6815 ユニデンホールディングス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 316 | 341 | 316 | 340 | 236,000 | 3,400 |
| 2001-12-27 | 311 | 315 | 306 | 314 | 207,000 | 3,140 |
| 2001-12-26 | 318 | 318 | 308 | 312 | 168,000 | 3,120 |
| 2001-12-25 | 330 | 330 | 309 | 320 | 319,000 | 3,200 |
| 2001-12-21 | 281 | 295 | 277 | 286 | 159,000 | 2,860 |
| 2001-12-20 | 274 | 281 | 270 | 281 | 193,000 | 2,810 |
| 2001-12-19 | 254 | 277 | 250 | 269 | 355,000 | 2,690 |
| 2001-12-18 | 311 | 311 | 249 | 249 | 377,000 | 2,490 |
| 2001-12-17 | 336 | 336 | 312 | 312 | 162,000 | 3,120 |
| 2001-12-14 | 350 | 350 | 320 | 326 | 305,000 | 3,260 |
| 2001-12-13 | 363 | 363 | 359 | 363 | 171,000 | 3,630 |
| 2001-12-12 | 360 | 365 | 360 | 363 | 68,000 | 3,630 |
| 2001-12-11 | 360 | 361 | 360 | 360 | 44,000 | 3,600 |
| 2001-12-10 | 360 | 363 | 360 | 362 | 55,000 | 3,620 |
| 2001-12-07 | 380 | 380 | 366 | 370 | 76,000 | 3,700 |
| 2001-12-06 | 370 | 379 | 370 | 379 | 116,000 | 3,790 |
| 2001-12-05 | 360 | 368 | 360 | 367 | 102,000 | 3,670 |
| 2001-12-04 | 371 | 371 | 360 | 365 | 79,000 | 3,650 |
| 2001-12-03 | 368 | 374 | 364 | 370 | 72,000 | 3,700 |
| 2001-11-30 | 362 | 365 | 360 | 364 | 94,000 | 3,640 |
| 2001-11-29 | 375 | 375 | 363 | 365 | 143,000 | 3,650 |
| 2001-11-28 | 382 | 384 | 375 | 378 | 110,000 | 3,780 |
| 2001-11-27 | 384 | 397 | 384 | 392 | 186,000 | 3,920 |
| 2001-11-26 | 375 | 388 | 375 | 388 | 77,000 | 3,880 |
| 2001-11-22 | 368 | 373 | 366 | 373 | 77,000 | 3,730 |
| 2001-11-21 | 375 | 376 | 368 | 368 | 88,000 | 3,680 |
| 2001-11-20 | 390 | 390 | 378 | 380 | 150,000 | 3,800 |
| 2001-11-19 | 375 | 389 | 373 | 385 | 229,000 | 3,850 |
| 2001-11-16 | 370 | 371 | 363 | 363 | 114,000 | 3,630 |
| 2001-11-15 | 354 | 367 | 353 | 367 | 101,000 | 3,670 |
| 2001-11-14 | 357 | 364 | 354 | 354 | 201,000 | 3,540 |
| 2001-11-13 | 346 | 355 | 345 | 354 | 147,000 | 3,540 |
| 2001-11-12 | 353 | 354 | 348 | 348 | 66,000 | 3,480 |
| 2001-11-09 | 360 | 365 | 358 | 358 | 161,000 | 3,580 |
| 2001-11-08 | 374 | 375 | 362 | 370 | 158,000 | 3,700 |
| 2001-11-07 | 390 | 392 | 373 | 379 | 291,000 | 3,790 |
| 2001-11-06 | 372 | 377 | 370 | 373 | 235,000 | 3,730 |
| 2001-11-05 | 373 | 375 | 365 | 370 | 326,000 | 3,700 |
| 2001-11-02 | 382 | 388 | 369 | 370 | 498,000 | 3,700 |
| 2001-11-01 | 399 | 400 | 382 | 382 | 228,000 | 3,820 |
| 2001-10-31 | 397 | 400 | 395 | 396 | 125,000 | 3,960 |
| 2001-10-30 | 415 | 415 | 401 | 403 | 197,000 | 4,030 |
| 2001-10-29 | 419 | 419 | 415 | 415 | 76,000 | 4,150 |
| 2001-10-26 | 423 | 424 | 412 | 415 | 158,000 | 4,150 |
| 2001-10-25 | 420 | 422 | 418 | 418 | 187,000 | 4,180 |
| 2001-10-24 | 424 | 425 | 420 | 425 | 123,000 | 4,250 |
| 2001-10-23 | 420 | 425 | 420 | 425 | 107,000 | 4,250 |
| 2001-10-22 | 420 | 421 | 415 | 420 | 149,000 | 4,200 |
| 2001-10-19 | 410 | 423 | 410 | 420 | 203,000 | 4,200 |
| 2001-10-18 | 405 | 415 | 405 | 415 | 375,000 | 4,150 |
| 2001-10-17 | 435 | 437 | 427 | 430 | 203,000 | 4,300 |
| 2001-10-16 | 446 | 446 | 432 | 433 | 138,000 | 4,330 |
| 2001-10-15 | 452 | 454 | 448 | 448 | 55,000 | 4,480 |
| 2001-10-12 | 450 | 462 | 450 | 462 | 133,000 | 4,620 |
| 2001-10-11 | 467 | 469 | 455 | 458 | 146,000 | 4,580 |
| 2001-10-10 | 460 | 464 | 454 | 461 | 185,000 | 4,610 |
| 2001-10-09 | 458 | 467 | 450 | 464 | 338,000 | 4,640 |
| 2001-10-05 | 455 | 463 | 455 | 463 | 55,000 | 4,630 |
| 2001-10-04 | 456 | 465 | 451 | 465 | 70,000 | 4,650 |
| 2001-10-03 | 470 | 470 | 445 | 465 | 107,000 | 4,650 |
| 2001-10-02 | 441 | 470 | 441 | 470 | 83,000 | 4,700 |
| 2001-10-01 | 469 | 469 | 451 | 451 | 95,000 | 4,510 |
| 2001-09-28 | 439 | 470 | 430 | 470 | 221,000 | 4,700 |
| 2001-09-27 | 460 | 460 | 440 | 440 | 79,000 | 4,400 |
| 2001-09-26 | 451 | 459 | 451 | 459 | 40,000 | 4,590 |
| 2001-09-25 | 470 | 470 | 455 | 463 | 99,000 | 4,630 |
| 2001-09-21 | 470 | 470 | 444 | 452 | 127,000 | 4,520 |
| 2001-09-20 | 449 | 470 | 441 | 470 | 199,000 | 4,700 |
| 2001-09-19 | 430 | 460 | 430 | 450 | 74,000 | 4,500 |
| 2001-09-18 | 424 | 440 | 424 | 435 | 131,000 | 4,350 |
| 2001-09-17 | 425 | 425 | 415 | 419 | 161,000 | 4,190 |
| 2001-09-14 | 440 | 440 | 431 | 431 | 149,000 | 4,310 |
| 2001-09-13 | 429 | 435 | 416 | 435 | 159,000 | 4,350 |
| 2001-09-12 | 439 | 448 | 439 | 439 | 286,000 | 4,390 |
| 2001-09-11 | 483 | 483 | 476 | 479 | 60,000 | 4,790 |
| 2001-09-10 | 493 | 493 | 481 | 488 | 146,000 | 4,880 |
| 2001-09-07 | 478 | 495 | 477 | 493 | 111,000 | 4,930 |
| 2001-09-06 | 485 | 485 | 477 | 478 | 92,000 | 4,780 |
| 2001-09-05 | 480 | 483 | 480 | 480 | 79,000 | 4,800 |
| 2001-09-04 | 487 | 489 | 477 | 489 | 124,000 | 4,890 |
| 2001-09-03 | 499 | 499 | 485 | 485 | 112,000 | 4,850 |
| 2001-08-31 | 487 | 490 | 480 | 485 | 131,000 | 4,850 |
| 2001-08-30 | 496 | 497 | 492 | 497 | 66,000 | 4,970 |
| 2001-08-29 | 491 | 504 | 491 | 501 | 63,000 | 5,010 |
| 2001-08-28 | 505 | 505 | 499 | 504 | 104,000 | 5,040 |
| 2001-08-27 | 500 | 510 | 500 | 505 | 209,000 | 5,050 |
| 2001-08-24 | 498 | 500 | 491 | 496 | 136,000 | 4,960 |
| 2001-08-23 | 505 | 505 | 491 | 495 | 80,000 | 4,950 |
| 2001-08-22 | 500 | 502 | 493 | 493 | 133,000 | 4,930 |
| 2001-08-21 | 500 | 501 | 496 | 501 | 69,000 | 5,010 |
| 2001-08-20 | 493 | 501 | 490 | 501 | 125,000 | 5,010 |
| 2001-08-17 | 501 | 510 | 501 | 503 | 105,000 | 5,030 |
| 2001-08-16 | 504 | 507 | 500 | 500 | 94,000 | 5,000 |
| 2001-08-15 | 509 | 511 | 503 | 510 | 76,000 | 5,100 |
| 2001-08-14 | 510 | 510 | 504 | 509 | 47,000 | 5,090 |
| 2001-08-13 | 505 | 505 | 495 | 499 | 68,000 | 4,990 |
| 2001-08-10 | 510 | 510 | 501 | 510 | 49,000 | 5,100 |
| 2001-08-09 | 503 | 508 | 498 | 502 | 119,000 | 5,020 |
| 2001-08-08 | 508 | 512 | 506 | 507 | 44,000 | 5,070 |
| 2001-08-07 | 507 | 519 | 506 | 512 | 85,000 | 5,120 |
| 2001-08-06 | 514 | 522 | 513 | 520 | 77,000 | 5,200 |
| 2001-08-03 | 519 | 520 | 506 | 514 | 142,000 | 5,140 |
| 2001-08-02 | 513 | 519 | 510 | 516 | 156,000 | 5,160 |
| 2001-08-01 | 500 | 510 | 500 | 510 | 83,000 | 5,100 |
| 2001-07-31 | 495 | 502 | 493 | 502 | 67,000 | 5,020 |
| 2001-07-30 | 487 | 495 | 487 | 492 | 135,000 | 4,920 |
| 2001-07-27 | 509 | 510 | 495 | 497 | 106,000 | 4,970 |
| 2001-07-26 | 516 | 516 | 507 | 510 | 62,000 | 5,100 |
| 2001-07-25 | 493 | 508 | 489 | 505 | 51,000 | 5,050 |
| 2001-07-24 | 490 | 495 | 487 | 488 | 123,000 | 4,880 |
| 2001-07-23 | 502 | 504 | 485 | 489 | 322,000 | 4,890 |
| 2001-07-19 | 501 | 509 | 499 | 504 | 204,000 | 5,040 |
| 2001-07-18 | 519 | 519 | 509 | 509 | 74,000 | 5,090 |
| 2001-07-17 | 510 | 513 | 509 | 510 | 164,000 | 5,100 |
| 2001-07-16 | 510 | 513 | 510 | 510 | 84,000 | 5,100 |
| 2001-07-13 | 511 | 519 | 510 | 511 | 193,000 | 5,110 |
| 2001-07-12 | 510 | 519 | 510 | 513 | 140,000 | 5,130 |
| 2001-07-11 | 510 | 515 | 509 | 510 | 113,000 | 5,100 |
| 2001-07-10 | 511 | 519 | 510 | 510 | 49,000 | 5,100 |
| 2001-07-09 | 511 | 518 | 509 | 510 | 117,000 | 5,100 |
| 2001-07-06 | 519 | 531 | 509 | 521 | 193,000 | 5,210 |
| 2001-07-05 | 519 | 525 | 518 | 521 | 87,000 | 5,210 |
| 2001-07-04 | 544 | 544 | 522 | 522 | 62,000 | 5,220 |
| 2001-07-03 | 541 | 544 | 533 | 544 | 65,000 | 5,440 |
| 2001-07-02 | 551 | 551 | 535 | 543 | 112,000 | 5,430 |
| 2001-06-29 | 545 | 550 | 540 | 548 | 189,000 | 5,480 |
| 2001-06-28 | 522 | 554 | 522 | 545 | 334,000 | 5,450 |
| 2001-06-27 | 520 | 522 | 515 | 521 | 74,000 | 5,210 |
| 2001-06-26 | 501 | 520 | 501 | 518 | 89,000 | 5,180 |
| 2001-06-25 | 510 | 516 | 501 | 505 | 76,000 | 5,050 |
| 2001-06-22 | 510 | 511 | 503 | 510 | 83,000 | 5,100 |
| 2001-06-21 | 485 | 500 | 485 | 495 | 96,000 | 4,950 |
| 2001-06-20 | 496 | 497 | 477 | 483 | 158,000 | 4,830 |
| 2001-06-19 | 496 | 507 | 490 | 498 | 145,000 | 4,980 |
| 2001-06-18 | 496 | 500 | 496 | 498 | 68,000 | 4,980 |
| 2001-06-15 | 503 | 508 | 496 | 502 | 163,000 | 5,020 |
| 2001-06-14 | 502 | 514 | 502 | 514 | 91,000 | 5,140 |
| 2001-06-13 | 501 | 514 | 501 | 505 | 273,000 | 5,050 |
| 2001-06-12 | 530 | 537 | 514 | 514 | 215,000 | 5,140 |
| 2001-06-11 | 545 | 560 | 530 | 532 | 330,000 | 5,320 |
| 2001-06-08 | 540 | 546 | 535 | 546 | 987,000 | 5,460 |
| 2001-06-07 | 529 | 532 | 525 | 530 | 61,000 | 5,300 |
| 2001-06-06 | 521 | 535 | 521 | 532 | 77,000 | 5,320 |
| 2001-06-05 | 521 | 529 | 520 | 529 | 91,000 | 5,290 |
| 2001-06-04 | 535 | 535 | 520 | 524 | 66,000 | 5,240 |
| 2001-06-01 | 539 | 539 | 527 | 535 | 149,000 | 5,350 |
| 2001-05-31 | 540 | 540 | 530 | 540 | 161,000 | 5,400 |
| 2001-05-30 | 557 | 557 | 546 | 546 | 133,000 | 5,460 |
| 2001-05-29 | 540 | 557 | 540 | 557 | 155,000 | 5,570 |
| 2001-05-28 | 550 | 553 | 542 | 548 | 190,000 | 5,480 |
| 2001-05-25 | 555 | 560 | 540 | 549 | 179,000 | 5,490 |
| 2001-05-24 | 564 | 564 | 550 | 555 | 207,000 | 5,550 |
| 2001-05-23 | 572 | 572 | 565 | 565 | 69,000 | 5,650 |
| 2001-05-22 | 566 | 574 | 565 | 568 | 224,000 | 5,680 |
| 2001-05-21 | 571 | 574 | 565 | 566 | 140,000 | 5,660 |
| 2001-05-18 | 579 | 579 | 566 | 571 | 95,000 | 5,710 |
| 2001-05-17 | 578 | 580 | 568 | 572 | 97,000 | 5,720 |
| 2001-05-16 | 575 | 576 | 570 | 574 | 119,000 | 5,740 |
| 2001-05-15 | 575 | 579 | 572 | 573 | 137,000 | 5,730 |
| 2001-05-14 | 588 | 591 | 580 | 586 | 249,000 | 5,860 |
| 2001-05-11 | 590 | 593 | 585 | 590 | 122,000 | 5,900 |
| 2001-05-10 | 595 | 595 | 587 | 590 | 146,000 | 5,900 |
| 2001-05-09 | 595 | 595 | 585 | 594 | 261,000 | 5,940 |
| 2001-05-08 | 605 | 614 | 586 | 598 | 667,000 | 5,980 |
| 2001-05-07 | 585 | 600 | 582 | 600 | 534,000 | 6,000 |
| 2001-05-02 | 580 | 585 | 572 | 580 | 355,000 | 5,800 |
| 2001-05-01 | 575 | 578 | 570 | 577 | 210,000 | 5,770 |
| 2001-04-27 | 568 | 573 | 560 | 573 | 306,000 | 5,730 |
| 2001-04-26 | 568 | 568 | 559 | 561 | 188,000 | 5,610 |
| 2001-04-25 | 560 | 570 | 551 | 551 | 149,000 | 5,510 |
| 2001-04-24 | 560 | 560 | 551 | 559 | 128,000 | 5,590 |
| 2001-04-23 | 564 | 568 | 555 | 557 | 111,000 | 5,570 |
| 2001-04-20 | 570 | 573 | 560 | 564 | 97,000 | 5,640 |
| 2001-04-19 | 580 | 580 | 555 | 573 | 299,000 | 5,730 |
| 2001-04-18 | 556 | 565 | 552 | 560 | 252,000 | 5,600 |
| 2001-04-17 | 555 | 555 | 548 | 548 | 185,000 | 5,480 |
| 2001-04-16 | 560 | 562 | 552 | 559 | 453,000 | 5,590 |
| 2001-04-13 | 550 | 571 | 545 | 546 | 800,000 | 5,460 |
| 2001-04-12 | 534 | 548 | 527 | 546 | 370,000 | 5,460 |
| 2001-04-11 | 539 | 539 | 520 | 530 | 229,000 | 5,300 |
| 2001-04-10 | 538 | 539 | 525 | 527 | 376,000 | 5,270 |
| 2001-04-09 | 530 | 535 | 527 | 532 | 153,000 | 5,320 |
| 2001-04-06 | 530 | 543 | 525 | 534 | 435,000 | 5,340 |
| 2001-04-05 | 520 | 520 | 502 | 512 | 164,000 | 5,120 |
| 2001-04-04 | 500 | 509 | 495 | 500 | 154,000 | 5,000 |
| 2001-04-03 | 520 | 525 | 505 | 509 | 121,000 | 5,090 |
| 2001-04-02 | 531 | 531 | 520 | 527 | 110,000 | 5,270 |
| 2001-03-30 | 518 | 531 | 515 | 525 | 189,000 | 5,250 |
| 2001-03-29 | 519 | 519 | 510 | 517 | 171,000 | 5,170 |
| 2001-03-28 | 532 | 536 | 520 | 520 | 276,000 | 5,200 |
| 2001-03-27 | 541 | 548 | 521 | 525 | 300,000 | 5,250 |
| 2001-03-26 | 525 | 555 | 519 | 550 | 547,000 | 5,500 |
| 2001-03-23 | 508 | 510 | 501 | 510 | 204,000 | 5,100 |
| 2001-03-22 | 512 | 512 | 502 | 506 | 225,000 | 5,060 |
| 2001-03-21 | 475 | 505 | 475 | 503 | 227,000 | 5,030 |
| 2001-03-19 | 470 | 483 | 470 | 480 | 70,000 | 4,800 |
| 2001-03-16 | 485 | 485 | 475 | 477 | 59,000 | 4,770 |
| 2001-03-15 | 465 | 475 | 457 | 475 | 127,000 | 4,750 |
| 2001-03-14 | 482 | 485 | 473 | 473 | 72,000 | 4,730 |
| 2001-03-13 | 480 | 482 | 471 | 478 | 120,000 | 4,780 |
| 2001-03-12 | 490 | 495 | 487 | 490 | 109,000 | 4,900 |
| 2001-03-09 | 490 | 510 | 487 | 500 | 294,000 | 5,000 |
| 2001-03-08 | 487 | 489 | 481 | 481 | 149,000 | 4,810 |
| 2001-03-07 | 491 | 495 | 485 | 485 | 85,000 | 4,850 |
| 2001-03-06 | 475 | 488 | 474 | 488 | 96,000 | 4,880 |
| 2001-03-05 | 468 | 475 | 467 | 471 | 125,000 | 4,710 |
| 2001-03-02 | 496 | 497 | 478 | 478 | 188,000 | 4,780 |
| 2001-03-01 | 501 | 504 | 495 | 500 | 134,000 | 5,000 |
| 2001-02-28 | 501 | 509 | 500 | 504 | 164,000 | 5,040 |
| 2001-02-27 | 512 | 512 | 506 | 510 | 104,000 | 5,100 |
| 2001-02-26 | 513 | 515 | 506 | 512 | 99,000 | 5,120 |
| 2001-02-23 | 512 | 513 | 500 | 506 | 189,000 | 5,060 |
| 2001-02-22 | 501 | 530 | 496 | 517 | 519,000 | 5,170 |
| 2001-02-21 | 502 | 505 | 495 | 503 | 145,000 | 5,030 |
| 2001-02-20 | 503 | 506 | 500 | 502 | 82,000 | 5,020 |
| 2001-02-19 | 499 | 500 | 495 | 500 | 78,000 | 5,000 |
| 2001-02-16 | 500 | 504 | 496 | 498 | 120,000 | 4,980 |
| 2001-02-15 | 496 | 509 | 496 | 505 | 94,000 | 5,050 |
| 2001-02-14 | 502 | 504 | 495 | 499 | 54,000 | 4,990 |
| 2001-02-13 | 515 | 515 | 500 | 501 | 96,000 | 5,010 |
| 2001-02-09 | 495 | 502 | 495 | 495 | 109,000 | 4,950 |
| 2001-02-08 | 501 | 501 | 492 | 499 | 105,000 | 4,990 |
| 2001-02-07 | 507 | 507 | 500 | 500 | 73,000 | 5,000 |
| 2001-02-06 | 506 | 520 | 502 | 510 | 89,000 | 5,100 |
| 2001-02-05 | 501 | 517 | 500 | 514 | 145,000 | 5,140 |
| 2001-02-02 | 545 | 550 | 517 | 517 | 206,000 | 5,170 |
| 2001-02-01 | 500 | 542 | 490 | 542 | 230,000 | 5,420 |
| 2001-01-31 | 506 | 506 | 499 | 500 | 77,000 | 5,000 |
| 2001-01-30 | 497 | 510 | 497 | 504 | 105,000 | 5,040 |
| 2001-01-29 | 509 | 519 | 492 | 492 | 92,000 | 4,920 |
| 2001-01-26 | 531 | 531 | 513 | 519 | 140,000 | 5,190 |
| 2001-01-25 | 535 | 538 | 522 | 535 | 250,000 | 5,350 |
| 2001-01-24 | 538 | 540 | 533 | 533 | 126,000 | 5,330 |
| 2001-01-23 | 540 | 540 | 535 | 535 | 124,000 | 5,350 |
| 2001-01-22 | 547 | 547 | 535 | 536 | 158,000 | 5,360 |
| 2001-01-19 | 520 | 541 | 520 | 535 | 412,000 | 5,350 |
| 2001-01-18 | 512 | 519 | 512 | 518 | 246,000 | 5,180 |
| 2001-01-17 | 512 | 515 | 508 | 510 | 86,000 | 5,100 |
| 2001-01-16 | 520 | 520 | 506 | 515 | 119,000 | 5,150 |
| 2001-01-15 | 489 | 525 | 489 | 512 | 165,000 | 5,120 |
| 2001-01-12 | 480 | 489 | 471 | 485 | 158,000 | 4,850 |
| 2001-01-11 | 481 | 486 | 463 | 468 | 197,000 | 4,680 |
| 2001-01-10 | 499 | 500 | 472 | 480 | 243,000 | 4,800 |
| 2001-01-09 | 518 | 518 | 497 | 499 | 186,000 | 4,990 |
| 2001-01-05 | 521 | 535 | 521 | 525 | 192,000 | 5,250 |
| 2001-01-04 | 559 | 559 | 530 | 531 | 128,000 | 5,310 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1988-12-24]1株→1.3株
