6815 ユニデンホールディングス(株) の時系列データ [2011年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2011-12-30 | 258 | 258 | 255 | 258 | 26,000 | 2,580 |
2011-12-29 | 253 | 255 | 252 | 254 | 68,000 | 2,540 |
2011-12-28 | 257 | 258 | 253 | 254 | 63,000 | 2,540 |
2011-12-27 | 263 | 264 | 260 | 260 | 40,000 | 2,600 |
2011-12-26 | 268 | 268 | 265 | 265 | 21,000 | 2,650 |
2011-12-22 | 269 | 269 | 262 | 262 | 26,000 | 2,620 |
2011-12-21 | 265 | 265 | 261 | 265 | 76,000 | 2,650 |
2011-12-20 | 255 | 259 | 254 | 258 | 93,000 | 2,580 |
2011-12-19 | 259 | 259 | 255 | 257 | 75,000 | 2,570 |
2011-12-16 | 267 | 268 | 260 | 260 | 119,000 | 2,600 |
2011-12-15 | 272 | 272 | 262 | 267 | 145,000 | 2,670 |
2011-12-14 | 276 | 278 | 273 | 274 | 71,000 | 2,740 |
2011-12-13 | 276 | 277 | 275 | 277 | 48,000 | 2,770 |
2011-12-12 | 277 | 279 | 275 | 279 | 79,000 | 2,790 |
2011-12-09 | 272 | 275 | 272 | 272 | 213,000 | 2,720 |
2011-12-08 | 282 | 282 | 277 | 278 | 106,000 | 2,780 |
2011-12-07 | 277 | 283 | 275 | 283 | 100,000 | 2,830 |
2011-12-06 | 290 | 291 | 277 | 277 | 111,000 | 2,770 |
2011-12-05 | 287 | 291 | 286 | 290 | 91,000 | 2,900 |
2011-12-02 | 286 | 287 | 281 | 287 | 113,000 | 2,870 |
2011-12-01 | 295 | 295 | 288 | 290 | 138,000 | 2,900 |
2011-11-30 | 292 | 293 | 281 | 288 | 248,000 | 2,880 |
2011-11-29 | 281 | 284 | 276 | 284 | 181,000 | 2,840 |
2011-11-28 | 267 | 276 | 267 | 273 | 162,000 | 2,730 |
2011-11-25 | 269 | 269 | 263 | 267 | 176,000 | 2,670 |
2011-11-24 | 254 | 255 | 250 | 253 | 104,000 | 2,530 |
2011-11-22 | 254 | 263 | 254 | 257 | 184,000 | 2,570 |
2011-11-21 | 265 | 266 | 258 | 258 | 133,000 | 2,580 |
2011-11-18 | 267 | 272 | 266 | 266 | 171,000 | 2,660 |
2011-11-17 | 265 | 278 | 265 | 275 | 220,000 | 2,750 |
2011-11-16 | 283 | 286 | 269 | 270 | 110,000 | 2,700 |
2011-11-15 | 273 | 284 | 273 | 283 | 113,000 | 2,830 |
2011-11-14 | 273 | 275 | 272 | 275 | 61,000 | 2,750 |
2011-11-11 | 273 | 274 | 267 | 269 | 118,000 | 2,690 |
2011-11-10 | 275 | 277 | 269 | 270 | 208,000 | 2,700 |
2011-11-09 | 280 | 291 | 278 | 284 | 260,000 | 2,840 |
2011-11-08 | 301 | 305 | 281 | 282 | 269,000 | 2,820 |
2011-11-07 | 306 | 313 | 301 | 305 | 188,000 | 3,050 |
2011-11-04 | 314 | 318 | 308 | 308 | 206,000 | 3,080 |
2011-11-02 | 311 | 314 | 306 | 308 | 216,000 | 3,080 |
2011-11-01 | 312 | 320 | 310 | 319 | 259,000 | 3,190 |
2011-10-31 | 307 | 320 | 305 | 312 | 390,000 | 3,120 |
2011-10-28 | 328 | 330 | 304 | 307 | 533,000 | 3,070 |
2011-10-27 | 319 | 325 | 315 | 324 | 286,000 | 3,240 |
2011-10-26 | 306 | 317 | 303 | 316 | 198,000 | 3,160 |
2011-10-25 | 309 | 310 | 299 | 306 | 269,000 | 3,060 |
2011-10-24 | 296 | 304 | 294 | 304 | 223,000 | 3,040 |
2011-10-21 | 290 | 293 | 290 | 291 | 125,000 | 2,910 |
2011-10-20 | 291 | 298 | 286 | 290 | 393,000 | 2,900 |
2011-10-19 | 277 | 308 | 274 | 288 | 618,000 | 2,880 |
2011-10-18 | 272 | 275 | 266 | 273 | 162,000 | 2,730 |
2011-10-17 | 283 | 283 | 277 | 278 | 129,000 | 2,780 |
2011-10-14 | 280 | 280 | 275 | 275 | 93,000 | 2,750 |
2011-10-13 | 283 | 285 | 280 | 281 | 242,000 | 2,810 |
2011-10-12 | 264 | 278 | 263 | 277 | 320,000 | 2,770 |
2011-10-11 | 268 | 272 | 267 | 268 | 355,000 | 2,680 |
2011-10-07 | 257 | 266 | 257 | 260 | 286,000 | 2,600 |
2011-10-06 | 253 | 260 | 253 | 256 | 196,000 | 2,560 |
2011-10-05 | 266 | 266 | 252 | 252 | 201,000 | 2,520 |
2011-10-04 | 265 | 267 | 257 | 261 | 303,000 | 2,610 |
2011-10-03 | 279 | 279 | 269 | 273 | 274,000 | 2,730 |
2011-09-30 | 286 | 288 | 280 | 283 | 456,000 | 2,830 |
2011-09-29 | 275 | 280 | 270 | 280 | 338,000 | 2,800 |
2011-09-28 | 272 | 278 | 272 | 277 | 279,000 | 2,770 |
2011-09-27 | 277 | 277 | 263 | 268 | 488,000 | 2,680 |
2011-09-26 | 289 | 289 | 264 | 266 | 553,000 | 2,660 |
2011-09-22 | 302 | 303 | 295 | 295 | 290,000 | 2,950 |
2011-09-21 | 316 | 318 | 307 | 309 | 204,000 | 3,090 |
2011-09-20 | 323 | 324 | 313 | 314 | 371,000 | 3,140 |
2011-09-16 | 327 | 334 | 327 | 331 | 253,000 | 3,310 |
2011-09-15 | 327 | 330 | 323 | 323 | 199,000 | 3,230 |
2011-09-14 | 331 | 333 | 321 | 321 | 133,000 | 3,210 |
2011-09-13 | 330 | 334 | 325 | 332 | 165,000 | 3,320 |
2011-09-12 | 333 | 339 | 324 | 325 | 322,000 | 3,250 |
2011-09-09 | 339 | 343 | 338 | 341 | 381,000 | 3,410 |
2011-09-08 | 332 | 337 | 332 | 335 | 200,000 | 3,350 |
2011-09-07 | 324 | 331 | 323 | 326 | 241,000 | 3,260 |
2011-09-06 | 324 | 329 | 322 | 324 | 356,000 | 3,240 |
2011-09-05 | 333 | 334 | 323 | 324 | 221,000 | 3,240 |
2011-09-02 | 343 | 343 | 335 | 336 | 172,000 | 3,360 |
2011-09-01 | 338 | 351 | 338 | 345 | 340,000 | 3,450 |
2011-08-31 | 346 | 346 | 335 | 338 | 276,000 | 3,380 |
2011-08-30 | 350 | 353 | 346 | 347 | 217,000 | 3,470 |
2011-08-29 | 338 | 350 | 337 | 342 | 535,000 | 3,420 |
2011-08-26 | 321 | 333 | 320 | 331 | 320,000 | 3,310 |
2011-08-25 | 317 | 331 | 314 | 325 | 499,000 | 3,250 |
2011-08-24 | 330 | 340 | 313 | 314 | 608,000 | 3,140 |
2011-08-23 | 326 | 330 | 321 | 328 | 221,000 | 3,280 |
2011-08-22 | 326 | 332 | 315 | 318 | 294,000 | 3,180 |
2011-08-19 | 336 | 337 | 325 | 327 | 444,000 | 3,270 |
2011-08-18 | 357 | 357 | 340 | 343 | 690,000 | 3,430 |
2011-08-17 | 361 | 361 | 350 | 354 | 387,000 | 3,540 |
2011-08-16 | 361 | 365 | 358 | 361 | 261,000 | 3,610 |
2011-08-15 | 366 | 368 | 358 | 358 | 307,000 | 3,580 |
2011-08-12 | 366 | 371 | 359 | 362 | 337,000 | 3,620 |
2011-08-11 | 361 | 366 | 359 | 364 | 539,000 | 3,640 |
2011-08-10 | 385 | 386 | 373 | 374 | 391,000 | 3,740 |
2011-08-09 | 370 | 372 | 352 | 371 | 737,000 | 3,710 |
2011-08-08 | 383 | 392 | 378 | 384 | 1,071,000 | 3,840 |
2011-08-05 | 379 | 387 | 378 | 387 | 544,000 | 3,870 |
2011-08-04 | 383 | 402 | 383 | 395 | 642,000 | 3,950 |
2011-08-03 | 381 | 385 | 378 | 383 | 485,000 | 3,830 |
2011-08-02 | 394 | 395 | 387 | 389 | 416,000 | 3,890 |
2011-08-01 | 401 | 408 | 397 | 397 | 444,000 | 3,970 |
2011-07-29 | 391 | 398 | 391 | 398 | 345,000 | 3,980 |
2011-07-28 | 392 | 398 | 389 | 395 | 522,000 | 3,950 |
2011-07-27 | 400 | 401 | 395 | 397 | 310,000 | 3,970 |
2011-07-26 | 396 | 406 | 393 | 403 | 709,000 | 4,030 |
2011-07-25 | 390 | 402 | 387 | 397 | 635,000 | 3,970 |
2011-07-22 | 393 | 394 | 380 | 389 | 986,000 | 3,890 |
2011-07-21 | 403 | 403 | 390 | 395 | 816,000 | 3,950 |
2011-07-20 | 402 | 409 | 398 | 402 | 1,771,000 | 4,020 |
2011-07-19 | 380 | 407 | 380 | 405 | 3,891,000 | 4,050 |
2011-07-15 | 359 | 381 | 357 | 375 | 1,917,000 | 3,750 |
2011-07-14 | 359 | 364 | 356 | 360 | 968,000 | 3,600 |
2011-07-13 | 339 | 356 | 339 | 355 | 1,095,000 | 3,550 |
2011-07-12 | 340 | 340 | 335 | 336 | 633,000 | 3,360 |
2011-07-11 | 350 | 350 | 345 | 346 | 511,000 | 3,460 |
2011-07-08 | 363 | 363 | 351 | 352 | 575,000 | 3,520 |
2011-07-07 | 362 | 365 | 355 | 359 | 820,000 | 3,590 |
2011-07-06 | 362 | 365 | 350 | 364 | 1,943,000 | 3,640 |
2011-07-05 | 342 | 376 | 342 | 361 | 5,934,000 | 3,610 |
2011-07-04 | 335 | 335 | 331 | 334 | 246,000 | 3,340 |
2011-07-01 | 324 | 332 | 324 | 331 | 384,000 | 3,310 |
2011-06-30 | 330 | 330 | 325 | 328 | 238,000 | 3,280 |
2011-06-29 | 331 | 331 | 325 | 330 | 321,000 | 3,300 |
2011-06-28 | 330 | 332 | 325 | 330 | 543,000 | 3,300 |
2011-06-27 | 311 | 328 | 311 | 323 | 461,000 | 3,230 |
2011-06-24 | 317 | 318 | 310 | 314 | 178,000 | 3,140 |
2011-06-23 | 306 | 317 | 306 | 316 | 398,000 | 3,160 |
2011-06-22 | 307 | 310 | 305 | 308 | 359,000 | 3,080 |
2011-06-21 | 303 | 305 | 301 | 305 | 178,000 | 3,050 |
2011-06-20 | 311 | 313 | 304 | 304 | 298,000 | 3,040 |
2011-06-17 | 303 | 310 | 302 | 309 | 525,000 | 3,090 |
2011-06-16 | 296 | 307 | 296 | 300 | 493,000 | 3,000 |
2011-06-15 | 289 | 299 | 289 | 298 | 457,000 | 2,980 |
2011-06-14 | 289 | 290 | 285 | 287 | 250,000 | 2,870 |
2011-06-13 | 285 | 288 | 284 | 288 | 245,000 | 2,880 |
2011-06-10 | 290 | 292 | 286 | 286 | 221,000 | 2,860 |
2011-06-09 | 288 | 293 | 286 | 287 | 189,000 | 2,870 |
2011-06-08 | 291 | 293 | 287 | 290 | 161,000 | 2,900 |
2011-06-07 | 284 | 293 | 284 | 291 | 304,000 | 2,910 |
2011-06-06 | 285 | 289 | 284 | 286 | 362,000 | 2,860 |
2011-06-03 | 295 | 296 | 290 | 290 | 245,000 | 2,900 |
2011-06-02 | 297 | 301 | 292 | 296 | 315,000 | 2,960 |
2011-06-01 | 309 | 310 | 303 | 305 | 318,000 | 3,050 |
2011-05-31 | 304 | 311 | 301 | 307 | 318,000 | 3,070 |
2011-05-30 | 299 | 308 | 299 | 304 | 396,000 | 3,040 |
2011-05-27 | 294 | 300 | 293 | 298 | 241,000 | 2,980 |
2011-05-26 | 293 | 296 | 291 | 295 | 178,000 | 2,950 |
2011-05-25 | 288 | 293 | 280 | 292 | 518,000 | 2,920 |
2011-05-24 | 284 | 288 | 283 | 288 | 192,000 | 2,880 |
2011-05-23 | 290 | 290 | 283 | 285 | 340,000 | 2,850 |
2011-05-20 | 292 | 300 | 291 | 295 | 377,000 | 2,950 |
2011-05-19 | 299 | 305 | 292 | 293 | 416,000 | 2,930 |
2011-05-18 | 285 | 298 | 285 | 295 | 557,000 | 2,950 |
2011-05-17 | 293 | 294 | 283 | 288 | 728,000 | 2,880 |
2011-05-16 | 310 | 312 | 296 | 296 | 702,000 | 2,960 |
2011-05-13 | 323 | 324 | 313 | 316 | 408,000 | 3,160 |
2011-05-12 | 325 | 329 | 323 | 323 | 387,000 | 3,230 |
2011-05-11 | 325 | 329 | 325 | 326 | 618,000 | 3,260 |
2011-05-10 | 318 | 327 | 318 | 322 | 845,000 | 3,220 |
2011-05-09 | 335 | 335 | 319 | 321 | 2,066,000 | 3,210 |
2011-05-06 | 295 | 300 | 290 | 300 | 202,000 | 3,000 |
2011-05-02 | 297 | 302 | 297 | 300 | 275,000 | 3,000 |
2011-04-28 | 294 | 299 | 292 | 297 | 377,000 | 2,970 |
2011-04-27 | 299 | 301 | 289 | 292 | 853,000 | 2,920 |
2011-04-26 | 288 | 292 | 281 | 291 | 677,000 | 2,910 |
2011-04-25 | 294 | 295 | 283 | 284 | 888,000 | 2,840 |
2011-04-22 | 306 | 306 | 295 | 295 | 802,000 | 2,950 |
2011-04-21 | 316 | 316 | 306 | 308 | 415,000 | 3,080 |
2011-04-20 | 318 | 321 | 311 | 312 | 359,000 | 3,120 |
2011-04-19 | 317 | 320 | 314 | 317 | 203,000 | 3,170 |
2011-04-18 | 328 | 331 | 321 | 323 | 191,000 | 3,230 |
2011-04-15 | 323 | 329 | 322 | 328 | 520,000 | 3,280 |
2011-04-14 | 320 | 324 | 318 | 322 | 299,000 | 3,220 |
2011-04-13 | 314 | 324 | 314 | 323 | 339,000 | 3,230 |
2011-04-12 | 313 | 316 | 311 | 313 | 154,000 | 3,130 |
2011-04-11 | 319 | 321 | 313 | 319 | 173,000 | 3,190 |
2011-04-08 | 315 | 322 | 309 | 320 | 310,000 | 3,200 |
2011-04-07 | 315 | 321 | 312 | 316 | 399,000 | 3,160 |
2011-04-06 | 325 | 325 | 309 | 310 | 607,000 | 3,100 |
2011-04-05 | 337 | 337 | 317 | 325 | 664,000 | 3,250 |
2011-04-04 | 345 | 348 | 335 | 340 | 706,000 | 3,400 |
2011-04-01 | 333 | 342 | 325 | 340 | 743,000 | 3,400 |
2011-03-31 | 333 | 335 | 324 | 333 | 500,000 | 3,330 |
2011-03-30 | 315 | 329 | 313 | 329 | 635,000 | 3,290 |
2011-03-29 | 310 | 316 | 305 | 314 | 418,000 | 3,140 |
2011-03-28 | 309 | 309 | 298 | 309 | 451,000 | 3,090 |
2011-03-25 | 317 | 317 | 302 | 309 | 569,000 | 3,090 |
2011-03-24 | 314 | 315 | 307 | 309 | 347,000 | 3,090 |
2011-03-23 | 318 | 320 | 310 | 317 | 400,000 | 3,170 |
2011-03-22 | 314 | 317 | 312 | 316 | 411,000 | 3,160 |
2011-03-18 | 285 | 302 | 285 | 299 | 558,000 | 2,990 |
2011-03-17 | 283 | 287 | 265 | 281 | 906,000 | 2,810 |
2011-03-16 | 270 | 305 | 267 | 291 | 1,558,000 | 2,910 |
2011-03-15 | 264 | 270 | 200 | 270 | 2,291,000 | 2,700 |
2011-03-14 | 271 | 306 | 271 | 280 | 1,270,000 | 2,800 |
2011-03-11 | 328 | 336 | 326 | 327 | 838,000 | 3,270 |
2011-03-10 | 331 | 339 | 325 | 336 | 813,000 | 3,360 |
2011-03-09 | 345 | 350 | 333 | 335 | 726,000 | 3,350 |
2011-03-08 | 347 | 350 | 335 | 342 | 1,248,000 | 3,420 |
2011-03-07 | 331 | 349 | 327 | 347 | 1,581,000 | 3,470 |
2011-03-04 | 340 | 342 | 325 | 331 | 1,300,000 | 3,310 |
2011-03-03 | 325 | 334 | 322 | 334 | 1,611,000 | 3,340 |
2011-03-02 | 311 | 327 | 308 | 319 | 1,683,000 | 3,190 |
2011-03-01 | 300 | 321 | 299 | 319 | 2,948,000 | 3,190 |
2011-02-28 | 284 | 298 | 282 | 297 | 1,060,000 | 2,970 |
2011-02-25 | 266 | 291 | 266 | 286 | 1,815,000 | 2,860 |
2011-02-24 | 275 | 275 | 263 | 266 | 430,000 | 2,660 |
2011-02-23 | 275 | 283 | 275 | 275 | 408,000 | 2,750 |
2011-02-22 | 285 | 285 | 275 | 279 | 495,000 | 2,790 |
2011-02-21 | 293 | 293 | 288 | 289 | 264,000 | 2,890 |
2011-02-18 | 295 | 295 | 288 | 294 | 794,000 | 2,940 |
2011-02-17 | 286 | 299 | 282 | 295 | 2,273,000 | 2,950 |
2011-02-16 | 268 | 288 | 268 | 280 | 1,653,000 | 2,800 |
2011-02-15 | 267 | 267 | 264 | 266 | 336,000 | 2,660 |
2011-02-14 | 264 | 267 | 262 | 266 | 295,000 | 2,660 |
2011-02-10 | 264 | 266 | 263 | 263 | 126,000 | 2,630 |
2011-02-09 | 269 | 269 | 264 | 266 | 132,000 | 2,660 |
2011-02-08 | 269 | 269 | 266 | 268 | 165,000 | 2,680 |
2011-02-07 | 263 | 268 | 263 | 265 | 241,000 | 2,650 |
2011-02-04 | 264 | 267 | 261 | 265 | 323,000 | 2,650 |
2011-02-03 | 263 | 267 | 260 | 263 | 372,000 | 2,630 |
2011-02-02 | 266 | 271 | 264 | 267 | 420,000 | 2,670 |
2011-02-01 | 263 | 271 | 263 | 266 | 287,000 | 2,660 |
2011-01-31 | 263 | 270 | 262 | 264 | 231,000 | 2,640 |
2011-01-28 | 277 | 278 | 270 | 271 | 279,000 | 2,710 |
2011-01-27 | 274 | 277 | 274 | 275 | 193,000 | 2,750 |
2011-01-26 | 276 | 277 | 275 | 277 | 91,000 | 2,770 |
2011-01-25 | 275 | 279 | 272 | 277 | 325,000 | 2,770 |
2011-01-24 | 267 | 274 | 266 | 271 | 296,000 | 2,710 |
2011-01-21 | 276 | 277 | 268 | 268 | 574,000 | 2,680 |
2011-01-20 | 282 | 282 | 274 | 275 | 346,000 | 2,750 |
2011-01-19 | 280 | 286 | 279 | 281 | 404,000 | 2,810 |
2011-01-18 | 278 | 280 | 274 | 280 | 457,000 | 2,800 |
2011-01-17 | 282 | 283 | 280 | 280 | 216,000 | 2,800 |
2011-01-14 | 280 | 284 | 278 | 279 | 503,000 | 2,790 |
2011-01-13 | 282 | 285 | 277 | 280 | 404,000 | 2,800 |
2011-01-12 | 287 | 287 | 275 | 277 | 851,000 | 2,770 |
2011-01-11 | 290 | 290 | 285 | 286 | 872,000 | 2,860 |
2011-01-07 | 272 | 294 | 272 | 291 | 2,162,000 | 2,910 |
2011-01-06 | 268 | 270 | 261 | 269 | 781,000 | 2,690 |
2011-01-05 | 258 | 269 | 258 | 264 | 665,000 | 2,640 |
2011-01-04 | 253 | 257 | 253 | 256 | 241,000 | 2,560 |
分割・併合履歴 : [2018-09-26]1株→0.1株 [1988-12-24]1株→1.3株