6815 ユニデンホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 182 | 183 | 178 | 180 | 145,000 | 1,800 |
| 2009-12-29 | 179 | 181 | 178 | 181 | 122,000 | 1,810 |
| 2009-12-28 | 175 | 180 | 174 | 177 | 225,000 | 1,770 |
| 2009-12-25 | 174 | 175 | 171 | 172 | 195,000 | 1,720 |
| 2009-12-24 | 174 | 175 | 172 | 174 | 225,000 | 1,740 |
| 2009-12-22 | 173 | 178 | 171 | 175 | 301,000 | 1,750 |
| 2009-12-21 | 174 | 176 | 171 | 172 | 127,000 | 1,720 |
| 2009-12-18 | 175 | 178 | 175 | 177 | 142,000 | 1,770 |
| 2009-12-17 | 179 | 182 | 177 | 179 | 203,000 | 1,790 |
| 2009-12-16 | 177 | 178 | 175 | 178 | 261,000 | 1,780 |
| 2009-12-15 | 176 | 179 | 175 | 177 | 253,000 | 1,770 |
| 2009-12-14 | 174 | 178 | 171 | 176 | 293,000 | 1,760 |
| 2009-12-11 | 168 | 174 | 162 | 173 | 432,000 | 1,730 |
| 2009-12-10 | 177 | 180 | 165 | 168 | 453,000 | 1,680 |
| 2009-12-09 | 184 | 184 | 180 | 181 | 144,000 | 1,810 |
| 2009-12-08 | 182 | 191 | 181 | 188 | 260,000 | 1,880 |
| 2009-12-07 | 193 | 197 | 185 | 189 | 376,000 | 1,890 |
| 2009-12-04 | 186 | 189 | 181 | 189 | 259,000 | 1,890 |
| 2009-12-03 | 175 | 187 | 175 | 185 | 450,000 | 1,850 |
| 2009-12-02 | 170 | 178 | 167 | 174 | 335,000 | 1,740 |
| 2009-12-01 | 163 | 169 | 158 | 166 | 274,000 | 1,660 |
| 2009-11-30 | 154 | 163 | 154 | 163 | 171,000 | 1,630 |
| 2009-11-27 | 152 | 155 | 150 | 153 | 141,000 | 1,530 |
| 2009-11-26 | 157 | 157 | 152 | 155 | 109,000 | 1,550 |
| 2009-11-25 | 154 | 157 | 150 | 157 | 218,000 | 1,570 |
| 2009-11-24 | 163 | 168 | 155 | 155 | 307,000 | 1,550 |
| 2009-11-20 | 158 | 170 | 155 | 167 | 331,000 | 1,670 |
| 2009-11-19 | 153 | 155 | 147 | 155 | 358,000 | 1,550 |
| 2009-11-18 | 162 | 162 | 151 | 151 | 238,000 | 1,510 |
| 2009-11-17 | 168 | 170 | 162 | 162 | 240,000 | 1,620 |
| 2009-11-16 | 172 | 172 | 163 | 168 | 181,000 | 1,680 |
| 2009-11-13 | 180 | 182 | 172 | 176 | 341,000 | 1,760 |
| 2009-11-12 | 192 | 192 | 182 | 184 | 735,000 | 1,840 |
| 2009-11-11 | 203 | 205 | 202 | 202 | 49,000 | 2,020 |
| 2009-11-10 | 206 | 207 | 202 | 202 | 127,000 | 2,020 |
| 2009-11-09 | 205 | 205 | 202 | 202 | 55,000 | 2,020 |
| 2009-11-06 | 204 | 206 | 202 | 203 | 151,000 | 2,030 |
| 2009-11-05 | 211 | 211 | 201 | 202 | 249,000 | 2,020 |
| 2009-11-04 | 214 | 214 | 209 | 210 | 86,000 | 2,100 |
| 2009-11-02 | 210 | 213 | 207 | 212 | 111,000 | 2,120 |
| 2009-10-30 | 214 | 216 | 210 | 215 | 175,000 | 2,150 |
| 2009-10-29 | 206 | 209 | 205 | 209 | 184,000 | 2,090 |
| 2009-10-28 | 213 | 214 | 210 | 211 | 151,000 | 2,110 |
| 2009-10-27 | 209 | 215 | 206 | 213 | 184,000 | 2,130 |
| 2009-10-26 | 203 | 209 | 203 | 208 | 131,000 | 2,080 |
| 2009-10-23 | 208 | 212 | 203 | 205 | 313,000 | 2,050 |
| 2009-10-22 | 208 | 210 | 202 | 206 | 272,000 | 2,060 |
| 2009-10-21 | 220 | 220 | 212 | 212 | 265,000 | 2,120 |
| 2009-10-20 | 215 | 221 | 215 | 220 | 294,000 | 2,200 |
| 2009-10-19 | 208 | 213 | 203 | 213 | 284,000 | 2,130 |
| 2009-10-16 | 219 | 220 | 211 | 213 | 163,000 | 2,130 |
| 2009-10-15 | 220 | 225 | 218 | 219 | 154,000 | 2,190 |
| 2009-10-14 | 225 | 225 | 216 | 219 | 247,000 | 2,190 |
| 2009-10-13 | 227 | 229 | 218 | 221 | 287,000 | 2,210 |
| 2009-10-09 | 214 | 217 | 208 | 217 | 220,000 | 2,170 |
| 2009-10-08 | 206 | 214 | 205 | 210 | 222,000 | 2,100 |
| 2009-10-07 | 199 | 203 | 196 | 203 | 245,000 | 2,030 |
| 2009-10-06 | 200 | 201 | 195 | 195 | 200,000 | 1,950 |
| 2009-10-05 | 203 | 203 | 198 | 200 | 177,000 | 2,000 |
| 2009-10-02 | 201 | 202 | 195 | 201 | 180,000 | 2,010 |
| 2009-10-01 | 205 | 208 | 205 | 205 | 372,000 | 2,050 |
| 2009-09-30 | 205 | 210 | 203 | 210 | 221,000 | 2,100 |
| 2009-09-29 | 203 | 208 | 201 | 206 | 184,000 | 2,060 |
| 2009-09-28 | 203 | 203 | 197 | 202 | 266,000 | 2,020 |
| 2009-09-25 | 210 | 211 | 205 | 208 | 209,000 | 2,080 |
| 2009-09-24 | 209 | 214 | 206 | 210 | 360,000 | 2,100 |
| 2009-09-18 | 217 | 218 | 205 | 206 | 597,000 | 2,060 |
| 2009-09-17 | 234 | 234 | 214 | 220 | 791,000 | 2,200 |
| 2009-09-16 | 234 | 235 | 231 | 231 | 226,000 | 2,310 |
| 2009-09-15 | 244 | 244 | 233 | 234 | 246,000 | 2,340 |
| 2009-09-14 | 248 | 248 | 238 | 240 | 197,000 | 2,400 |
| 2009-09-11 | 258 | 264 | 244 | 250 | 621,000 | 2,500 |
| 2009-09-10 | 241 | 261 | 241 | 258 | 1,075,000 | 2,580 |
| 2009-09-09 | 240 | 240 | 235 | 238 | 289,000 | 2,380 |
| 2009-09-08 | 246 | 246 | 237 | 239 | 236,000 | 2,390 |
| 2009-09-07 | 245 | 250 | 244 | 245 | 185,000 | 2,450 |
| 2009-09-04 | 247 | 249 | 243 | 244 | 207,000 | 2,440 |
| 2009-09-03 | 255 | 255 | 247 | 247 | 321,000 | 2,470 |
| 2009-09-02 | 260 | 262 | 256 | 257 | 219,000 | 2,570 |
| 2009-09-01 | 257 | 265 | 256 | 265 | 316,000 | 2,650 |
| 2009-08-31 | 265 | 269 | 258 | 258 | 455,000 | 2,580 |
| 2009-08-28 | 274 | 274 | 267 | 268 | 190,000 | 2,680 |
| 2009-08-27 | 275 | 276 | 269 | 274 | 240,000 | 2,740 |
| 2009-08-26 | 277 | 279 | 276 | 278 | 108,000 | 2,780 |
| 2009-08-25 | 278 | 279 | 276 | 276 | 66,000 | 2,760 |
| 2009-08-24 | 280 | 280 | 276 | 279 | 147,000 | 2,790 |
| 2009-08-21 | 280 | 280 | 272 | 276 | 152,000 | 2,760 |
| 2009-08-20 | 275 | 279 | 272 | 279 | 240,000 | 2,790 |
| 2009-08-19 | 274 | 274 | 271 | 271 | 160,000 | 2,710 |
| 2009-08-18 | 269 | 277 | 266 | 272 | 273,000 | 2,720 |
| 2009-08-17 | 280 | 280 | 271 | 272 | 480,000 | 2,720 |
| 2009-08-14 | 285 | 287 | 275 | 280 | 1,324,000 | 2,800 |
| 2009-08-13 | 294 | 303 | 293 | 301 | 368,000 | 3,010 |
| 2009-08-12 | 290 | 294 | 290 | 292 | 187,000 | 2,920 |
| 2009-08-11 | 291 | 295 | 288 | 292 | 208,000 | 2,920 |
| 2009-08-10 | 295 | 295 | 291 | 291 | 170,000 | 2,910 |
| 2009-08-07 | 286 | 292 | 281 | 290 | 238,000 | 2,900 |
| 2009-08-06 | 282 | 288 | 282 | 288 | 128,000 | 2,880 |
| 2009-08-05 | 294 | 294 | 282 | 283 | 211,000 | 2,830 |
| 2009-08-04 | 301 | 302 | 289 | 293 | 331,000 | 2,930 |
| 2009-08-03 | 279 | 295 | 278 | 291 | 538,000 | 2,910 |
| 2009-07-31 | 281 | 285 | 274 | 274 | 279,000 | 2,740 |
| 2009-07-30 | 275 | 275 | 269 | 273 | 295,000 | 2,730 |
| 2009-07-29 | 278 | 285 | 276 | 276 | 188,000 | 2,760 |
| 2009-07-28 | 286 | 286 | 279 | 281 | 193,000 | 2,810 |
| 2009-07-27 | 290 | 291 | 286 | 287 | 240,000 | 2,870 |
| 2009-07-24 | 293 | 296 | 287 | 289 | 373,000 | 2,890 |
| 2009-07-23 | 275 | 292 | 275 | 283 | 521,000 | 2,830 |
| 2009-07-22 | 278 | 280 | 273 | 277 | 346,000 | 2,770 |
| 2009-07-21 | 251 | 280 | 249 | 277 | 1,245,000 | 2,770 |
| 2009-07-17 | 250 | 251 | 242 | 243 | 280,000 | 2,430 |
| 2009-07-16 | 255 | 260 | 249 | 249 | 223,000 | 2,490 |
| 2009-07-15 | 254 | 255 | 246 | 247 | 158,000 | 2,470 |
| 2009-07-14 | 245 | 257 | 237 | 249 | 510,000 | 2,490 |
| 2009-07-13 | 254 | 254 | 230 | 230 | 467,000 | 2,300 |
| 2009-07-10 | 252 | 258 | 248 | 254 | 430,000 | 2,540 |
| 2009-07-09 | 256 | 263 | 249 | 252 | 500,000 | 2,520 |
| 2009-07-08 | 272 | 272 | 260 | 264 | 490,000 | 2,640 |
| 2009-07-07 | 282 | 286 | 274 | 275 | 217,000 | 2,750 |
| 2009-07-06 | 288 | 298 | 280 | 280 | 437,000 | 2,800 |
| 2009-07-03 | 284 | 294 | 277 | 294 | 456,000 | 2,940 |
| 2009-07-02 | 292 | 294 | 285 | 288 | 303,000 | 2,880 |
| 2009-07-01 | 287 | 298 | 285 | 293 | 539,000 | 2,930 |
| 2009-06-30 | 298 | 298 | 288 | 291 | 311,000 | 2,910 |
| 2009-06-29 | 292 | 303 | 290 | 294 | 532,000 | 2,940 |
| 2009-06-26 | 294 | 300 | 289 | 292 | 738,000 | 2,920 |
| 2009-06-25 | 280 | 297 | 275 | 292 | 919,000 | 2,920 |
| 2009-06-24 | 289 | 289 | 261 | 275 | 1,239,000 | 2,750 |
| 2009-06-23 | 296 | 298 | 283 | 284 | 651,000 | 2,840 |
| 2009-06-22 | 305 | 310 | 302 | 307 | 481,000 | 3,070 |
| 2009-06-19 | 307 | 313 | 299 | 301 | 548,000 | 3,010 |
| 2009-06-18 | 313 | 316 | 300 | 302 | 946,000 | 3,020 |
| 2009-06-17 | 317 | 325 | 308 | 313 | 891,000 | 3,130 |
| 2009-06-16 | 329 | 329 | 318 | 322 | 661,000 | 3,220 |
| 2009-06-15 | 337 | 341 | 333 | 334 | 430,000 | 3,340 |
| 2009-06-12 | 348 | 352 | 333 | 334 | 1,098,000 | 3,340 |
| 2009-06-11 | 325 | 358 | 324 | 349 | 2,105,000 | 3,490 |
| 2009-06-10 | 324 | 326 | 315 | 322 | 967,000 | 3,220 |
| 2009-06-09 | 336 | 336 | 325 | 327 | 494,000 | 3,270 |
| 2009-06-08 | 333 | 340 | 331 | 333 | 447,000 | 3,330 |
| 2009-06-05 | 344 | 344 | 328 | 334 | 621,000 | 3,340 |
| 2009-06-04 | 346 | 352 | 339 | 343 | 449,000 | 3,430 |
| 2009-06-03 | 347 | 354 | 341 | 351 | 501,000 | 3,510 |
| 2009-06-02 | 366 | 369 | 344 | 347 | 959,000 | 3,470 |
| 2009-06-01 | 361 | 365 | 357 | 361 | 435,000 | 3,610 |
| 2009-05-29 | 367 | 367 | 351 | 359 | 409,000 | 3,590 |
| 2009-05-28 | 357 | 369 | 343 | 365 | 1,275,000 | 3,650 |
| 2009-05-27 | 381 | 381 | 363 | 364 | 441,000 | 3,640 |
| 2009-05-26 | 374 | 381 | 370 | 371 | 398,000 | 3,710 |
| 2009-05-25 | 375 | 382 | 372 | 375 | 349,000 | 3,750 |
| 2009-05-22 | 382 | 387 | 377 | 377 | 523,000 | 3,770 |
| 2009-05-21 | 387 | 390 | 380 | 388 | 389,000 | 3,880 |
| 2009-05-20 | 394 | 396 | 380 | 388 | 1,052,000 | 3,880 |
| 2009-05-19 | 358 | 398 | 355 | 389 | 3,000,000 | 3,890 |
| 2009-05-18 | 346 | 361 | 345 | 348 | 462,000 | 3,480 |
| 2009-05-15 | 359 | 362 | 351 | 358 | 606,000 | 3,580 |
| 2009-05-14 | 367 | 367 | 356 | 359 | 558,000 | 3,590 |
| 2009-05-13 | 353 | 373 | 338 | 372 | 1,192,000 | 3,720 |
| 2009-05-12 | 365 | 365 | 353 | 353 | 581,000 | 3,530 |
| 2009-05-11 | 353 | 364 | 353 | 363 | 786,000 | 3,630 |
| 2009-05-08 | 346 | 355 | 344 | 349 | 767,000 | 3,490 |
| 2009-05-07 | 362 | 364 | 347 | 350 | 995,000 | 3,500 |
| 2009-05-01 | 320 | 346 | 316 | 344 | 1,940,000 | 3,440 |
| 2009-04-30 | 302 | 328 | 293 | 311 | 1,798,000 | 3,110 |
| 2009-04-28 | 349 | 352 | 303 | 306 | 2,481,000 | 3,060 |
| 2009-04-27 | 388 | 396 | 339 | 344 | 2,677,000 | 3,440 |
| 2009-04-24 | 336 | 397 | 330 | 378 | 2,997,000 | 3,780 |
| 2009-04-23 | 320 | 341 | 310 | 340 | 1,189,000 | 3,400 |
| 2009-04-22 | 303 | 316 | 294 | 310 | 1,564,000 | 3,100 |
| 2009-04-21 | 285 | 303 | 285 | 298 | 1,057,000 | 2,980 |
| 2009-04-20 | 282 | 298 | 281 | 296 | 933,000 | 2,960 |
| 2009-04-17 | 277 | 286 | 272 | 286 | 1,381,000 | 2,860 |
| 2009-04-16 | 260 | 281 | 260 | 276 | 1,447,000 | 2,760 |
| 2009-04-15 | 254 | 266 | 244 | 261 | 1,037,000 | 2,610 |
| 2009-04-14 | 281 | 283 | 243 | 257 | 1,852,000 | 2,570 |
| 2009-04-13 | 263 | 283 | 262 | 279 | 1,740,000 | 2,790 |
| 2009-04-10 | 244 | 266 | 241 | 263 | 1,994,000 | 2,630 |
| 2009-04-09 | 222 | 231 | 218 | 229 | 1,164,000 | 2,290 |
| 2009-04-08 | 223 | 232 | 215 | 217 | 1,997,000 | 2,170 |
| 2009-04-07 | 191 | 235 | 191 | 223 | 2,663,000 | 2,230 |
| 2009-04-06 | 189 | 199 | 188 | 190 | 489,000 | 1,900 |
| 2009-04-03 | 194 | 201 | 187 | 188 | 799,000 | 1,880 |
| 2009-04-02 | 183 | 190 | 180 | 189 | 681,000 | 1,890 |
| 2009-04-01 | 177 | 183 | 174 | 180 | 356,000 | 1,800 |
| 2009-03-31 | 172 | 184 | 171 | 172 | 522,000 | 1,720 |
| 2009-03-30 | 190 | 190 | 176 | 176 | 411,000 | 1,760 |
| 2009-03-27 | 191 | 195 | 188 | 191 | 605,000 | 1,910 |
| 2009-03-26 | 184 | 190 | 184 | 186 | 355,000 | 1,860 |
| 2009-03-25 | 183 | 198 | 182 | 185 | 1,430,000 | 1,850 |
| 2009-03-24 | 182 | 186 | 180 | 185 | 784,000 | 1,850 |
| 2009-03-23 | 164 | 177 | 164 | 177 | 1,079,000 | 1,770 |
| 2009-03-19 | 167 | 167 | 164 | 164 | 435,000 | 1,640 |
| 2009-03-18 | 169 | 170 | 164 | 166 | 827,000 | 1,660 |
| 2009-03-17 | 164 | 170 | 159 | 167 | 1,165,000 | 1,670 |
| 2009-03-16 | 151 | 160 | 150 | 160 | 704,000 | 1,600 |
| 2009-03-13 | 150 | 152 | 146 | 149 | 599,000 | 1,490 |
| 2009-03-12 | 145 | 151 | 144 | 150 | 520,000 | 1,500 |
| 2009-03-11 | 150 | 150 | 143 | 145 | 845,000 | 1,450 |
| 2009-03-10 | 147 | 149 | 145 | 146 | 493,000 | 1,460 |
| 2009-03-09 | 149 | 152 | 145 | 148 | 822,000 | 1,480 |
| 2009-03-06 | 153 | 158 | 148 | 148 | 1,291,000 | 1,480 |
| 2009-03-05 | 158 | 158 | 153 | 154 | 724,000 | 1,540 |
| 2009-03-04 | 158 | 161 | 153 | 155 | 1,530,000 | 1,550 |
| 2009-03-03 | 147 | 157 | 147 | 156 | 2,401,000 | 1,560 |
| 2009-03-02 | 145 | 153 | 143 | 149 | 1,764,000 | 1,490 |
| 2009-02-27 | 147 | 148 | 142 | 144 | 796,000 | 1,440 |
| 2009-02-26 | 143 | 149 | 142 | 144 | 1,287,000 | 1,440 |
| 2009-02-25 | 151 | 151 | 138 | 142 | 2,999,000 | 1,420 |
| 2009-02-24 | 146 | 155 | 144 | 150 | 3,904,000 | 1,500 |
| 2009-02-23 | 140 | 150 | 135 | 149 | 4,966,000 | 1,490 |
| 2009-02-20 | 125 | 144 | 124 | 141 | 6,543,000 | 1,410 |
| 2009-02-19 | 113 | 131 | 113 | 127 | 1,648,000 | 1,270 |
| 2009-02-18 | 112 | 115 | 109 | 113 | 203,000 | 1,130 |
| 2009-02-17 | 114 | 114 | 108 | 110 | 201,000 | 1,100 |
| 2009-02-16 | 113 | 115 | 110 | 113 | 207,000 | 1,130 |
| 2009-02-13 | 106 | 113 | 106 | 113 | 258,000 | 1,130 |
| 2009-02-12 | 111 | 112 | 106 | 108 | 398,000 | 1,080 |
| 2009-02-10 | 115 | 116 | 113 | 114 | 187,000 | 1,140 |
| 2009-02-09 | 114 | 115 | 112 | 113 | 199,000 | 1,130 |
| 2009-02-06 | 117 | 119 | 111 | 112 | 448,000 | 1,120 |
| 2009-02-05 | 117 | 119 | 115 | 117 | 245,000 | 1,170 |
| 2009-02-04 | 123 | 123 | 114 | 116 | 631,000 | 1,160 |
| 2009-02-03 | 127 | 127 | 124 | 124 | 109,000 | 1,240 |
| 2009-02-02 | 125 | 129 | 125 | 126 | 133,000 | 1,260 |
| 2009-01-30 | 133 | 134 | 126 | 128 | 307,000 | 1,280 |
| 2009-01-29 | 139 | 140 | 136 | 138 | 168,000 | 1,380 |
| 2009-01-28 | 131 | 137 | 131 | 137 | 272,000 | 1,370 |
| 2009-01-27 | 128 | 138 | 128 | 136 | 297,000 | 1,360 |
| 2009-01-26 | 127 | 132 | 127 | 128 | 197,000 | 1,280 |
| 2009-01-23 | 133 | 133 | 127 | 127 | 172,000 | 1,270 |
| 2009-01-22 | 128 | 135 | 127 | 132 | 342,000 | 1,320 |
| 2009-01-21 | 126 | 128 | 123 | 127 | 397,000 | 1,270 |
| 2009-01-20 | 135 | 135 | 128 | 129 | 492,000 | 1,290 |
| 2009-01-19 | 137 | 138 | 134 | 134 | 217,000 | 1,340 |
| 2009-01-16 | 135 | 136 | 133 | 136 | 308,000 | 1,360 |
| 2009-01-15 | 135 | 137 | 133 | 134 | 264,000 | 1,340 |
| 2009-01-14 | 136 | 138 | 135 | 135 | 261,000 | 1,350 |
| 2009-01-13 | 140 | 140 | 133 | 135 | 307,000 | 1,350 |
| 2009-01-09 | 142 | 145 | 142 | 143 | 257,000 | 1,430 |
| 2009-01-08 | 143 | 146 | 141 | 144 | 561,000 | 1,440 |
| 2009-01-07 | 144 | 153 | 140 | 147 | 1,630,000 | 1,470 |
| 2009-01-06 | 145 | 145 | 138 | 141 | 722,000 | 1,410 |
| 2009-01-05 | 144 | 145 | 141 | 142 | 170,000 | 1,420 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1988-12-24]1株→1.3株
