6815 ユニデンホールディングス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	252	253	245	251	377,000	2,510
2010-12-29	251	253	249	253	344,000	2,530
2010-12-28	252	253	251	253	241,000	2,530
2010-12-27	252	255	252	252	254,000	2,520
2010-12-24	255	257	251	253	428,000	2,530
2010-12-22	259	261	256	258	396,000	2,580
2010-12-21	255	260	255	258	514,000	2,580
2010-12-20	260	267	253	255	983,000	2,550
2010-12-17	254	263	254	257	1,031,000	2,570
2010-12-16	252	252	249	252	318,000	2,520
2010-12-15	253	254	247	252	424,000	2,520
2010-12-14	242	254	242	251	665,000	2,510
2010-12-13	237	243	237	242	341,000	2,420
2010-12-10	240	242	238	238	378,000	2,380
2010-12-09	246	246	239	239	257,000	2,390
2010-12-08	244	252	243	246	538,000	2,460
2010-12-07	245	245	240	242	193,000	2,420
2010-12-06	236	245	236	245	369,000	2,450
2010-12-03	240	242	237	238	299,000	2,380
2010-12-02	246	246	241	242	451,000	2,420
2010-12-01	238	240	235	239	308,000	2,390
2010-11-30	245	245	236	242	722,000	2,420
2010-11-29	247	249	240	247	834,000	2,470
2010-11-26	259	259	242	243	1,569,000	2,430
2010-11-25	260	264	256	261	1,225,000	2,610
2010-11-24	235	263	231	259	2,916,000	2,590
2010-11-22	224	232	224	228	347,000	2,280
2010-11-19	230	230	218	223	470,000	2,230
2010-11-18	230	232	223	225	614,000	2,250
2010-11-17	208	226	207	226	934,000	2,260
2010-11-16	210	212	204	209	318,000	2,090
2010-11-15	201	210	201	207	334,000	2,070
2010-11-12	200	205	200	203	305,000	2,030
2010-11-11	195	202	191	201	403,000	2,010
2010-11-10	193	195	191	195	486,000	1,950
2010-11-09	192	195	189	191	269,000	1,910
2010-11-08	191	195	187	195	439,000	1,950
2010-11-05	188	189	185	186	370,000	1,860
2010-11-04	178	186	175	183	782,000	1,830
2010-11-02	179	191	176	179	2,040,000	1,790
2010-11-01	161	184	161	177	1,369,000	1,770
2010-10-29	162	162	158	161	132,000	1,610
2010-10-28	165	168	162	162	197,000	1,620
2010-10-27	164	166	163	164	172,000	1,640
2010-10-26	161	165	161	164	91,000	1,640
2010-10-25	166	166	163	163	103,000	1,630
2010-10-22	163	165	162	164	133,000	1,640
2010-10-21	167	167	162	162	177,000	1,620
2010-10-20	169	169	165	166	116,000	1,660
2010-10-19	168	173	168	170	107,000	1,700
2010-10-18	168	173	168	169	70,000	1,690
2010-10-15	169	170	168	168	74,000	1,680
2010-10-14	170	172	168	169	128,000	1,690
2010-10-13	171	172	169	169	117,000	1,690
2010-10-12	175	177	171	171	143,000	1,710
2010-10-08	175	178	174	175	188,000	1,750
2010-10-07	179	182	176	177	774,000	1,770
2010-10-06	172	174	167	171	550,000	1,710
2010-10-05	179	180	167	174	580,000	1,740
2010-10-04	184	185	181	181	205,000	1,810
2010-10-01	186	187	180	184	231,000	1,840
2010-09-30	193	196	188	188	114,000	1,880
2010-09-29	192	195	192	195	96,000	1,950
2010-09-28	190	194	189	193	106,000	1,930
2010-09-27	195	198	190	191	218,000	1,910
2010-09-24	200	201	195	196	182,000	1,960
2010-09-22	205	205	202	204	80,000	2,040
2010-09-21	214	215	205	205	300,000	2,050
2010-09-17	200	208	198	206	374,000	2,060
2010-09-16	200	204	196	197	188,000	1,970
2010-09-15	190	198	187	197	239,000	1,970
2010-09-14	190	194	190	193	79,000	1,930
2010-09-13	191	195	190	190	87,000	1,900
2010-09-10	192	193	189	190	162,000	1,900
2010-09-09	190	191	189	189	75,000	1,890
2010-09-08	189	189	186	187	121,000	1,870
2010-09-07	193	196	188	190	294,000	1,900
2010-09-06	195	198	192	193	309,000	1,930
2010-09-03	189	192	188	190	154,000	1,900
2010-09-02	188	190	182	186	164,000	1,860
2010-09-01	181	185	180	184	209,000	1,840
2010-08-31	197	197	180	180	453,000	1,800
2010-08-30	204	209	199	199	280,000	1,990
2010-08-27	193	202	193	200	275,000	2,000
2010-08-26	196	198	194	197	96,000	1,970
2010-08-25	198	198	193	193	222,000	1,930
2010-08-24	202	203	199	200	187,000	2,000
2010-08-23	208	210	205	205	108,000	2,050
2010-08-20	210	212	208	209	264,000	2,090
2010-08-19	206	214	205	212	182,000	2,120
2010-08-18	209	209	203	208	135,000	2,080
2010-08-17	208	208	203	206	367,000	2,060
2010-08-16	212	214	209	212	224,000	2,120
2010-08-13	217	218	215	218	107,000	2,180
2010-08-12	211	217	210	217	331,000	2,170
2010-08-11	228	228	218	222	404,000	2,220
2010-08-10	237	238	231	232	415,000	2,320
2010-08-09	227	240	224	236	1,059,000	2,360
2010-08-06	249	264	248	259	717,000	2,590
2010-08-05	244	249	240	249	461,000	2,490
2010-08-04	237	238	231	237	291,000	2,370
2010-08-03	246	246	232	237	287,000	2,370
2010-08-02	240	244	234	244	521,000	2,440
2010-07-30	243	243	234	237	264,000	2,370
2010-07-29	242	248	242	246	242,000	2,460
2010-07-28	240	244	237	241	199,000	2,410
2010-07-27	240	246	235	236	446,000	2,360
2010-07-26	242	251	241	242	489,000	2,420
2010-07-23	235	245	235	241	518,000	2,410
2010-07-22	238	239	231	232	509,000	2,320
2010-07-21	251	252	243	243	202,000	2,430
2010-07-20	248	258	248	249	293,000	2,490
2010-07-16	252	255	250	253	354,000	2,530
2010-07-15	265	266	255	256	621,000	2,560
2010-07-14	275	276	272	273	255,000	2,730
2010-07-13	277	277	267	267	487,000	2,670
2010-07-12	281	287	277	277	599,000	2,770
2010-07-09	283	284	276	280	476,000	2,800
2010-07-08	285	288	281	282	361,000	2,820
2010-07-07	288	288	278	279	545,000	2,790
2010-07-06	285	290	275	287	695,000	2,870
2010-07-05	270	286	270	285	726,000	2,850
2010-07-02	265	275	265	270	502,000	2,700
2010-07-01	270	279	262	267	879,000	2,670
2010-06-30	263	277	259	270	862,000	2,700
2010-06-29	287	289	268	270	1,165,000	2,700
2010-06-28	302	317	287	289	1,880,000	2,890
2010-06-25	292	308	291	303	1,622,000	3,030
2010-06-24	286	304	286	293	2,813,000	2,930
2010-06-23	306	309	280	292	4,706,000	2,920
2010-06-22	240	244	237	244	267,000	2,440
2010-06-21	235	243	235	237	182,000	2,370
2010-06-18	237	238	231	231	185,000	2,310
2010-06-17	238	242	236	237	113,000	2,370
2010-06-16	245	245	237	237	175,000	2,370
2010-06-15	240	241	235	236	118,000	2,360
2010-06-14	239	243	239	240	126,000	2,400
2010-06-11	232	235	229	231	231,000	2,310
2010-06-10	225	226	218	224	323,000	2,240
2010-06-09	236	240	226	228	296,000	2,280
2010-06-08	233	241	231	235	245,000	2,350
2010-06-07	244	244	237	238	215,000	2,380
2010-06-04	250	254	245	247	275,000	2,470
2010-06-03	248	250	244	245	219,000	2,450
2010-06-02	246	250	237	240	269,000	2,400
2010-06-01	252	253	246	248	227,000	2,480
2010-05-31	246	258	246	252	392,000	2,520
2010-05-28	268	270	241	251	648,000	2,510
2010-05-27	246	263	245	260	373,000	2,600
2010-05-26	256	263	242	254	692,000	2,540
2010-05-25	272	273	252	255	395,000	2,550
2010-05-24	272	277	271	276	256,000	2,760
2010-05-21	272	282	270	278	264,000	2,780
2010-05-20	286	291	280	286	217,000	2,860
2010-05-19	276	290	272	290	515,000	2,900
2010-05-18	283	290	280	286	451,000	2,860
2010-05-17	295	297	279	280	532,000	2,800
2010-05-14	297	307	290	303	545,000	3,030
2010-05-13	285	297	283	294	460,000	2,940
2010-05-12	284	288	274	277	496,000	2,770
2010-05-11	290	293	283	286	507,000	2,860
2010-05-10	275	286	272	282	304,000	2,820
2010-05-07	276	285	273	279	395,000	2,790
2010-05-06	303	304	298	298	256,000	2,980
2010-04-30	316	317	309	311	226,000	3,110
2010-04-28	311	312	309	309	243,000	3,090
2010-04-27	319	322	316	319	209,000	3,190
2010-04-26	315	324	315	319	307,000	3,190
2010-04-23	323	324	307	313	433,000	3,130
2010-04-22	303	315	302	315	516,000	3,150
2010-04-21	301	301	295	300	357,000	3,000
2010-04-20	307	307	299	300	291,000	3,000
2010-04-19	302	308	298	307	430,000	3,070
2010-04-16	316	316	311	312	345,000	3,120
2010-04-15	316	316	310	312	256,000	3,120
2010-04-14	322	322	310	313	269,000	3,130
2010-04-13	327	327	313	320	323,000	3,200
2010-04-12	313	329	310	324	760,000	3,240
2010-04-09	312	320	310	315	555,000	3,150
2010-04-08	323	325	317	320	564,000	3,200
2010-04-07	328	334	324	329	630,000	3,290
2010-04-06	328	346	325	329	1,541,000	3,290
2010-04-05	307	344	307	334	2,181,000	3,340
2010-04-02	279	298	277	298	694,000	2,980
2010-04-01	273	278	271	276	348,000	2,760
2010-03-31	277	278	268	271	508,000	2,710
2010-03-30	259	273	255	273	642,000	2,730
2010-03-29	238	259	238	256	534,000	2,560
2010-03-26	238	239	234	238	158,000	2,380
2010-03-25	235	236	231	236	271,000	2,360
2010-03-24	227	233	226	233	195,000	2,330
2010-03-23	226	228	222	227	156,000	2,270
2010-03-19	226	227	224	224	145,000	2,240
2010-03-18	226	229	223	226	94,000	2,260
2010-03-17	229	229	226	228	87,000	2,280
2010-03-16	230	231	226	229	64,000	2,290
2010-03-15	232	232	228	231	84,000	2,310
2010-03-12	230	232	227	229	177,000	2,290
2010-03-11	225	228	224	228	106,000	2,280
2010-03-10	225	225	221	224	71,000	2,240
2010-03-09	222	225	222	224	105,000	2,240
2010-03-08	226	226	221	223	99,000	2,230
2010-03-05	220	224	220	223	126,000	2,230
2010-03-04	221	224	216	218	159,000	2,180
2010-03-03	221	223	220	221	111,000	2,210
2010-03-02	221	225	221	225	122,000	2,250
2010-03-01	225	227	219	223	133,000	2,230
2010-02-26	221	230	221	227	183,000	2,270
2010-02-25	234	235	224	224	336,000	2,240
2010-02-24	225	236	225	233	223,000	2,330
2010-02-23	226	236	224	232	350,000	2,320
2010-02-22	222	227	221	227	166,000	2,270
2010-02-19	224	228	219	221	231,000	2,210
2010-02-18	224	225	212	221	196,000	2,210
2010-02-17	219	224	217	222	206,000	2,220
2010-02-16	212	216	208	215	148,000	2,150
2010-02-15	208	214	207	210	165,000	2,100
2010-02-12	207	209	198	204	162,000	2,040
2010-02-10	208	209	204	206	191,000	2,060
2010-02-09	200	207	199	205	190,000	2,050
2010-02-08	205	210	201	202	191,000	2,020
2010-02-05	209	212	207	209	364,000	2,090
2010-02-04	217	217	201	215	195,000	2,150
2010-02-03	215	219	214	217	210,000	2,170
2010-02-02	206	212	206	211	156,000	2,110
2010-02-01	205	211	203	207	247,000	2,070
2010-01-29	209	215	209	209	141,000	2,090
2010-01-28	205	220	205	215	269,000	2,150
2010-01-27	211	215	208	208	204,000	2,080
2010-01-26	221	221	210	210	223,000	2,100
2010-01-25	219	222	216	218	296,000	2,180
2010-01-22	221	222	216	222	212,000	2,220
2010-01-21	215	226	215	223	358,000	2,230
2010-01-20	230	231	224	225	303,000	2,250
2010-01-19	238	240	227	229	479,000	2,290
2010-01-18	227	236	225	234	783,000	2,340
2010-01-15	213	231	212	230	1,114,000	2,300
2010-01-14	207	212	207	210	187,000	2,100
2010-01-13	215	216	206	206	375,000	2,060
2010-01-12	195	214	194	214	609,000	2,140
2010-01-08	190	194	188	194	195,000	1,940
2010-01-07	185	187	182	186	184,000	1,860
2010-01-06	186	188	185	185	66,000	1,850
2010-01-05	187	188	184	186	160,000	1,860
2010-01-04	179	184	179	182	76,000	1,820

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31