6815 ユニデンホールディングス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 650 | 655 | 648 | 653 | 249,000 | 6,530 |
| 2007-12-27 | 674 | 674 | 661 | 669 | 319,000 | 6,690 |
| 2007-12-26 | 645 | 675 | 645 | 673 | 500,000 | 6,730 |
| 2007-12-25 | 660 | 660 | 640 | 640 | 583,000 | 6,400 |
| 2007-12-21 | 641 | 658 | 640 | 658 | 448,000 | 6,580 |
| 2007-12-20 | 655 | 656 | 640 | 640 | 445,000 | 6,400 |
| 2007-12-19 | 658 | 665 | 656 | 656 | 373,000 | 6,560 |
| 2007-12-18 | 652 | 675 | 648 | 665 | 664,000 | 6,650 |
| 2007-12-17 | 662 | 670 | 658 | 659 | 680,000 | 6,590 |
| 2007-12-14 | 674 | 681 | 670 | 672 | 585,000 | 6,720 |
| 2007-12-13 | 675 | 681 | 673 | 674 | 666,000 | 6,740 |
| 2007-12-12 | 661 | 685 | 661 | 682 | 399,000 | 6,820 |
| 2007-12-11 | 666 | 677 | 666 | 672 | 396,000 | 6,720 |
| 2007-12-10 | 670 | 678 | 666 | 668 | 499,000 | 6,680 |
| 2007-12-07 | 668 | 675 | 664 | 670 | 435,000 | 6,700 |
| 2007-12-06 | 653 | 659 | 648 | 653 | 707,000 | 6,530 |
| 2007-12-05 | 653 | 656 | 650 | 652 | 501,000 | 6,520 |
| 2007-12-04 | 671 | 676 | 656 | 658 | 954,000 | 6,580 |
| 2007-12-03 | 672 | 684 | 665 | 679 | 1,024,000 | 6,790 |
| 2007-11-30 | 641 | 662 | 639 | 662 | 706,000 | 6,620 |
| 2007-11-29 | 646 | 647 | 637 | 645 | 566,000 | 6,450 |
| 2007-11-28 | 631 | 641 | 620 | 624 | 547,000 | 6,240 |
| 2007-11-27 | 620 | 635 | 614 | 624 | 686,000 | 6,240 |
| 2007-11-26 | 621 | 641 | 605 | 625 | 1,477,000 | 6,250 |
| 2007-11-22 | 650 | 656 | 627 | 638 | 2,429,000 | 6,380 |
| 2007-11-21 | 715 | 719 | 700 | 700 | 669,000 | 7,000 |
| 2007-11-20 | 729 | 736 | 705 | 723 | 961,000 | 7,230 |
| 2007-11-19 | 737 | 749 | 731 | 749 | 585,000 | 7,490 |
| 2007-11-16 | 739 | 745 | 736 | 737 | 267,000 | 7,370 |
| 2007-11-15 | 740 | 759 | 738 | 749 | 247,000 | 7,490 |
| 2007-11-14 | 738 | 745 | 736 | 744 | 265,000 | 7,440 |
| 2007-11-13 | 724 | 739 | 724 | 725 | 528,000 | 7,250 |
| 2007-11-12 | 750 | 750 | 728 | 734 | 532,000 | 7,340 |
| 2007-11-09 | 756 | 762 | 753 | 753 | 503,000 | 7,530 |
| 2007-11-08 | 762 | 768 | 757 | 766 | 446,000 | 7,660 |
| 2007-11-07 | 793 | 796 | 783 | 785 | 578,000 | 7,850 |
| 2007-11-06 | 775 | 791 | 775 | 784 | 350,000 | 7,840 |
| 2007-11-05 | 792 | 793 | 777 | 782 | 386,000 | 7,820 |
| 2007-11-02 | 793 | 797 | 787 | 791 | 511,000 | 7,910 |
| 2007-11-01 | 795 | 820 | 795 | 815 | 669,000 | 8,150 |
| 2007-10-31 | 784 | 788 | 774 | 786 | 599,000 | 7,860 |
| 2007-10-30 | 805 | 805 | 777 | 782 | 558,000 | 7,820 |
| 2007-10-29 | 786 | 803 | 786 | 795 | 247,000 | 7,950 |
| 2007-10-26 | 774 | 785 | 774 | 781 | 253,000 | 7,810 |
| 2007-10-25 | 781 | 784 | 769 | 773 | 398,000 | 7,730 |
| 2007-10-24 | 793 | 800 | 783 | 784 | 494,000 | 7,840 |
| 2007-10-23 | 799 | 799 | 786 | 792 | 369,000 | 7,920 |
| 2007-10-22 | 795 | 795 | 784 | 791 | 622,000 | 7,910 |
| 2007-10-19 | 827 | 827 | 811 | 818 | 355,000 | 8,180 |
| 2007-10-18 | 807 | 834 | 807 | 831 | 538,000 | 8,310 |
| 2007-10-17 | 817 | 821 | 799 | 806 | 602,000 | 8,060 |
| 2007-10-16 | 833 | 833 | 813 | 818 | 583,000 | 8,180 |
| 2007-10-15 | 840 | 844 | 835 | 837 | 297,000 | 8,370 |
| 2007-10-12 | 840 | 845 | 832 | 833 | 385,000 | 8,330 |
| 2007-10-11 | 832 | 842 | 828 | 840 | 453,000 | 8,400 |
| 2007-10-10 | 842 | 844 | 828 | 830 | 454,000 | 8,300 |
| 2007-10-09 | 834 | 841 | 826 | 835 | 716,000 | 8,350 |
| 2007-10-05 | 827 | 828 | 824 | 824 | 291,000 | 8,240 |
| 2007-10-04 | 823 | 840 | 821 | 825 | 922,000 | 8,250 |
| 2007-10-03 | 814 | 829 | 802 | 823 | 1,003,000 | 8,230 |
| 2007-10-02 | 840 | 841 | 808 | 819 | 1,248,000 | 8,190 |
| 2007-10-01 | 801 | 854 | 797 | 820 | 3,881,000 | 8,200 |
| 2007-09-28 | 782 | 783 | 761 | 761 | 826,000 | 7,610 |
| 2007-09-27 | 765 | 784 | 765 | 781 | 615,000 | 7,810 |
| 2007-09-26 | 763 | 767 | 754 | 763 | 587,000 | 7,630 |
| 2007-09-25 | 770 | 781 | 763 | 775 | 555,000 | 7,750 |
| 2007-09-21 | 790 | 801 | 778 | 784 | 897,000 | 7,840 |
| 2007-09-20 | 804 | 807 | 787 | 788 | 599,000 | 7,880 |
| 2007-09-19 | 782 | 793 | 778 | 791 | 420,000 | 7,910 |
| 2007-09-18 | 774 | 776 | 762 | 765 | 525,000 | 7,650 |
| 2007-09-14 | 757 | 768 | 757 | 764 | 543,000 | 7,640 |
| 2007-09-13 | 760 | 763 | 753 | 755 | 624,000 | 7,550 |
| 2007-09-12 | 761 | 763 | 750 | 755 | 669,000 | 7,550 |
| 2007-09-11 | 770 | 775 | 751 | 751 | 905,000 | 7,510 |
| 2007-09-10 | 790 | 791 | 770 | 774 | 822,000 | 7,740 |
| 2007-09-07 | 794 | 801 | 784 | 796 | 699,000 | 7,960 |
| 2007-09-06 | 806 | 806 | 786 | 799 | 593,000 | 7,990 |
| 2007-09-05 | 831 | 835 | 806 | 807 | 830,000 | 8,070 |
| 2007-09-04 | 826 | 829 | 817 | 824 | 323,000 | 8,240 |
| 2007-09-03 | 819 | 825 | 812 | 823 | 492,000 | 8,230 |
| 2007-08-31 | 800 | 814 | 797 | 813 | 311,000 | 8,130 |
| 2007-08-30 | 802 | 802 | 793 | 800 | 364,000 | 8,000 |
| 2007-08-29 | 795 | 795 | 778 | 787 | 745,000 | 7,870 |
| 2007-08-28 | 801 | 808 | 801 | 808 | 556,000 | 8,080 |
| 2007-08-27 | 813 | 814 | 807 | 807 | 352,000 | 8,070 |
| 2007-08-24 | 814 | 814 | 803 | 803 | 486,000 | 8,030 |
| 2007-08-23 | 809 | 817 | 805 | 808 | 504,000 | 8,080 |
| 2007-08-22 | 793 | 813 | 790 | 803 | 702,000 | 8,030 |
| 2007-08-21 | 769 | 796 | 763 | 782 | 1,006,000 | 7,820 |
| 2007-08-20 | 770 | 778 | 760 | 761 | 793,000 | 7,610 |
| 2007-08-17 | 771 | 778 | 749 | 751 | 947,000 | 7,510 |
| 2007-08-16 | 775 | 790 | 754 | 770 | 1,537,000 | 7,700 |
| 2007-08-15 | 806 | 807 | 788 | 795 | 1,280,000 | 7,950 |
| 2007-08-14 | 800 | 821 | 796 | 821 | 1,393,000 | 8,210 |
| 2007-08-13 | 827 | 830 | 783 | 794 | 2,473,000 | 7,940 |
| 2007-08-10 | 835 | 838 | 791 | 812 | 2,859,000 | 8,120 |
| 2007-08-09 | 849 | 878 | 847 | 863 | 2,683,000 | 8,630 |
| 2007-08-08 | 861 | 869 | 838 | 843 | 1,729,000 | 8,430 |
| 2007-08-07 | 895 | 897 | 870 | 870 | 730,000 | 8,700 |
| 2007-08-06 | 888 | 894 | 884 | 894 | 722,000 | 8,940 |
| 2007-08-03 | 913 | 915 | 892 | 904 | 830,000 | 9,040 |
| 2007-08-02 | 923 | 927 | 885 | 903 | 1,303,000 | 9,030 |
| 2007-08-01 | 943 | 943 | 917 | 921 | 816,000 | 9,210 |
| 2007-07-31 | 949 | 959 | 944 | 946 | 601,000 | 9,460 |
| 2007-07-30 | 930 | 952 | 926 | 951 | 811,000 | 9,510 |
| 2007-07-27 | 930 | 939 | 924 | 935 | 1,059,000 | 9,350 |
| 2007-07-26 | 976 | 978 | 958 | 958 | 451,000 | 9,580 |
| 2007-07-25 | 951 | 977 | 951 | 976 | 637,000 | 9,760 |
| 2007-07-24 | 962 | 970 | 959 | 967 | 429,000 | 9,670 |
| 2007-07-23 | 978 | 978 | 961 | 963 | 691,000 | 9,630 |
| 2007-07-20 | 991 | 1,001 | 971 | 985 | 1,257,000 | 9,850 |
| 2007-07-19 | 998 | 1,008 | 976 | 992 | 3,532,000 | 9,920 |
| 2007-07-18 | 949 | 969 | 943 | 962 | 1,040,000 | 9,620 |
| 2007-07-17 | 942 | 952 | 942 | 950 | 579,000 | 9,500 |
| 2007-07-13 | 946 | 954 | 935 | 952 | 873,000 | 9,520 |
| 2007-07-12 | 954 | 954 | 935 | 943 | 706,000 | 9,430 |
| 2007-07-11 | 944 | 954 | 932 | 952 | 1,472,000 | 9,520 |
| 2007-07-10 | 939 | 955 | 933 | 948 | 1,839,000 | 9,480 |
| 2007-07-09 | 913 | 940 | 905 | 922 | 1,464,000 | 9,220 |
| 2007-07-06 | 890 | 906 | 889 | 894 | 708,000 | 8,940 |
| 2007-07-05 | 893 | 895 | 883 | 888 | 1,158,000 | 8,880 |
| 2007-07-04 | 904 | 907 | 891 | 892 | 581,000 | 8,920 |
| 2007-07-03 | 902 | 908 | 887 | 904 | 1,086,000 | 9,040 |
| 2007-07-02 | 900 | 904 | 883 | 898 | 992,000 | 8,980 |
| 2007-06-29 | 896 | 906 | 894 | 902 | 900,000 | 9,020 |
| 2007-06-28 | 885 | 912 | 885 | 906 | 793,000 | 9,060 |
| 2007-06-27 | 892 | 903 | 883 | 889 | 1,753,000 | 8,890 |
| 2007-06-26 | 935 | 935 | 897 | 904 | 2,175,000 | 9,040 |
| 2007-06-25 | 941 | 956 | 939 | 939 | 642,000 | 9,390 |
| 2007-06-22 | 940 | 958 | 940 | 944 | 784,000 | 9,440 |
| 2007-06-21 | 930 | 948 | 926 | 935 | 1,248,000 | 9,350 |
| 2007-06-20 | 949 | 949 | 933 | 935 | 846,000 | 9,350 |
| 2007-06-19 | 957 | 960 | 936 | 942 | 673,000 | 9,420 |
| 2007-06-18 | 968 | 969 | 954 | 958 | 756,000 | 9,580 |
| 2007-06-15 | 953 | 962 | 951 | 962 | 532,000 | 9,620 |
| 2007-06-14 | 955 | 963 | 946 | 956 | 1,408,000 | 9,560 |
| 2007-06-13 | 934 | 935 | 917 | 925 | 992,000 | 9,250 |
| 2007-06-12 | 948 | 950 | 936 | 944 | 639,000 | 9,440 |
| 2007-06-11 | 950 | 956 | 931 | 938 | 965,000 | 9,380 |
| 2007-06-08 | 949 | 955 | 919 | 938 | 1,736,000 | 9,380 |
| 2007-06-07 | 929 | 972 | 924 | 968 | 1,722,000 | 9,680 |
| 2007-06-06 | 949 | 956 | 936 | 939 | 1,184,000 | 9,390 |
| 2007-06-05 | 925 | 973 | 909 | 953 | 3,600,000 | 9,530 |
| 2007-06-04 | 967 | 978 | 922 | 932 | 2,230,000 | 9,320 |
| 2007-06-01 | 955 | 970 | 939 | 962 | 3,187,000 | 9,620 |
| 2007-05-31 | 917 | 961 | 913 | 945 | 4,787,000 | 9,450 |
| 2007-05-30 | 910 | 937 | 901 | 907 | 2,335,000 | 9,070 |
| 2007-05-29 | 902 | 942 | 902 | 911 | 2,229,000 | 9,110 |
| 2007-05-28 | 896 | 921 | 889 | 915 | 3,195,000 | 9,150 |
| 2007-05-25 | 914 | 918 | 861 | 889 | 7,077,000 | 8,890 |
| 2007-05-24 | 808 | 893 | 785 | 893 | 7,493,000 | 8,930 |
| 2007-05-23 | 831 | 839 | 784 | 793 | 3,309,000 | 7,930 |
| 2007-05-22 | 781 | 842 | 762 | 837 | 4,010,000 | 8,370 |
| 2007-05-21 | 711 | 832 | 707 | 818 | 4,683,000 | 8,180 |
| 2007-05-18 | 754 | 756 | 730 | 740 | 1,278,000 | 7,400 |
| 2007-05-17 | 754 | 764 | 750 | 750 | 777,000 | 7,500 |
| 2007-05-16 | 771 | 773 | 750 | 752 | 734,000 | 7,520 |
| 2007-05-15 | 788 | 799 | 766 | 769 | 956,000 | 7,690 |
| 2007-05-14 | 810 | 813 | 781 | 785 | 1,089,000 | 7,850 |
| 2007-05-11 | 814 | 814 | 804 | 804 | 527,000 | 8,040 |
| 2007-05-10 | 820 | 823 | 812 | 817 | 589,000 | 8,170 |
| 2007-05-09 | 815 | 825 | 811 | 816 | 834,000 | 8,160 |
| 2007-05-08 | 830 | 833 | 805 | 818 | 1,501,000 | 8,180 |
| 2007-05-07 | 855 | 856 | 828 | 836 | 832,000 | 8,360 |
| 2007-05-02 | 865 | 868 | 851 | 854 | 523,000 | 8,540 |
| 2007-05-01 | 855 | 867 | 849 | 862 | 578,000 | 8,620 |
| 2007-04-27 | 851 | 863 | 843 | 855 | 584,000 | 8,550 |
| 2007-04-26 | 851 | 852 | 839 | 850 | 630,000 | 8,500 |
| 2007-04-25 | 832 | 858 | 832 | 850 | 883,000 | 8,500 |
| 2007-04-24 | 827 | 833 | 819 | 831 | 642,000 | 8,310 |
| 2007-04-23 | 854 | 860 | 819 | 829 | 1,108,000 | 8,290 |
| 2007-04-20 | 871 | 874 | 854 | 864 | 896,000 | 8,640 |
| 2007-04-19 | 872 | 891 | 866 | 877 | 1,279,000 | 8,770 |
| 2007-04-18 | 867 | 884 | 860 | 864 | 1,240,000 | 8,640 |
| 2007-04-17 | 874 | 883 | 864 | 866 | 647,000 | 8,660 |
| 2007-04-16 | 892 | 897 | 867 | 867 | 1,042,000 | 8,670 |
| 2007-04-13 | 914 | 918 | 884 | 888 | 1,378,000 | 8,880 |
| 2007-04-12 | 926 | 931 | 921 | 924 | 668,000 | 9,240 |
| 2007-04-11 | 922 | 927 | 918 | 923 | 569,000 | 9,230 |
| 2007-04-10 | 913 | 923 | 912 | 919 | 343,000 | 9,190 |
| 2007-04-09 | 936 | 937 | 917 | 923 | 513,000 | 9,230 |
| 2007-04-06 | 925 | 943 | 924 | 928 | 691,000 | 9,280 |
| 2007-04-05 | 933 | 933 | 922 | 925 | 716,000 | 9,250 |
| 2007-04-04 | 911 | 932 | 910 | 930 | 897,000 | 9,300 |
| 2007-04-03 | 902 | 913 | 894 | 905 | 651,000 | 9,050 |
| 2007-04-02 | 922 | 925 | 900 | 901 | 1,048,000 | 9,010 |
| 2007-03-30 | 935 | 940 | 907 | 914 | 907,000 | 9,140 |
| 2007-03-29 | 908 | 923 | 893 | 923 | 842,000 | 9,230 |
| 2007-03-28 | 907 | 934 | 904 | 918 | 1,504,000 | 9,180 |
| 2007-03-27 | 920 | 922 | 893 | 898 | 2,000,000 | 8,980 |
| 2007-03-26 | 946 | 950 | 940 | 945 | 945,000 | 9,450 |
| 2007-03-23 | 953 | 953 | 926 | 937 | 982,000 | 9,370 |
| 2007-03-22 | 947 | 958 | 942 | 943 | 1,012,000 | 9,430 |
| 2007-03-20 | 966 | 972 | 926 | 936 | 1,540,000 | 9,360 |
| 2007-03-19 | 969 | 973 | 958 | 964 | 799,000 | 9,640 |
| 2007-03-16 | 975 | 976 | 944 | 956 | 1,071,000 | 9,560 |
| 2007-03-15 | 973 | 983 | 964 | 981 | 594,000 | 9,810 |
| 2007-03-14 | 980 | 984 | 952 | 953 | 1,112,000 | 9,530 |
| 2007-03-13 | 1,005 | 1,028 | 999 | 1,010 | 1,414,000 | 10,100 |
| 2007-03-12 | 985 | 1,005 | 985 | 995 | 917,000 | 9,950 |
| 2007-03-09 | 975 | 980 | 965 | 965 | 775,000 | 9,650 |
| 2007-03-08 | 972 | 975 | 959 | 974 | 480,000 | 9,740 |
| 2007-03-07 | 975 | 979 | 956 | 963 | 1,168,000 | 9,630 |
| 2007-03-06 | 900 | 955 | 899 | 952 | 1,168,000 | 9,520 |
| 2007-03-05 | 949 | 950 | 892 | 896 | 1,219,000 | 8,960 |
| 2007-03-02 | 958 | 963 | 932 | 954 | 911,000 | 9,540 |
| 2007-03-01 | 971 | 983 | 943 | 957 | 1,067,000 | 9,570 |
| 2007-02-28 | 939 | 960 | 931 | 951 | 1,212,000 | 9,510 |
| 2007-02-27 | 999 | 1,002 | 985 | 989 | 888,000 | 9,890 |
| 2007-02-26 | 1,013 | 1,014 | 985 | 1,003 | 991,000 | 10,030 |
| 2007-02-23 | 1,001 | 1,018 | 995 | 1,012 | 703,000 | 10,120 |
| 2007-02-22 | 1,011 | 1,018 | 988 | 1,010 | 1,275,000 | 10,100 |
| 2007-02-21 | 966 | 1,022 | 960 | 1,007 | 3,282,000 | 10,070 |
| 2007-02-20 | 959 | 988 | 953 | 956 | 1,667,000 | 9,560 |
| 2007-02-19 | 899 | 966 | 896 | 959 | 1,493,000 | 9,590 |
| 2007-02-16 | 927 | 929 | 910 | 916 | 469,000 | 9,160 |
| 2007-02-15 | 914 | 930 | 905 | 929 | 695,000 | 9,290 |
| 2007-02-14 | 910 | 917 | 900 | 907 | 506,000 | 9,070 |
| 2007-02-13 | 907 | 915 | 903 | 912 | 544,000 | 9,120 |
| 2007-02-09 | 891 | 911 | 878 | 911 | 665,000 | 9,110 |
| 2007-02-08 | 907 | 909 | 892 | 893 | 697,000 | 8,930 |
| 2007-02-07 | 925 | 936 | 889 | 900 | 1,475,000 | 9,000 |
| 2007-02-06 | 914 | 923 | 897 | 920 | 1,633,000 | 9,200 |
| 2007-02-05 | 890 | 898 | 878 | 896 | 1,231,000 | 8,960 |
| 2007-02-02 | 876 | 886 | 868 | 883 | 1,337,000 | 8,830 |
| 2007-02-01 | 909 | 909 | 862 | 866 | 1,590,000 | 8,660 |
| 2007-01-31 | 881 | 906 | 881 | 900 | 1,674,000 | 9,000 |
| 2007-01-30 | 917 | 921 | 864 | 871 | 1,786,000 | 8,710 |
| 2007-01-29 | 894 | 906 | 893 | 898 | 780,000 | 8,980 |
| 2007-01-26 | 904 | 915 | 884 | 890 | 1,491,000 | 8,900 |
| 2007-01-25 | 930 | 935 | 905 | 908 | 1,145,000 | 9,080 |
| 2007-01-24 | 947 | 947 | 922 | 926 | 1,444,000 | 9,260 |
| 2007-01-23 | 955 | 962 | 937 | 950 | 813,000 | 9,500 |
| 2007-01-22 | 971 | 978 | 948 | 955 | 1,050,000 | 9,550 |
| 2007-01-19 | 980 | 980 | 932 | 951 | 2,187,000 | 9,510 |
| 2007-01-18 | 980 | 1,007 | 963 | 980 | 1,976,000 | 9,800 |
| 2007-01-17 | 935 | 982 | 927 | 977 | 2,214,000 | 9,770 |
| 2007-01-16 | 927 | 928 | 917 | 925 | 1,007,000 | 9,250 |
| 2007-01-15 | 931 | 933 | 908 | 931 | 2,085,000 | 9,310 |
| 2007-01-12 | 872 | 949 | 863 | 941 | 2,527,000 | 9,410 |
| 2007-01-11 | 863 | 874 | 856 | 865 | 776,000 | 8,650 |
| 2007-01-10 | 870 | 875 | 860 | 863 | 793,000 | 8,630 |
| 2007-01-09 | 865 | 867 | 858 | 864 | 1,020,000 | 8,640 |
| 2007-01-05 | 841 | 867 | 835 | 865 | 1,748,000 | 8,650 |
| 2007-01-04 | 814 | 831 | 812 | 825 | 439,000 | 8,250 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1988-12-24]1株→1.3株
