6815 ユニデンホールディングス(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-302,0102,0452,0052,020273,00020,200
2004-12-291,9762,0151,9662,010735,00020,100
2004-12-281,9801,9801,9431,970491,00019,700
2004-12-271,9752,0051,9751,983437,00019,830
2004-12-241,9751,9771,9581,972312,00019,720
2004-12-221,9751,9801,9551,967328,00019,670
2004-12-211,9511,9741,9251,966783,00019,660
2004-12-201,9741,9881,9671,981538,00019,810
2004-12-171,9531,9861,9451,967586,00019,670
2004-12-161,9291,9581,9151,952471,00019,520
2004-12-151,9351,9551,9221,925389,00019,250
2004-12-141,9121,9741,9001,959983,00019,590
2004-12-131,9111,9191,8821,882327,00018,820
2004-12-101,8981,8981,8761,888470,00018,880
2004-12-091,9701,9751,8411,8692,049,00018,690
2004-12-081,9801,9951,9671,976950,00019,760
2004-12-072,0502,0552,0152,020354,00020,200
2004-12-062,0752,0752,0252,045776,00020,450
2004-12-032,1402,1452,0802,090401,00020,900
2004-12-022,1402,1552,1252,155230,00021,550
2004-12-012,1402,1452,0952,100359,00021,000
2004-11-302,1652,1652,1402,160275,00021,600
2004-11-292,1402,1902,1102,155621,00021,550
2004-11-262,0602,1152,0252,110585,00021,100
2004-11-252,1102,1102,0402,040348,00020,400
2004-11-242,0302,0952,0302,090550,00020,900
2004-11-222,0002,0452,0002,015513,00020,150
2004-11-192,0702,0752,0152,055738,00020,550
2004-11-182,1502,1502,0752,075230,00020,750
2004-11-172,0902,1702,0402,135860,00021,350
2004-11-162,1652,1702,0952,100863,00021,000
2004-11-152,2202,2202,1802,190802,00021,900
2004-11-122,2102,2452,2102,240183,00022,400
2004-11-112,2852,2852,2102,215465,00022,150
2004-11-102,2902,3002,2752,290173,00022,900
2004-11-092,2652,3152,2652,315185,00023,150
2004-11-082,3302,3302,2652,265333,00022,650
2004-11-052,3252,3452,3252,345231,00023,450
2004-11-042,3502,3502,3152,325175,00023,250
2004-11-022,2952,3202,2902,315161,00023,150
2004-11-012,2802,2952,2402,285266,00022,850
2004-10-292,2852,3052,2752,295306,00022,950
2004-10-282,2502,2802,2352,280310,00022,800
2004-10-272,2152,2402,2102,225181,00022,250
2004-10-262,2152,2202,2002,20599,00022,050
2004-10-252,1702,2202,1702,205207,00022,050
2004-10-222,2352,2502,2202,250131,00022,500
2004-10-212,2402,2502,2002,235319,00022,350
2004-10-202,2952,3152,2402,255472,00022,550
2004-10-192,2252,2752,2252,270388,00022,700
2004-10-182,2252,2252,2002,200190,00022,000
2004-10-152,2002,2302,1952,225166,00022,250
2004-10-142,2602,2652,2052,220323,00022,200
2004-10-132,2852,2902,2752,280121,00022,800
2004-10-122,3002,3152,2502,275534,00022,750
2004-10-082,3652,3652,3302,340233,00023,400
2004-10-072,3952,3952,3652,365126,00023,650
2004-10-062,3602,3902,3402,390232,00023,900
2004-10-052,3802,3852,3402,345318,00023,450
2004-10-042,4002,4152,3502,400469,00024,000
2004-10-012,3302,3902,3202,390403,00023,900
2004-09-302,3002,3302,2952,315318,00023,150
2004-09-292,2902,2902,2452,280291,00022,800
2004-09-282,2902,2902,2352,280288,00022,800
2004-09-272,3152,3152,2702,290176,00022,900
2004-09-242,2952,3202,2852,320352,00023,200
2004-09-222,3352,3552,3302,340446,00023,400
2004-09-212,3052,3402,3002,310234,00023,100
2004-09-172,3252,3452,2852,300416,00023,000
2004-09-162,2452,2952,2452,285248,00022,850
2004-09-152,3202,3202,2802,295258,00022,950
2004-09-142,2702,3302,2652,320504,00023,200
2004-09-132,2252,2652,2252,255164,00022,550
2004-09-102,2302,2452,2102,220214,00022,200
2004-09-092,2852,2852,2452,255232,00022,550
2004-09-082,2852,2952,2752,275331,00022,750
2004-09-072,2402,2552,2302,240138,00022,400
2004-09-062,2252,2352,2152,225162,00022,250
2004-09-032,2502,2652,1802,200212,00022,000
2004-09-022,2202,2602,2102,250339,00022,500
2004-09-012,1902,2152,1852,210125,00022,100
2004-08-312,1602,1852,1602,185167,00021,850
2004-08-302,1602,1752,1452,150165,00021,500
2004-08-272,1602,1702,1502,170142,00021,700
2004-08-262,1652,1802,1552,160133,00021,600
2004-08-252,1552,1852,1302,180246,00021,800
2004-08-242,1502,1802,1502,150121,00021,500
2004-08-232,1852,1852,1652,165117,00021,650
2004-08-202,1802,1902,1402,165241,00021,650
2004-08-192,1402,1702,1302,165307,00021,650
2004-08-182,0602,1152,0602,115244,00021,150
2004-08-172,1352,1352,0702,080191,00020,800
2004-08-162,1202,1202,0352,095352,00020,950
2004-08-132,1502,1602,1102,110305,00021,100
2004-08-122,1752,1952,1702,185339,00021,850
2004-08-112,2252,2452,1652,185320,00021,850
2004-08-102,1802,2352,1752,210233,00022,100
2004-08-092,1552,1802,1202,165404,00021,650
2004-08-062,2152,2452,2002,245529,00022,450
2004-08-052,2952,2952,2302,280295,00022,800
2004-08-042,2802,3002,2152,295293,00022,950
2004-08-032,3402,3452,2602,285301,00022,850
2004-08-022,3302,3352,3102,335337,00023,350
2004-07-302,2852,3002,2502,290264,00022,900
2004-07-292,3152,3152,2102,245352,00022,450
2004-07-282,3002,3402,2802,310223,00023,100
2004-07-272,2802,3152,2502,260449,00022,600
2004-07-262,2602,2902,2602,270258,00022,700
2004-07-232,3202,3302,2702,315320,00023,150
2004-07-222,3252,3652,3052,310288,00023,100
2004-07-212,4002,4102,3402,360721,00023,600
2004-07-202,3452,3602,2752,360667,00023,600
2004-07-162,2802,3552,2502,350424,00023,500
2004-07-152,2952,3402,2302,255745,00022,550
2004-07-142,3302,3352,2702,270330,00022,700
2004-07-132,3002,3202,2802,320299,00023,200
2004-07-122,2852,3202,2602,260213,00022,600
2004-07-092,2002,2702,1902,255201,00022,550
2004-07-082,2352,2802,2002,210505,00022,100
2004-07-072,1602,2402,1602,215457,00022,150
2004-07-062,2602,2702,1902,200400,00022,000
2004-07-052,3102,3102,2602,290424,00022,900
2004-07-022,2602,3302,2552,305538,00023,050
2004-07-012,3802,3802,3152,315480,00023,150
2004-06-302,3502,3752,3452,365677,00023,650
2004-06-292,2852,3352,2652,335536,00023,350
2004-06-282,2902,3202,2602,285685,00022,850
2004-06-252,2002,2752,2002,2751,114,00022,750
2004-06-242,1252,1902,1202,185673,00021,850
2004-06-232,1002,1002,0652,075416,00020,750
2004-06-222,0902,1152,0502,065717,00020,650
2004-06-212,1902,1902,1252,125599,00021,250
2004-06-182,1402,1802,1202,1801,236,00021,800
2004-06-172,0402,1302,0352,1001,015,00021,000
2004-06-162,0252,0452,0202,035436,00020,350
2004-06-152,0102,0302,0052,020269,00020,200
2004-06-142,0302,0552,0152,045191,00020,450
2004-06-112,0202,0402,0052,020505,00020,200
2004-06-101,9992,0701,9852,060870,00020,600
2004-06-091,9882,0101,9601,989309,00019,890
2004-06-082,0052,0051,9671,974165,00019,740
2004-06-071,9601,9901,9601,984346,00019,840
2004-06-041,9301,9441,9121,944298,00019,440
2004-06-031,9641,9691,8851,908594,00019,080
2004-06-021,9791,9791,9411,945329,00019,450
2004-06-011,9491,9891,9441,965412,00019,650
2004-05-311,9501,9501,9131,949406,00019,490
2004-05-281,9641,9701,9351,9382,187,00019,380
2004-05-271,9502,0151,9391,9941,601,00019,940
2004-05-261,8841,9351,8571,8991,060,00018,990
2004-05-251,8471,8551,8351,855533,00018,550
2004-05-241,8431,8431,8121,817379,00018,170
2004-05-211,7021,8041,7021,795620,00017,950
2004-05-201,7021,7351,6631,702710,00017,020
2004-05-191,7291,7551,6811,732610,00017,320
2004-05-181,6401,6951,6361,669500,00016,690
2004-05-171,7511,7551,6291,648462,00016,480
2004-05-141,7501,7851,7171,742436,00017,420
2004-05-131,7561,8001,7501,750369,00017,500
2004-05-121,8011,8101,7741,779578,00017,790
2004-05-111,6791,7751,6701,741481,00017,410
2004-05-101,8241,8311,6701,701481,00017,010
2004-05-071,8511,8791,8191,825800,00018,250
2004-05-061,9561,9561,8801,881399,00018,810
2004-04-301,9211,9801,9211,945302,00019,450
2004-04-282,0102,0101,9611,980301,00019,800
2004-04-271,9812,0251,9601,983689,00019,830
2004-04-262,0252,0401,9822,005500,00020,050
2004-04-231,9552,0601,9532,0601,038,00020,600
2004-04-221,9371,9501,9091,930588,00019,300
2004-04-211,9101,9341,8911,905684,00019,050
2004-04-201,9251,9411,8941,940368,00019,400
2004-04-191,9171,9341,8631,925768,00019,250
2004-04-161,9571,9811,9471,967214,00019,670
2004-04-152,0052,0101,9371,941341,00019,410
2004-04-142,0202,0201,9852,005280,00020,050
2004-04-132,0452,0551,9681,987456,00019,870
2004-04-122,0352,0652,0302,045225,00020,450
2004-04-091,9912,0201,9601,989452,00019,890
2004-04-082,1052,1052,0402,070497,00020,700
2004-04-072,0752,1002,0602,065372,00020,650
2004-04-062,1152,1352,0302,080699,00020,800
2004-04-051,9902,1701,9862,1452,075,00021,450
2004-04-021,9091,9491,8921,926482,00019,260
2004-04-011,9201,9381,8801,8841,245,00018,840
2004-03-311,9251,9711,9151,939623,00019,390
2004-03-301,9891,9981,9401,952840,00019,520
2004-03-291,8671,9821,8671,9371,136,00019,370
2004-03-261,8801,8871,8571,867446,00018,670
2004-03-251,8301,8401,8201,829612,00018,290
2004-03-241,8301,8511,8001,800909,00018,000
2004-03-231,8451,8451,7781,8091,082,00018,090
2004-03-221,8711,8761,8501,860747,00018,600
2004-03-191,9141,9261,8891,899473,00018,990
2004-03-181,9631,9751,9011,914353,00019,140
2004-03-171,9351,9901,9311,962257,00019,620
2004-03-161,9741,9741,9341,955166,00019,550
2004-03-151,9851,9981,9611,980407,00019,800
2004-03-121,8892,0001,8881,998424,00019,980
2004-03-111,9001,9471,9001,909243,00019,090
2004-03-101,9801,9831,9421,958241,00019,580
2004-03-091,9601,9901,9481,974328,00019,740
2004-03-081,9771,9991,9641,990558,00019,900
2004-03-051,9411,9501,9111,947385,00019,470
2004-03-041,8841,9471,8701,942610,00019,420
2004-03-031,8861,8961,8591,867464,00018,670
2004-03-021,9391,9461,8701,885478,00018,850
2004-03-011,8501,9201,8501,909650,00019,090
2004-02-271,7901,8101,7901,805247,00018,050
2004-02-261,7851,7991,7411,760748,00017,600
2004-02-251,8001,8371,7801,803291,00018,030
2004-02-241,8511,8591,8211,827335,00018,270
2004-02-231,8481,8821,8451,879234,00018,790
2004-02-201,8451,8881,8451,858483,00018,580
2004-02-191,7411,8681,7411,860697,00018,600
2004-02-181,7721,7801,7371,741398,00017,410
2004-02-171,7251,7911,7251,789460,00017,890
2004-02-161,7931,8051,7401,755728,00017,550
2004-02-131,7271,7271,6921,706659,00017,060
2004-02-121,6751,6901,6041,637690,00016,370
2004-02-101,7101,7301,7071,720188,00017,200
2004-02-091,7391,7721,7201,729274,00017,290
2004-02-061,6951,7161,6741,695575,00016,950
2004-02-051,7121,7441,6691,691438,00016,910
2004-02-041,7681,7771,7001,713335,00017,130
2004-02-031,7841,7881,7511,753467,00017,530
2004-02-021,7881,8131,7801,804263,00018,040
2004-01-301,8021,8401,7801,840536,00018,400
2004-01-291,7541,7781,7521,772488,00017,720
2004-01-281,8601,8601,7811,784610,00017,840
2004-01-271,8671,9081,8641,868311,00018,680
2004-01-261,8601,8741,8501,860248,00018,600
2004-01-231,8501,8801,8401,864253,00018,640
2004-01-221,8951,9101,8751,876396,00018,760
2004-01-211,9091,9471,8861,906214,00019,060
2004-01-201,9701,9901,9291,938258,00019,380
2004-01-191,9811,9971,9441,982484,00019,820
2004-01-161,9301,9721,9251,951415,00019,510
2004-01-151,9361,9391,8701,888431,00018,880
2004-01-141,9601,9671,9391,966559,00019,660
2004-01-131,9351,9791,9351,960661,00019,600
2004-01-091,8981,8981,8621,885361,00018,850
2004-01-081,8681,8911,8601,860317,00018,600
2004-01-071,8601,9101,8601,879215,00018,790
2004-01-061,9421,9491,8751,890370,00018,900
2004-01-052,0302,0301,9231,927194,00019,270

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