6815 ユニデンホールディングス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 755 | 763 | 745 | 763 | 139,000 | 7,630 |
| 2002-12-27 | 758 | 764 | 753 | 758 | 202,000 | 7,580 |
| 2002-12-26 | 749 | 764 | 749 | 756 | 332,000 | 7,560 |
| 2002-12-25 | 730 | 757 | 730 | 753 | 337,000 | 7,530 |
| 2002-12-24 | 724 | 734 | 703 | 730 | 368,000 | 7,300 |
| 2002-12-20 | 729 | 733 | 706 | 723 | 667,000 | 7,230 |
| 2002-12-19 | 680 | 732 | 668 | 732 | 875,000 | 7,320 |
| 2002-12-18 | 715 | 717 | 681 | 695 | 678,000 | 6,950 |
| 2002-12-17 | 732 | 743 | 717 | 723 | 487,000 | 7,230 |
| 2002-12-16 | 735 | 745 | 721 | 722 | 575,000 | 7,220 |
| 2002-12-13 | 746 | 756 | 739 | 739 | 553,000 | 7,390 |
| 2002-12-12 | 762 | 765 | 740 | 741 | 248,000 | 7,410 |
| 2002-12-11 | 770 | 785 | 762 | 762 | 353,000 | 7,620 |
| 2002-12-10 | 740 | 759 | 731 | 752 | 857,000 | 7,520 |
| 2002-12-09 | 787 | 787 | 760 | 760 | 599,000 | 7,600 |
| 2002-12-06 | 795 | 803 | 791 | 796 | 297,000 | 7,960 |
| 2002-12-05 | 812 | 820 | 801 | 805 | 592,000 | 8,050 |
| 2002-12-04 | 825 | 850 | 825 | 832 | 370,000 | 8,320 |
| 2002-12-03 | 851 | 876 | 835 | 845 | 342,000 | 8,450 |
| 2002-12-02 | 878 | 878 | 851 | 860 | 305,000 | 8,600 |
| 2002-11-29 | 889 | 890 | 874 | 876 | 352,000 | 8,760 |
| 2002-11-28 | 888 | 894 | 873 | 882 | 433,000 | 8,820 |
| 2002-11-27 | 858 | 889 | 858 | 882 | 262,000 | 8,820 |
| 2002-11-26 | 890 | 890 | 856 | 868 | 246,000 | 8,680 |
| 2002-11-25 | 897 | 897 | 862 | 878 | 358,000 | 8,780 |
| 2002-11-22 | 854 | 900 | 842 | 897 | 967,000 | 8,970 |
| 2002-11-21 | 824 | 825 | 810 | 824 | 502,000 | 8,240 |
| 2002-11-20 | 801 | 815 | 795 | 805 | 536,000 | 8,050 |
| 2002-11-19 | 799 | 827 | 795 | 808 | 457,000 | 8,080 |
| 2002-11-18 | 819 | 823 | 803 | 809 | 286,000 | 8,090 |
| 2002-11-15 | 843 | 849 | 825 | 839 | 417,000 | 8,390 |
| 2002-11-14 | 869 | 869 | 807 | 824 | 482,000 | 8,240 |
| 2002-11-13 | 851 | 869 | 850 | 869 | 683,000 | 8,690 |
| 2002-11-12 | 783 | 829 | 783 | 822 | 281,000 | 8,220 |
| 2002-11-11 | 859 | 859 | 813 | 813 | 686,000 | 8,130 |
| 2002-11-08 | 862 | 869 | 856 | 866 | 368,000 | 8,660 |
| 2002-11-07 | 895 | 899 | 869 | 872 | 663,000 | 8,720 |
| 2002-11-06 | 919 | 919 | 890 | 897 | 496,000 | 8,970 |
| 2002-11-05 | 900 | 928 | 900 | 923 | 900,000 | 9,230 |
| 2002-11-01 | 899 | 899 | 870 | 890 | 167,000 | 8,900 |
| 2002-10-31 | 910 | 910 | 886 | 894 | 385,000 | 8,940 |
| 2002-10-30 | 898 | 900 | 877 | 900 | 456,000 | 9,000 |
| 2002-10-29 | 885 | 913 | 884 | 899 | 1,053,000 | 8,990 |
| 2002-10-28 | 848 | 880 | 838 | 879 | 347,000 | 8,790 |
| 2002-10-25 | 845 | 855 | 840 | 849 | 177,000 | 8,490 |
| 2002-10-24 | 859 | 879 | 851 | 855 | 430,000 | 8,550 |
| 2002-10-23 | 827 | 867 | 811 | 862 | 469,000 | 8,620 |
| 2002-10-22 | 872 | 879 | 836 | 837 | 453,000 | 8,370 |
| 2002-10-21 | 876 | 888 | 865 | 871 | 849,000 | 8,710 |
| 2002-10-18 | 820 | 868 | 820 | 865 | 1,451,000 | 8,650 |
| 2002-10-17 | 815 | 823 | 810 | 816 | 267,000 | 8,160 |
| 2002-10-16 | 825 | 825 | 811 | 819 | 370,000 | 8,190 |
| 2002-10-15 | 810 | 830 | 810 | 825 | 791,000 | 8,250 |
| 2002-10-11 | 794 | 809 | 792 | 800 | 668,000 | 8,000 |
| 2002-10-10 | 765 | 783 | 765 | 773 | 352,000 | 7,730 |
| 2002-10-09 | 775 | 788 | 762 | 783 | 363,000 | 7,830 |
| 2002-10-08 | 765 | 796 | 753 | 765 | 476,000 | 7,650 |
| 2002-10-07 | 799 | 802 | 767 | 775 | 319,000 | 7,750 |
| 2002-10-04 | 802 | 809 | 791 | 809 | 430,000 | 8,090 |
| 2002-10-03 | 786 | 805 | 786 | 792 | 373,000 | 7,920 |
| 2002-10-02 | 808 | 808 | 792 | 792 | 374,000 | 7,920 |
| 2002-10-01 | 807 | 810 | 783 | 789 | 521,000 | 7,890 |
| 2002-09-30 | 796 | 817 | 795 | 817 | 445,000 | 8,170 |
| 2002-09-27 | 820 | 839 | 805 | 813 | 1,896,000 | 8,130 |
| 2002-09-26 | 798 | 810 | 780 | 810 | 1,396,000 | 8,100 |
| 2002-09-25 | 724 | 724 | 700 | 710 | 80,000 | 7,100 |
| 2002-09-24 | 708 | 721 | 700 | 719 | 98,000 | 7,190 |
| 2002-09-20 | 719 | 719 | 711 | 718 | 114,000 | 7,180 |
| 2002-09-19 | 739 | 744 | 725 | 725 | 294,000 | 7,250 |
| 2002-09-18 | 720 | 726 | 712 | 720 | 176,000 | 7,200 |
| 2002-09-17 | 720 | 744 | 720 | 740 | 319,000 | 7,400 |
| 2002-09-13 | 722 | 723 | 715 | 721 | 158,000 | 7,210 |
| 2002-09-12 | 719 | 732 | 717 | 732 | 111,000 | 7,320 |
| 2002-09-11 | 724 | 727 | 721 | 727 | 103,000 | 7,270 |
| 2002-09-10 | 725 | 728 | 712 | 723 | 177,000 | 7,230 |
| 2002-09-09 | 708 | 724 | 708 | 717 | 225,000 | 7,170 |
| 2002-09-06 | 698 | 705 | 692 | 701 | 268,000 | 7,010 |
| 2002-09-05 | 699 | 705 | 691 | 705 | 133,000 | 7,050 |
| 2002-09-04 | 674 | 699 | 674 | 689 | 415,000 | 6,890 |
| 2002-09-03 | 694 | 694 | 675 | 684 | 442,000 | 6,840 |
| 2002-09-02 | 699 | 704 | 685 | 704 | 358,000 | 7,040 |
| 2002-08-30 | 663 | 700 | 661 | 695 | 319,000 | 6,950 |
| 2002-08-29 | 690 | 690 | 660 | 663 | 410,000 | 6,630 |
| 2002-08-28 | 692 | 696 | 691 | 693 | 116,000 | 6,930 |
| 2002-08-27 | 711 | 719 | 701 | 701 | 161,000 | 7,010 |
| 2002-08-26 | 708 | 723 | 708 | 722 | 165,000 | 7,220 |
| 2002-08-23 | 715 | 732 | 715 | 728 | 371,000 | 7,280 |
| 2002-08-22 | 705 | 714 | 700 | 713 | 247,000 | 7,130 |
| 2002-08-21 | 695 | 707 | 691 | 703 | 195,000 | 7,030 |
| 2002-08-20 | 705 | 707 | 697 | 700 | 272,000 | 7,000 |
| 2002-08-19 | 690 | 706 | 690 | 695 | 201,000 | 6,950 |
| 2002-08-16 | 714 | 715 | 698 | 710 | 272,000 | 7,100 |
| 2002-08-15 | 710 | 721 | 710 | 713 | 206,000 | 7,130 |
| 2002-08-14 | 692 | 712 | 692 | 705 | 465,000 | 7,050 |
| 2002-08-13 | 691 | 702 | 688 | 695 | 144,000 | 6,950 |
| 2002-08-12 | 729 | 729 | 701 | 701 | 137,000 | 7,010 |
| 2002-08-09 | 720 | 726 | 705 | 726 | 255,000 | 7,260 |
| 2002-08-08 | 725 | 726 | 685 | 700 | 396,000 | 7,000 |
| 2002-08-07 | 700 | 725 | 695 | 717 | 591,000 | 7,170 |
| 2002-08-06 | 687 | 697 | 660 | 660 | 589,000 | 6,600 |
| 2002-08-05 | 730 | 748 | 703 | 717 | 421,000 | 7,170 |
| 2002-08-02 | 748 | 772 | 745 | 750 | 341,000 | 7,500 |
| 2002-08-01 | 780 | 782 | 762 | 768 | 303,000 | 7,680 |
| 2002-07-31 | 777 | 785 | 760 | 785 | 489,000 | 7,850 |
| 2002-07-30 | 809 | 811 | 786 | 787 | 252,000 | 7,870 |
| 2002-07-29 | 790 | 800 | 781 | 800 | 228,000 | 8,000 |
| 2002-07-26 | 786 | 801 | 770 | 780 | 237,000 | 7,800 |
| 2002-07-25 | 814 | 815 | 796 | 802 | 320,000 | 8,020 |
| 2002-07-24 | 814 | 814 | 792 | 796 | 440,000 | 7,960 |
| 2002-07-23 | 760 | 815 | 756 | 814 | 524,000 | 8,140 |
| 2002-07-22 | 752 | 779 | 751 | 770 | 336,000 | 7,700 |
| 2002-07-19 | 799 | 799 | 777 | 782 | 292,000 | 7,820 |
| 2002-07-18 | 785 | 805 | 785 | 805 | 533,000 | 8,050 |
| 2002-07-17 | 796 | 803 | 765 | 777 | 587,000 | 7,770 |
| 2002-07-16 | 803 | 817 | 780 | 806 | 825,000 | 8,060 |
| 2002-07-15 | 798 | 822 | 785 | 793 | 1,963,000 | 7,930 |
| 2002-07-12 | 750 | 795 | 747 | 794 | 1,425,000 | 7,940 |
| 2002-07-11 | 745 | 753 | 742 | 745 | 371,000 | 7,450 |
| 2002-07-10 | 736 | 765 | 734 | 755 | 526,000 | 7,550 |
| 2002-07-09 | 737 | 755 | 733 | 746 | 316,000 | 7,460 |
| 2002-07-08 | 761 | 765 | 744 | 757 | 459,000 | 7,570 |
| 2002-07-05 | 760 | 763 | 741 | 741 | 437,000 | 7,410 |
| 2002-07-04 | 760 | 767 | 758 | 761 | 461,000 | 7,610 |
| 2002-07-03 | 730 | 767 | 730 | 762 | 884,000 | 7,620 |
| 2002-07-02 | 696 | 754 | 680 | 750 | 666,000 | 7,500 |
| 2002-07-01 | 695 | 713 | 685 | 706 | 374,000 | 7,060 |
| 2002-06-28 | 656 | 690 | 650 | 675 | 467,000 | 6,750 |
| 2002-06-27 | 631 | 657 | 630 | 634 | 314,000 | 6,340 |
| 2002-06-26 | 663 | 663 | 633 | 634 | 421,000 | 6,340 |
| 2002-06-25 | 670 | 686 | 653 | 653 | 341,000 | 6,530 |
| 2002-06-24 | 640 | 660 | 640 | 660 | 384,000 | 6,600 |
| 2002-06-21 | 671 | 698 | 670 | 671 | 417,000 | 6,710 |
| 2002-06-20 | 650 | 715 | 646 | 708 | 541,000 | 7,080 |
| 2002-06-19 | 700 | 700 | 670 | 680 | 513,000 | 6,800 |
| 2002-06-18 | 709 | 709 | 690 | 695 | 554,000 | 6,950 |
| 2002-06-17 | 701 | 701 | 670 | 679 | 550,000 | 6,790 |
| 2002-06-14 | 720 | 723 | 702 | 706 | 623,000 | 7,060 |
| 2002-06-13 | 749 | 763 | 730 | 733 | 555,000 | 7,330 |
| 2002-06-12 | 737 | 748 | 727 | 747 | 570,000 | 7,470 |
| 2002-06-11 | 697 | 749 | 681 | 727 | 916,000 | 7,270 |
| 2002-06-10 | 707 | 717 | 695 | 707 | 246,000 | 7,070 |
| 2002-06-07 | 720 | 731 | 717 | 717 | 336,000 | 7,170 |
| 2002-06-06 | 742 | 757 | 741 | 748 | 260,000 | 7,480 |
| 2002-06-05 | 755 | 760 | 740 | 752 | 261,000 | 7,520 |
| 2002-06-04 | 727 | 764 | 727 | 750 | 705,000 | 7,500 |
| 2002-06-03 | 730 | 740 | 729 | 739 | 533,000 | 7,390 |
| 2002-05-31 | 769 | 769 | 745 | 745 | 476,000 | 7,450 |
| 2002-05-30 | 726 | 769 | 722 | 769 | 811,000 | 7,690 |
| 2002-05-29 | 755 | 769 | 741 | 745 | 933,000 | 7,450 |
| 2002-05-28 | 790 | 796 | 761 | 780 | 901,000 | 7,800 |
| 2002-05-27 | 755 | 790 | 745 | 780 | 1,184,000 | 7,800 |
| 2002-05-24 | 719 | 758 | 715 | 755 | 1,622,000 | 7,550 |
| 2002-05-23 | 690 | 716 | 673 | 706 | 2,058,000 | 7,060 |
| 2002-05-22 | 641 | 660 | 641 | 660 | 702,000 | 6,600 |
| 2002-05-21 | 652 | 660 | 640 | 658 | 465,000 | 6,580 |
| 2002-05-20 | 676 | 685 | 661 | 662 | 581,000 | 6,620 |
| 2002-05-17 | 660 | 682 | 660 | 670 | 1,991,000 | 6,700 |
| 2002-05-16 | 580 | 647 | 578 | 640 | 3,328,000 | 6,400 |
| 2002-05-15 | 579 | 579 | 564 | 575 | 757,000 | 5,750 |
| 2002-05-14 | 570 | 580 | 560 | 569 | 504,000 | 5,690 |
| 2002-05-13 | 520 | 550 | 510 | 550 | 474,000 | 5,500 |
| 2002-05-10 | 531 | 555 | 531 | 540 | 711,000 | 5,400 |
| 2002-05-09 | 559 | 571 | 537 | 537 | 664,000 | 5,370 |
| 2002-05-08 | 585 | 590 | 551 | 569 | 331,000 | 5,690 |
| 2002-05-07 | 590 | 590 | 576 | 584 | 210,000 | 5,840 |
| 2002-05-02 | 590 | 597 | 585 | 593 | 265,000 | 5,930 |
| 2002-05-01 | 575 | 592 | 575 | 585 | 456,000 | 5,850 |
| 2002-04-30 | 587 | 590 | 579 | 582 | 548,000 | 5,820 |
| 2002-04-26 | 580 | 583 | 566 | 567 | 516,000 | 5,670 |
| 2002-04-25 | 559 | 572 | 556 | 572 | 514,000 | 5,720 |
| 2002-04-24 | 549 | 555 | 537 | 555 | 225,000 | 5,550 |
| 2002-04-23 | 553 | 562 | 544 | 548 | 503,000 | 5,480 |
| 2002-04-22 | 536 | 561 | 536 | 553 | 944,000 | 5,530 |
| 2002-04-19 | 526 | 536 | 512 | 535 | 337,000 | 5,350 |
| 2002-04-18 | 530 | 535 | 522 | 526 | 217,000 | 5,260 |
| 2002-04-17 | 534 | 536 | 518 | 524 | 243,000 | 5,240 |
| 2002-04-16 | 520 | 532 | 517 | 530 | 553,000 | 5,300 |
| 2002-04-15 | 514 | 525 | 508 | 525 | 202,000 | 5,250 |
| 2002-04-12 | 494 | 508 | 494 | 508 | 195,000 | 5,080 |
| 2002-04-11 | 524 | 524 | 502 | 514 | 333,000 | 5,140 |
| 2002-04-10 | 497 | 528 | 487 | 524 | 678,000 | 5,240 |
| 2002-04-09 | 480 | 507 | 477 | 503 | 457,000 | 5,030 |
| 2002-04-08 | 483 | 485 | 480 | 480 | 158,000 | 4,800 |
| 2002-04-05 | 482 | 490 | 475 | 483 | 373,000 | 4,830 |
| 2002-04-04 | 474 | 484 | 465 | 474 | 365,000 | 4,740 |
| 2002-04-03 | 453 | 469 | 447 | 469 | 392,000 | 4,690 |
| 2002-04-02 | 431 | 450 | 420 | 443 | 391,000 | 4,430 |
| 2002-04-01 | 456 | 456 | 425 | 431 | 219,000 | 4,310 |
| 2002-03-29 | 476 | 477 | 450 | 456 | 208,000 | 4,560 |
| 2002-03-28 | 471 | 478 | 465 | 477 | 314,000 | 4,770 |
| 2002-03-27 | 471 | 481 | 470 | 475 | 270,000 | 4,750 |
| 2002-03-26 | 467 | 485 | 466 | 471 | 447,000 | 4,710 |
| 2002-03-25 | 490 | 498 | 480 | 494 | 912,000 | 4,940 |
| 2002-03-22 | 484 | 491 | 471 | 475 | 1,818,000 | 4,750 |
| 2002-03-20 | 438 | 483 | 431 | 469 | 3,788,000 | 4,690 |
| 2002-03-19 | 388 | 405 | 388 | 403 | 646,000 | 4,030 |
| 2002-03-18 | 385 | 390 | 376 | 376 | 270,000 | 3,760 |
| 2002-03-15 | 363 | 378 | 363 | 370 | 263,000 | 3,700 |
| 2002-03-14 | 373 | 375 | 357 | 364 | 171,000 | 3,640 |
| 2002-03-13 | 390 | 390 | 376 | 376 | 80,000 | 3,760 |
| 2002-03-12 | 393 | 394 | 385 | 389 | 240,000 | 3,890 |
| 2002-03-11 | 401 | 403 | 388 | 396 | 263,000 | 3,960 |
| 2002-03-08 | 402 | 402 | 396 | 397 | 443,000 | 3,970 |
| 2002-03-07 | 400 | 405 | 397 | 401 | 280,000 | 4,010 |
| 2002-03-06 | 391 | 400 | 389 | 394 | 185,000 | 3,940 |
| 2002-03-05 | 411 | 411 | 393 | 394 | 237,000 | 3,940 |
| 2002-03-04 | 395 | 410 | 395 | 403 | 510,000 | 4,030 |
| 2002-03-01 | 380 | 388 | 373 | 387 | 219,000 | 3,870 |
| 2002-02-28 | 385 | 388 | 380 | 382 | 163,000 | 3,820 |
| 2002-02-27 | 377 | 385 | 375 | 385 | 166,000 | 3,850 |
| 2002-02-26 | 392 | 399 | 370 | 382 | 376,000 | 3,820 |
| 2002-02-25 | 366 | 393 | 365 | 388 | 554,000 | 3,880 |
| 2002-02-22 | 339 | 368 | 338 | 366 | 635,000 | 3,660 |
| 2002-02-21 | 335 | 343 | 335 | 341 | 168,000 | 3,410 |
| 2002-02-20 | 338 | 338 | 330 | 334 | 167,000 | 3,340 |
| 2002-02-19 | 342 | 342 | 326 | 340 | 204,000 | 3,400 |
| 2002-02-18 | 347 | 348 | 340 | 344 | 270,000 | 3,440 |
| 2002-02-15 | 332 | 339 | 326 | 339 | 261,000 | 3,390 |
| 2002-02-14 | 298 | 335 | 298 | 335 | 484,000 | 3,350 |
| 2002-02-13 | 297 | 300 | 293 | 298 | 92,000 | 2,980 |
| 2002-02-12 | 290 | 298 | 290 | 296 | 68,000 | 2,960 |
| 2002-02-08 | 280 | 288 | 280 | 288 | 111,000 | 2,880 |
| 2002-02-07 | 286 | 289 | 283 | 284 | 68,000 | 2,840 |
| 2002-02-06 | 285 | 288 | 285 | 285 | 69,000 | 2,850 |
| 2002-02-05 | 290 | 293 | 287 | 290 | 119,000 | 2,900 |
| 2002-02-04 | 296 | 297 | 290 | 297 | 89,000 | 2,970 |
| 2002-02-01 | 299 | 299 | 294 | 295 | 100,000 | 2,950 |
| 2002-01-31 | 292 | 299 | 286 | 295 | 114,000 | 2,950 |
| 2002-01-30 | 290 | 293 | 288 | 289 | 144,000 | 2,890 |
| 2002-01-29 | 297 | 300 | 295 | 295 | 96,000 | 2,950 |
| 2002-01-28 | 300 | 305 | 297 | 300 | 88,000 | 3,000 |
| 2002-01-25 | 296 | 298 | 295 | 297 | 116,000 | 2,970 |
| 2002-01-24 | 300 | 300 | 285 | 293 | 552,000 | 2,930 |
| 2002-01-23 | 292 | 292 | 288 | 290 | 64,000 | 2,900 |
| 2002-01-22 | 303 | 303 | 282 | 287 | 162,000 | 2,870 |
| 2002-01-21 | 293 | 299 | 281 | 299 | 372,000 | 2,990 |
| 2002-01-18 | 273 | 283 | 273 | 278 | 196,000 | 2,780 |
| 2002-01-17 | 279 | 279 | 268 | 270 | 354,000 | 2,700 |
| 2002-01-16 | 295 | 295 | 276 | 280 | 359,000 | 2,800 |
| 2002-01-15 | 310 | 310 | 291 | 293 | 237,000 | 2,930 |
| 2002-01-11 | 315 | 317 | 311 | 313 | 122,000 | 3,130 |
| 2002-01-10 | 325 | 326 | 311 | 316 | 133,000 | 3,160 |
| 2002-01-09 | 336 | 336 | 328 | 328 | 84,000 | 3,280 |
| 2002-01-08 | 351 | 351 | 336 | 336 | 140,000 | 3,360 |
| 2002-01-07 | 354 | 355 | 350 | 351 | 169,000 | 3,510 |
| 2002-01-04 | 355 | 355 | 347 | 353 | 159,000 | 3,530 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1988-12-24]1株→1.3株
