6815 ユニデンホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 138 | 139 | 138 | 139 | 173,000 | 1,390 |
| 2008-12-29 | 137 | 138 | 137 | 138 | 227,000 | 1,380 |
| 2008-12-26 | 138 | 138 | 135 | 136 | 165,000 | 1,360 |
| 2008-12-25 | 136 | 140 | 135 | 137 | 166,000 | 1,370 |
| 2008-12-24 | 143 | 143 | 135 | 135 | 440,000 | 1,350 |
| 2008-12-22 | 155 | 155 | 147 | 149 | 340,000 | 1,490 |
| 2008-12-19 | 151 | 157 | 151 | 152 | 287,000 | 1,520 |
| 2008-12-18 | 152 | 156 | 152 | 152 | 278,000 | 1,520 |
| 2008-12-17 | 162 | 162 | 154 | 155 | 316,000 | 1,550 |
| 2008-12-16 | 163 | 163 | 157 | 161 | 267,000 | 1,610 |
| 2008-12-15 | 164 | 169 | 163 | 168 | 395,000 | 1,680 |
| 2008-12-12 | 163 | 168 | 159 | 161 | 725,000 | 1,610 |
| 2008-12-11 | 164 | 171 | 162 | 171 | 508,000 | 1,710 |
| 2008-12-10 | 165 | 166 | 160 | 164 | 295,000 | 1,640 |
| 2008-12-09 | 167 | 167 | 163 | 166 | 180,000 | 1,660 |
| 2008-12-08 | 158 | 167 | 152 | 167 | 272,000 | 1,670 |
| 2008-12-05 | 159 | 160 | 153 | 159 | 269,000 | 1,590 |
| 2008-12-04 | 165 | 165 | 159 | 161 | 317,000 | 1,610 |
| 2008-12-03 | 162 | 163 | 159 | 163 | 269,000 | 1,630 |
| 2008-12-02 | 160 | 165 | 158 | 160 | 418,000 | 1,600 |
| 2008-12-01 | 173 | 175 | 167 | 169 | 486,000 | 1,690 |
| 2008-11-28 | 174 | 177 | 171 | 176 | 335,000 | 1,760 |
| 2008-11-27 | 176 | 180 | 172 | 173 | 239,000 | 1,730 |
| 2008-11-26 | 177 | 178 | 174 | 175 | 123,000 | 1,750 |
| 2008-11-25 | 192 | 194 | 172 | 180 | 447,000 | 1,800 |
| 2008-11-21 | 169 | 182 | 164 | 182 | 565,000 | 1,820 |
| 2008-11-20 | 171 | 180 | 169 | 176 | 637,000 | 1,760 |
| 2008-11-19 | 193 | 195 | 184 | 186 | 736,000 | 1,860 |
| 2008-11-18 | 201 | 203 | 195 | 198 | 940,000 | 1,980 |
| 2008-11-17 | 232 | 232 | 204 | 205 | 1,286,000 | 2,050 |
| 2008-11-14 | 245 | 250 | 240 | 241 | 808,000 | 2,410 |
| 2008-11-13 | 256 | 257 | 240 | 240 | 1,485,000 | 2,400 |
| 2008-11-12 | 300 | 301 | 291 | 291 | 211,000 | 2,910 |
| 2008-11-11 | 301 | 313 | 298 | 309 | 350,000 | 3,090 |
| 2008-11-10 | 310 | 312 | 297 | 301 | 187,000 | 3,010 |
| 2008-11-07 | 281 | 300 | 280 | 290 | 437,000 | 2,900 |
| 2008-11-06 | 320 | 324 | 303 | 304 | 517,000 | 3,040 |
| 2008-11-05 | 330 | 336 | 315 | 331 | 396,000 | 3,310 |
| 2008-11-04 | 301 | 320 | 301 | 320 | 306,000 | 3,200 |
| 2008-10-31 | 301 | 303 | 289 | 290 | 458,000 | 2,900 |
| 2008-10-30 | 272 | 302 | 270 | 301 | 493,000 | 3,010 |
| 2008-10-29 | 283 | 287 | 262 | 282 | 521,000 | 2,820 |
| 2008-10-28 | 250 | 267 | 240 | 263 | 631,000 | 2,630 |
| 2008-10-27 | 251 | 268 | 250 | 251 | 588,000 | 2,510 |
| 2008-10-24 | 272 | 275 | 257 | 258 | 473,000 | 2,580 |
| 2008-10-23 | 268 | 272 | 260 | 272 | 581,000 | 2,720 |
| 2008-10-22 | 297 | 297 | 276 | 276 | 321,000 | 2,760 |
| 2008-10-21 | 303 | 305 | 291 | 298 | 378,000 | 2,980 |
| 2008-10-20 | 280 | 290 | 280 | 288 | 275,000 | 2,880 |
| 2008-10-17 | 273 | 278 | 266 | 275 | 305,000 | 2,750 |
| 2008-10-16 | 275 | 278 | 260 | 260 | 682,000 | 2,600 |
| 2008-10-15 | 305 | 306 | 296 | 305 | 581,000 | 3,050 |
| 2008-10-14 | 340 | 340 | 301 | 314 | 718,000 | 3,140 |
| 2008-10-10 | 260 | 269 | 255 | 260 | 694,000 | 2,600 |
| 2008-10-09 | 254 | 285 | 254 | 278 | 586,000 | 2,780 |
| 2008-10-08 | 279 | 279 | 255 | 260 | 868,000 | 2,600 |
| 2008-10-07 | 298 | 312 | 288 | 292 | 1,153,000 | 2,920 |
| 2008-10-06 | 374 | 374 | 330 | 333 | 544,000 | 3,330 |
| 2008-10-03 | 384 | 390 | 381 | 384 | 308,000 | 3,840 |
| 2008-10-02 | 414 | 414 | 393 | 393 | 301,000 | 3,930 |
| 2008-10-01 | 413 | 414 | 407 | 410 | 286,000 | 4,100 |
| 2008-09-30 | 400 | 411 | 397 | 403 | 574,000 | 4,030 |
| 2008-09-29 | 432 | 440 | 421 | 425 | 527,000 | 4,250 |
| 2008-09-26 | 443 | 443 | 426 | 429 | 523,000 | 4,290 |
| 2008-09-25 | 435 | 449 | 435 | 441 | 418,000 | 4,410 |
| 2008-09-24 | 445 | 463 | 442 | 460 | 846,000 | 4,600 |
| 2008-09-22 | 461 | 465 | 452 | 454 | 409,000 | 4,540 |
| 2008-09-19 | 449 | 453 | 443 | 451 | 454,000 | 4,510 |
| 2008-09-18 | 422 | 445 | 422 | 440 | 362,000 | 4,400 |
| 2008-09-17 | 446 | 446 | 430 | 432 | 331,000 | 4,320 |
| 2008-09-16 | 420 | 432 | 420 | 431 | 492,000 | 4,310 |
| 2008-09-12 | 439 | 443 | 432 | 442 | 370,000 | 4,420 |
| 2008-09-11 | 452 | 453 | 438 | 438 | 328,000 | 4,380 |
| 2008-09-10 | 446 | 452 | 445 | 450 | 309,000 | 4,500 |
| 2008-09-09 | 471 | 471 | 449 | 453 | 352,000 | 4,530 |
| 2008-09-08 | 454 | 475 | 454 | 467 | 370,000 | 4,670 |
| 2008-09-05 | 459 | 459 | 442 | 444 | 606,000 | 4,440 |
| 2008-09-04 | 473 | 477 | 465 | 469 | 286,000 | 4,690 |
| 2008-09-03 | 474 | 482 | 471 | 474 | 244,000 | 4,740 |
| 2008-09-02 | 480 | 481 | 470 | 470 | 390,000 | 4,700 |
| 2008-09-01 | 476 | 493 | 474 | 484 | 309,000 | 4,840 |
| 2008-08-29 | 495 | 499 | 477 | 477 | 521,000 | 4,770 |
| 2008-08-28 | 494 | 497 | 490 | 492 | 142,000 | 4,920 |
| 2008-08-27 | 507 | 507 | 490 | 493 | 178,000 | 4,930 |
| 2008-08-26 | 496 | 502 | 495 | 502 | 139,000 | 5,020 |
| 2008-08-25 | 510 | 513 | 501 | 503 | 230,000 | 5,030 |
| 2008-08-22 | 501 | 503 | 492 | 495 | 248,000 | 4,950 |
| 2008-08-21 | 503 | 505 | 496 | 501 | 182,000 | 5,010 |
| 2008-08-20 | 508 | 513 | 501 | 503 | 291,000 | 5,030 |
| 2008-08-19 | 517 | 521 | 512 | 514 | 228,000 | 5,140 |
| 2008-08-18 | 511 | 530 | 508 | 522 | 566,000 | 5,220 |
| 2008-08-15 | 484 | 512 | 480 | 511 | 828,000 | 5,110 |
| 2008-08-14 | 472 | 480 | 470 | 475 | 291,000 | 4,750 |
| 2008-08-13 | 486 | 486 | 471 | 475 | 405,000 | 4,750 |
| 2008-08-12 | 491 | 500 | 484 | 487 | 294,000 | 4,870 |
| 2008-08-11 | 503 | 507 | 488 | 490 | 416,000 | 4,900 |
| 2008-08-08 | 492 | 501 | 489 | 498 | 206,000 | 4,980 |
| 2008-08-07 | 499 | 502 | 494 | 502 | 312,000 | 5,020 |
| 2008-08-06 | 492 | 499 | 488 | 496 | 297,000 | 4,960 |
| 2008-08-05 | 485 | 490 | 482 | 482 | 216,000 | 4,820 |
| 2008-08-04 | 488 | 491 | 482 | 486 | 264,000 | 4,860 |
| 2008-08-01 | 506 | 510 | 496 | 498 | 277,000 | 4,980 |
| 2008-07-31 | 519 | 521 | 506 | 510 | 265,000 | 5,100 |
| 2008-07-30 | 524 | 524 | 515 | 515 | 228,000 | 5,150 |
| 2008-07-29 | 512 | 514 | 506 | 511 | 178,000 | 5,110 |
| 2008-07-28 | 529 | 529 | 520 | 522 | 198,000 | 5,220 |
| 2008-07-25 | 527 | 527 | 518 | 521 | 349,000 | 5,210 |
| 2008-07-24 | 516 | 527 | 516 | 526 | 481,000 | 5,260 |
| 2008-07-23 | 507 | 518 | 505 | 506 | 359,000 | 5,060 |
| 2008-07-22 | 496 | 499 | 484 | 499 | 439,000 | 4,990 |
| 2008-07-18 | 490 | 492 | 480 | 482 | 352,000 | 4,820 |
| 2008-07-17 | 487 | 491 | 481 | 486 | 297,000 | 4,860 |
| 2008-07-16 | 488 | 492 | 477 | 484 | 336,000 | 4,840 |
| 2008-07-15 | 496 | 496 | 477 | 488 | 659,000 | 4,880 |
| 2008-07-14 | 506 | 508 | 498 | 498 | 345,000 | 4,980 |
| 2008-07-11 | 518 | 518 | 506 | 506 | 397,000 | 5,060 |
| 2008-07-10 | 503 | 517 | 503 | 512 | 378,000 | 5,120 |
| 2008-07-09 | 517 | 526 | 502 | 502 | 589,000 | 5,020 |
| 2008-07-08 | 537 | 539 | 523 | 523 | 322,000 | 5,230 |
| 2008-07-07 | 540 | 543 | 529 | 531 | 297,000 | 5,310 |
| 2008-07-04 | 541 | 546 | 530 | 535 | 384,000 | 5,350 |
| 2008-07-03 | 537 | 540 | 526 | 538 | 314,000 | 5,380 |
| 2008-07-02 | 552 | 555 | 538 | 540 | 409,000 | 5,400 |
| 2008-07-01 | 542 | 553 | 542 | 552 | 286,000 | 5,520 |
| 2008-06-30 | 549 | 552 | 544 | 545 | 324,000 | 5,450 |
| 2008-06-27 | 551 | 559 | 548 | 549 | 341,000 | 5,490 |
| 2008-06-26 | 555 | 579 | 553 | 566 | 628,000 | 5,660 |
| 2008-06-25 | 551 | 554 | 543 | 551 | 419,000 | 5,510 |
| 2008-06-24 | 547 | 548 | 540 | 542 | 373,000 | 5,420 |
| 2008-06-23 | 540 | 547 | 538 | 545 | 391,000 | 5,450 |
| 2008-06-20 | 558 | 559 | 551 | 551 | 281,000 | 5,510 |
| 2008-06-19 | 560 | 563 | 555 | 555 | 426,000 | 5,550 |
| 2008-06-18 | 555 | 567 | 555 | 564 | 413,000 | 5,640 |
| 2008-06-17 | 557 | 563 | 556 | 557 | 465,000 | 5,570 |
| 2008-06-16 | 565 | 565 | 552 | 560 | 722,000 | 5,600 |
| 2008-06-13 | 570 | 574 | 561 | 564 | 469,000 | 5,640 |
| 2008-06-12 | 577 | 577 | 571 | 572 | 567,000 | 5,720 |
| 2008-06-11 | 580 | 582 | 577 | 579 | 345,000 | 5,790 |
| 2008-06-10 | 589 | 593 | 576 | 578 | 385,000 | 5,780 |
| 2008-06-09 | 570 | 583 | 570 | 579 | 707,000 | 5,790 |
| 2008-06-06 | 604 | 607 | 584 | 585 | 890,000 | 5,850 |
| 2008-06-05 | 602 | 605 | 589 | 600 | 836,000 | 6,000 |
| 2008-06-04 | 615 | 615 | 601 | 601 | 1,094,000 | 6,010 |
| 2008-06-03 | 607 | 615 | 605 | 612 | 917,000 | 6,120 |
| 2008-06-02 | 615 | 617 | 605 | 609 | 1,648,000 | 6,090 |
| 2008-05-30 | 631 | 644 | 603 | 611 | 3,942,000 | 6,110 |
| 2008-05-29 | 651 | 655 | 651 | 651 | 911,000 | 6,510 |
| 2008-05-28 | 756 | 768 | 751 | 751 | 257,000 | 7,510 |
| 2008-05-27 | 753 | 755 | 743 | 754 | 290,000 | 7,540 |
| 2008-05-26 | 750 | 768 | 750 | 752 | 297,000 | 7,520 |
| 2008-05-23 | 743 | 770 | 743 | 763 | 221,000 | 7,630 |
| 2008-05-22 | 744 | 754 | 735 | 753 | 342,000 | 7,530 |
| 2008-05-21 | 747 | 752 | 743 | 747 | 280,000 | 7,470 |
| 2008-05-20 | 751 | 763 | 748 | 761 | 253,000 | 7,610 |
| 2008-05-19 | 764 | 765 | 751 | 752 | 259,000 | 7,520 |
| 2008-05-16 | 761 | 768 | 747 | 761 | 418,000 | 7,610 |
| 2008-05-15 | 754 | 765 | 751 | 759 | 377,000 | 7,590 |
| 2008-05-14 | 736 | 752 | 736 | 751 | 345,000 | 7,510 |
| 2008-05-13 | 724 | 741 | 724 | 739 | 276,000 | 7,390 |
| 2008-05-12 | 737 | 737 | 722 | 734 | 219,000 | 7,340 |
| 2008-05-09 | 755 | 759 | 738 | 738 | 309,000 | 7,380 |
| 2008-05-08 | 747 | 762 | 745 | 760 | 617,000 | 7,600 |
| 2008-05-07 | 740 | 747 | 739 | 746 | 345,000 | 7,460 |
| 2008-05-02 | 726 | 734 | 725 | 730 | 328,000 | 7,300 |
| 2008-05-01 | 717 | 727 | 709 | 720 | 303,000 | 7,200 |
| 2008-04-30 | 699 | 730 | 694 | 716 | 406,000 | 7,160 |
| 2008-04-28 | 698 | 720 | 696 | 703 | 348,000 | 7,030 |
| 2008-04-25 | 700 | 714 | 700 | 701 | 293,000 | 7,010 |
| 2008-04-24 | 704 | 708 | 698 | 700 | 113,000 | 7,000 |
| 2008-04-23 | 692 | 706 | 690 | 705 | 237,000 | 7,050 |
| 2008-04-22 | 698 | 711 | 698 | 710 | 178,000 | 7,100 |
| 2008-04-21 | 721 | 721 | 709 | 718 | 315,000 | 7,180 |
| 2008-04-18 | 704 | 721 | 696 | 718 | 478,000 | 7,180 |
| 2008-04-17 | 681 | 715 | 679 | 705 | 821,000 | 7,050 |
| 2008-04-16 | 651 | 674 | 651 | 674 | 402,000 | 6,740 |
| 2008-04-15 | 655 | 662 | 654 | 655 | 231,000 | 6,550 |
| 2008-04-14 | 660 | 666 | 653 | 664 | 223,000 | 6,640 |
| 2008-04-11 | 657 | 668 | 632 | 666 | 286,000 | 6,660 |
| 2008-04-10 | 650 | 650 | 640 | 647 | 222,000 | 6,470 |
| 2008-04-09 | 663 | 663 | 641 | 650 | 260,000 | 6,500 |
| 2008-04-08 | 653 | 665 | 649 | 655 | 345,000 | 6,550 |
| 2008-04-07 | 643 | 653 | 639 | 653 | 256,000 | 6,530 |
| 2008-04-04 | 640 | 645 | 633 | 643 | 252,000 | 6,430 |
| 2008-04-03 | 626 | 636 | 626 | 635 | 205,000 | 6,350 |
| 2008-04-02 | 624 | 626 | 617 | 626 | 229,000 | 6,260 |
| 2008-04-01 | 615 | 620 | 601 | 605 | 362,000 | 6,050 |
| 2008-03-31 | 611 | 615 | 608 | 611 | 273,000 | 6,110 |
| 2008-03-28 | 615 | 623 | 610 | 621 | 211,000 | 6,210 |
| 2008-03-27 | 624 | 628 | 611 | 620 | 283,000 | 6,200 |
| 2008-03-26 | 608 | 627 | 608 | 626 | 291,000 | 6,260 |
| 2008-03-25 | 638 | 639 | 619 | 635 | 606,000 | 6,350 |
| 2008-03-24 | 634 | 635 | 627 | 628 | 209,000 | 6,280 |
| 2008-03-21 | 603 | 626 | 603 | 624 | 282,000 | 6,240 |
| 2008-03-19 | 605 | 607 | 596 | 601 | 289,000 | 6,010 |
| 2008-03-18 | 577 | 595 | 577 | 584 | 307,000 | 5,840 |
| 2008-03-17 | 602 | 604 | 577 | 579 | 426,000 | 5,790 |
| 2008-03-14 | 621 | 629 | 602 | 603 | 301,000 | 6,030 |
| 2008-03-13 | 633 | 637 | 617 | 620 | 268,000 | 6,200 |
| 2008-03-12 | 658 | 658 | 632 | 633 | 252,000 | 6,330 |
| 2008-03-11 | 603 | 623 | 603 | 618 | 404,000 | 6,180 |
| 2008-03-10 | 635 | 649 | 621 | 623 | 332,000 | 6,230 |
| 2008-03-07 | 643 | 645 | 634 | 643 | 394,000 | 6,430 |
| 2008-03-06 | 643 | 664 | 642 | 655 | 436,000 | 6,550 |
| 2008-03-05 | 640 | 642 | 632 | 635 | 265,000 | 6,350 |
| 2008-03-04 | 656 | 656 | 632 | 646 | 445,000 | 6,460 |
| 2008-03-03 | 644 | 661 | 639 | 655 | 499,000 | 6,550 |
| 2008-02-29 | 654 | 662 | 653 | 658 | 360,000 | 6,580 |
| 2008-02-28 | 671 | 675 | 666 | 674 | 207,000 | 6,740 |
| 2008-02-27 | 671 | 679 | 670 | 675 | 238,000 | 6,750 |
| 2008-02-26 | 680 | 683 | 668 | 668 | 334,000 | 6,680 |
| 2008-02-25 | 664 | 676 | 664 | 675 | 378,000 | 6,750 |
| 2008-02-22 | 648 | 665 | 645 | 663 | 401,000 | 6,630 |
| 2008-02-21 | 653 | 663 | 645 | 658 | 370,000 | 6,580 |
| 2008-02-20 | 652 | 659 | 637 | 638 | 456,000 | 6,380 |
| 2008-02-19 | 665 | 667 | 651 | 659 | 308,000 | 6,590 |
| 2008-02-18 | 651 | 673 | 648 | 659 | 383,000 | 6,590 |
| 2008-02-15 | 626 | 649 | 625 | 648 | 485,000 | 6,480 |
| 2008-02-14 | 631 | 644 | 629 | 643 | 460,000 | 6,430 |
| 2008-02-13 | 624 | 629 | 613 | 613 | 415,000 | 6,130 |
| 2008-02-12 | 622 | 643 | 615 | 616 | 729,000 | 6,160 |
| 2008-02-08 | 630 | 637 | 615 | 615 | 548,000 | 6,150 |
| 2008-02-07 | 625 | 633 | 608 | 618 | 439,000 | 6,180 |
| 2008-02-06 | 634 | 636 | 625 | 625 | 381,000 | 6,250 |
| 2008-02-05 | 670 | 672 | 651 | 654 | 564,000 | 6,540 |
| 2008-02-04 | 656 | 663 | 653 | 660 | 363,000 | 6,600 |
| 2008-02-01 | 648 | 658 | 644 | 649 | 505,000 | 6,490 |
| 2008-01-31 | 620 | 651 | 620 | 650 | 439,000 | 6,500 |
| 2008-01-30 | 630 | 653 | 620 | 628 | 467,000 | 6,280 |
| 2008-01-29 | 644 | 651 | 631 | 639 | 390,000 | 6,390 |
| 2008-01-28 | 640 | 658 | 622 | 627 | 780,000 | 6,270 |
| 2008-01-25 | 635 | 649 | 633 | 643 | 767,000 | 6,430 |
| 2008-01-24 | 600 | 612 | 591 | 602 | 786,000 | 6,020 |
| 2008-01-23 | 582 | 588 | 563 | 580 | 856,000 | 5,800 |
| 2008-01-22 | 560 | 565 | 545 | 545 | 786,000 | 5,450 |
| 2008-01-21 | 592 | 596 | 572 | 576 | 628,000 | 5,760 |
| 2008-01-18 | 549 | 596 | 547 | 590 | 632,000 | 5,900 |
| 2008-01-17 | 549 | 562 | 545 | 560 | 535,000 | 5,600 |
| 2008-01-16 | 532 | 564 | 532 | 546 | 665,000 | 5,460 |
| 2008-01-15 | 603 | 603 | 572 | 572 | 662,000 | 5,720 |
| 2008-01-11 | 621 | 621 | 605 | 606 | 466,000 | 6,060 |
| 2008-01-10 | 616 | 625 | 610 | 620 | 509,000 | 6,200 |
| 2008-01-09 | 610 | 623 | 604 | 621 | 411,000 | 6,210 |
| 2008-01-08 | 617 | 617 | 606 | 610 | 450,000 | 6,100 |
| 2008-01-07 | 622 | 623 | 610 | 610 | 599,000 | 6,100 |
| 2008-01-04 | 640 | 640 | 618 | 622 | 402,000 | 6,220 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1988-12-24]1株→1.3株
