 | 778 | 760 | 770 | 138,000 | 7,700 |
| 2000-05-12 | 779 | 779 | 770 | 775 | 69,000 | 7,750 |
| 2000-05-11 | 766 | 770 | 760 | 765 | 126,000 | 7,650 |
| 2000-05-10 | 763 | 770 | 757 | 770 | 140,000 | 7,700 |
| 2000-05-09 | 772 | 777 | 760 | 769 | 112,000 | 7,690 |
| 2000-05-08 | 780 | 781 | 775 | 778 | 116,000 | 7,780 |
| 2000-05-02 | 780 | 788 | 772 | 780 | 119,000 | 7,800 |
| 2000-05-01 | 751 | 776 | 751 | 776 | 171,000 | 7,760 |
| 2000-04-28 | 720 | 750 | 715 | 746 | 268,000 | 7,460 |
| 2000-04-27 | 750 | 753 | 725 | 725 | 243,000 | 7,250 |
| 2000-04-26 | 751 | 751 | 700 | 740 | 386,000 | 7,400 |
| 2000-04-25 | 790 | 790 | 751 | 757 | 220,000 | 7,570 |
| 2000-04-24 | 801 | 805 | 780 | 780 | 179,000 | 7,800 |
| 2000-04-21 | 815 | 820 | 800 | 800 | 77,000 | 8,000 |
| 2000-04-20 | 800 | 829 | 800 | 816 | 117,000 | 8,160 |
| 2000-04-19 | 791 | 801 | 790 | 800 | 101,000 | 8,000 |
| 2000-04-18 | 798 | 798 | 760 | 781 | 201,000 | 7,810 |
| 2000-04-17 | 728 | 765 | 728 | 760 | 299,000 | 7,600 |
| 2000-04-14 | 830 | 835 | 825 | 828 | 156,000 | 8,280 |
| 2000-04-13 | 836 | 840 | 833 | 833 | 151,000 | 8,330 |
| 2000-04-12 | 840 | 848 | 836 | 848 | 152,000 | 8,480 |
| 2000-04-11 | 850 | 854 | 840 | 840 | 165,000 | 8,400 |
| 2000-04-10 | 841 | 859 | 820 | 850 | 500,000 | 8,500 |
| 2000-04-07 | 910 | 910 | 870 | 881 | 207,000 | 8,810 |
| 2000-04-06 | 921 | 925 | 885 | 906 | 552,000 | 9,060 |
| 2000-04-05 | 869 | 869 | 850 | 851 | 92,000 | 8,510 |
| 2000-04-04 | 870 | 880 | 861 | 870 | 86,000 | 8,700 |
| 2000-04-03 | 880 | 880 | 860 | 860 | 89,000 | 8,600 |
| 2000-03-31 | 890 | 895 | 860 | 860 | 131,000 | 8,600 |
| 2000-03-30 | 905 | 910 | 892 | 895 | 102,000 | 8,950 |
| 2000-03-29 | 889 | 910 | 880 | 888 | 148,000 | 8,880 |
| 2000-03-28 | 892 | 892 | 861 | 862 | 102,000 | 8,620 |
| 2000-03-27 | 873 | 890 | 870 | 886 | 158,000 | 8,860 |
| 2000-03-24 | 870 | 879 | 860 | 864 | 279,000 | 8,640 |
| 2000-03-23 | 874 | 880 | 866 | 868 | 181,000 | 8,680 |
| 2000-03-22 | 861 | 880 | 858 | 867 | 210,000 | 8,670 |
| 2000-03-21 | 815 | 855 | 815 | 849 | 562,000 | 8,490 |
| 2000-03-17 | 920 | 925 | 906 | 915 | 151,000 | 9,150 |
| 2000-03-16 | 899 | 902 | 886 | 902 | 104,000 | 9,020 |
| 2000-03-15 | 889 | 900 | 878 | 895 | 108,000 | 8,950 |
| 2000-03-14 | 870 | 880 | 865 | 879 | 197,000 | 8,790 |
| 2000-03-13 | 904 | 910 | 866 | 880 | 225,000 | 8,800 |
| 2000-03-10 | 910 | 918 | 910 | 910 | 135,000 | 9,100 |
| 2000-03-09 | 915 | 918 | 904 | 915 | 165,000 | 9,150 |
| 2000-03-08 | 901 | 930 | 901 | 906 | 75,000 | 9,060 |
| 2000-03-07 | 905 | 905 | 895 | 900 | 143,000 | 9,000 |
| 2000-03-06 | 940 | 940 | 902 | 914 | 220,000 | 9,140 |
| 2000-03-03 | 940 | 940 | 918 | 928 | 201,000 | 9,280 |
| 2000-03-02 | 950 | 959 | 931 | 940 | 300,000 | 9,400 |
| 2000-03-01 | 960 | 975 | 949 | 949 | 431,000 | 9,490 |
| 2000-02-29 | 922 | 960 | 922 | 949 | 383,000 | 9,490 |
| 2000-02-28 | 930 | 940 | 912 | 912 | 133,000 | 9,120 |
| 2000-02-25 | 895 | 976 | 893 | 930 | 266,000 | 9,300 |
| 2000-02-24 | 881 | 900 | 881 | 896 | 156,000 | 8,960 |
| 2000-02-23 | 881 | 885 | 870 | 879 | 295,000 | 8,790 |
| 2000-02-22 | 924 | 924 | 880 | 880 | 135,000 | 8,800 |
| 2000-02-21 | 922 | 930 | 911 | 925 | 122,000 | 9,250 |
| 2000-02-18 | 944 | 945 | 911 | 942 | 297,000 | 9,420 |
| 2000-02-17 | 945 | 958 | 930 | 934 | 129,000 | 9,340 |
| 2000-02-16 | 927 | 960 | 921 | 945 | 212,000 | 9,450 |
| 2000-02-15 | 953 | 962 | 920 | 925 | 209,000 | 9,250 |
| 2000-02-14 | 981 | 985 | 950 | 963 | 201,000 | 9,630 |
| 2000-02-10 | 980 | 990 | 975 | 980 | 211,000 | 9,800 |
| 2000-02-09 | 1,019 | 1,019 | 991 | 998 | 244,000 | 9,980 |
| 2000-02-08 | 1,025 | 1,025 | 1,000 | 1,007 | 223,000 | 10,070 |
| 2000-02-07 | 1,050 | 1,050 | 1,020 | 1,025 | 254,000 | 10,250 |
| 2000-02-04 | 1,069 | 1,069 | 1,033 | 1,040 | 472,000 | 10,400 |
| 2000-02-03 | 1,040 | 1,061 | 1,030 | 1,049 | 859,000 | 10,490 |
| 2000-02-02 | 1,000 | 1,019 | 1,000 | 1,000 | 355,000 | 10,000 |
| 2000-02-01 | 1,014 | 1,020 | 980 | 980 | 275,000 | 9,800 |
| 2000-01-31 | 1,018 | 1,018 | 991 | 1,003 | 411,000 | 10,030 |
| 2000-01-28 | 980 | 1,039 | 980 | 1,025 | 1,039,000 | 10,250 |
| 2000-01-27 | 921 | 969 | 920 | 968 | 738,000 | 9,680 |
| 2000-01-26 | 900 | 900 | 885 | 895 | 179,000 | 8,950 |
| 2000-01-25 | 893 | 899 | 885 | 885 | 310,000 | 8,850 |
| 2000-01-24 | 913 | 913 | 883 | 883 | 421,000 | 8,830 |
| 2000-01-21 | 871 | 894 | 871 | 883 | 232,000 | 8,830 |
| 2000-01-20 | 916 | 916 | 854 | 858 | 611,000 | 8,580 |
| 2000-01-19 | 909 | 922 | 905 | 906 | 241,000 | 9,060 |
| 2000-01-18 | 926 | 934 | 905 | 905 | 331,000 | 9,050 |
| 2000-01-17 | 910 | 950 | 910 | 915 | 291,000 | 9,150 |
| 2000-01-14 | 944 | 970 | 895 | 900 | 554,000 | 9,000 |
| 2000-01-13 | 903 | 940 | 902 | 924 | 299,000 | 9,240 |
| 2000-01-12 | 871 | 900 | 870 | 900 | 260,000 | 9,000 |
| 2000-01-11 | 873 | 875 | 862 | 866 | 183,000 | 8,660 |
| 2000-01-07 | 871 | 885 | 850 | 853 | 147,000 | 8,530 |
| 2000-01-06 | 885 | 890 | 872 | 877 | 152,000 | 8,770 |
| 2000-01-05 | 900 | 900 | 880 | 880 | 158,000 | 8,800 |
| 2000-01-04 | 901 | 910 | 885 | 905 | 55,000 | 9,050 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1988-12-24]1株→1.3株
