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
2011-12-3025825825525826,0002,580
2011-12-2925325525225468,0002,540
2011-12-2825725825325463,0002,540
2011-12-2726326426026040,0002,600
2011-12-2626826826526521,0002,650
2011-12-2226926926226226,0002,620
2011-12-2126526526126576,0002,650
2011-12-2025525925425893,0002,580
2011-12-1925925925525775,0002,570
2011-12-16267268260260119,0002,600
2011-12-15272272262267145,0002,670
2011-12-1427627827327471,0002,740
2011-12-1327627727527748,0002,770
2011-12-1227727927527979,0002,790
2011-12-09272275272272213,0002,720
2011-12-08282282277278106,0002,780
2011-12-07277283275283100,0002,830
2011-12-06290291277277111,0002,770
2011-12-0528729128629091,0002,900
2011-12-02286287281287113,0002,870
2011-12-01295295288290138,0002,900
2011-11-30292293281288248,0002,880
2011-11-29281284276284181,0002,840
2011-11-28267276267273162,0002,730
2011-11-25269269263267176,0002,670
2011-11-24254255250253104,0002,530
2011-11-22254263254257184,0002,570
2011-11-21265266258258133,0002,580
2011-11-18267272266266171,0002,660
2011-11-17265278265275220,0002,750
2011-11-16283286269270110,0002,700
2011-11-15273284273283113,0002,830
2011-11-1427327527227561,0002,750
2011-11-11273274267269118,0002,690
2011-11-10275277269270208,0002,700
2011-11-09280291278284260,0002,840
2011-11-08301305281282269,0002,820
2011-11-07306313301305188,0003,050
2011-11-04314318308308206,0003,080
2011-11-02311314306308216,0003,080
2011-11-01312320310319259,0003,190
2011-10-31307320305312390,0003,120
2011-10-28328330304307533,0003,070
2011-10-27319325315324286,0003,240
2011-10-26306317303316198,0003,160
2011-10-25309310299306269,0003,060
2011-10-24296304294304223,0003,040
2011-10-21290293290291125,0002,910
2011-10-20291298286290393,0002,900
2011-10-19277308274288618,0002,880
2011-10-18272275266273162,0002,730
2011-10-17283283277278129,0002,780
2011-10-1428028027527593,0002,750
2011-10-13283285280281242,0002,810
2011-10-12264278263277320,0002,770
2011-10-11268272267268355,0002,680
2011-10-07257266257260286,0002,600
2011-10-06253260253256196,0002,560
2011-10-05266266252252201,0002,520
2011-10-04265267257261303,0002,610
2011-10-03279279269273274,0002,730
2011-09-30286288280283456,0002,830
2011-09-29275280270280338,0002,800
2011-09-28272278272277279,0002,770
2011-09-27277277263268488,0002,680
2011-09-26289289264266553,0002,660
2011-09-22302303295295290,0002,950
2011-09-21316318307309204,0003,090
2011-09-20323324313314371,0003,140
2011-09-16327334327331253,0003,310
2011-09-15327330323323199,0003,230
2011-09-14331333321321133,0003,210
2011-09-13330334325332165,0003,320
2011-09-12333339324325322,0003,250
2011-09-09339343338341381,0003,410
2011-09-08332337332335200,0003,350
2011-09-07324331323326241,0003,260
2011-09-06324329322324356,0003,240
2011-09-05333334323324221,0003,240
2011-09-02343343335336172,0003,360
2011-09-01338351338345340,0003,450
2011-08-31346346335338276,0003,380
2011-08-30350353346347217,0003,470
2011-08-29338350337342535,0003,420
2011-08-26321333320331320,0003,310
2011-08-25317331314325499,0003,250
2011-08-24330340313314608,0003,140
2011-08-23326330321328221,0003,280
2011-08-22326332315318294,0003,180
2011-08-19336337325327444,0003,270
2011-08-18357357340343690,0003,430
2011-08-17361361350354387,0003,540
2011-08-16361365358361261,0003,610
2011-08-15366368358358307,0003,580
2011-08-12366371359362337,0003,620
2011-08-11361366359364539,0003,640
2011-08-10385386373374391,0003,740
2011-08-09370372352371737,0003,710
2011-08-083833923783841,071,0003,840
2011-08-05379387378387544,0003,870
2011-08-04383402383395642,0003,950
2011-08-03381385378383485,0003,830
2011-08-02394395387389416,0003,890
2011-08-01401408397397444,0003,970
2011-07-29391398391398345,0003,980
2011-07-28392398389395522,0003,950
2011-07-27400401395397310,0003,970
2011-07-26396406393403709,0004,030
2011-07-25390402387397635,0003,970
2011-07-22393394380389986,0003,890
2011-07-21403403390395816,0003,950
2011-07-204024093984021,771,0004,020
2011-07-193804073804053,891,0004,050
2011-07-153593813573751,917,0003,750
2011-07-14359364356360968,0003,600
2011-07-133393563393551,095,0003,550
2011-07-12340340335336633,0003,360
2011-07-11350350345346511,0003,460
2011-07-08363363351352575,0003,520
2011-07-07362365355359820,0003,590
2011-07-063623653503641,943,0003,640
2011-07-053423763423615,934,0003,610
2011-07-04335335331334246,0003,340
2011-07-01324332324331384,0003,310
2011-06-30330330325328238,0003,280
2011-06-29331331325330321,0003,300
2011-06-28330332325330543,0003,300
2011-06-27311328311323461,0003,230
2011-06-24317318310314178,0003,140
2011-06-23306317306316398,0003,160
2011-06-22307310305308359,0003,080
2011-06-21303305301305178,0003,050
2011-06-20311313304304298,0003,040
2011-06-17303310302309525,0003,090
2011-06-16296307296300493,0003,000
2011-06-15289299289298457,0002,980
2011-06-14289290285287250,0002,870
2011-06-13285288284288245,0002,880
2011-06-10290292286286221,0002,860
2011-06-09288293286287189,0002,870
2011-06-08291293287290161,0002,900
2011-06-07284293284291304,0002,910
2011-06-06285289284286362,0002,860
2011-06-03295296290290245,0002,900
2011-06-02297301292296315,0002,960
2011-06-01309310303305318,0003,050
2011-05-31304311301307318,0003,070
2011-05-30299308299304396,0003,040
2011-05-27294300293298241,0002,980
2011-05-26293296291295178,0002,950
2011-05-25288293280292518,0002,920
2011-05-24284288283288192,0002,880
2011-05-23290290283285340,0002,850
2011-05-20292300291295377,0002,950
2011-05-19299305292293416,0002,930
2011-05-18285298285295557,0002,950
2011-05-17293294283288728,0002,880
2011-05-16310312296296702,0002,960
2011-05-13323324313316408,0003,160
2011-05-12325329323323387,0003,230
2011-05-11325329325326618,0003,260
2011-05-10318327318322845,0003,220
2011-05-093353353193212,066,0003,210
2011-05-06295300290300202,0003,000
2011-05-02297302297300275,0003,000
2011-04-28294299292297377,0002,970
2011-04-27299301289292853,0002,920
2011-04-26288292281291677,0002,910
2011-04-25294295283284888,0002,840
2011-04-22306306295295802,0002,950
2011-04-21316316306308415,0003,080
2011-04-20318321311312359,0003,120
2011-04-19317320314317203,0003,170
2011-04-18328331321323191,0003,230
2011-04-15323329322328520,0003,280
2011-04-14320324318322299,0003,220
2011-04-13314324314323339,0003,230
2011-04-12313316311313154,0003,130
2011-04-11319321313319173,0003,190
2011-04-08315322309320310,0003,200
2011-04-07315321312316399,0003,160
2011-04-06325325309310607,0003,100
2011-04-05337337317325664,0003,250
2011-04-04345348335340706,0003,400
2011-04-01333342325340743,0003,400
2011-03-31333335324333500,0003,330
2011-03-30315329313329635,0003,290
2011-03-29310316305314418,0003,140
2011-03-28309309298309451,0003,090
2011-03-25317317302309569,0003,090
2011-03-24314315307309347,0003,090
2011-03-23318320310317400,0003,170
2011-03-22314317312316411,0003,160
2011-03-18285302285299558,0002,990
2011-03-17283287265281906,0002,810
2011-03-162703052672911,558,0002,910
2011-03-152642702002702,291,0002,700
2011-03-142713062712801,270,0002,800
2011-03-11328336326327838,0003,270
2011-03-10331339325336813,0003,360
2011-03-09345350333335726,0003,350
2011-03-083473503353421,248,0003,420
2011-03-073313493273471,581,0003,470
2011-03-043403423253311,300,0003,310
2011-03-033253343223341,611,0003,340
2011-03-023113273083191,683,0003,190
2011-03-013003212993192,948,0003,190
2011-02-282842982822971,060,0002,970
2011-02-252662912662861,815,0002,860
2011-02-24275275263266430,0002,660
2011-02-23275283275275408,0002,750
2011-02-22285285275279495,0002,790
2011-02-21293293288289264,0002,890
2011-02-18295295288294794,0002,940
2011-02-172862992822952,273,0002,950
2011-02-162682882682801,653,0002,800
2011-02-15267267264266336,0002,660
2011-02-14264267262266295,0002,660
2011-02-10264266263263126,0002,630
2011-02-09269269264266132,0002,660
2011-02-08269269266268165,0002,680
2011-02-07263268263265241,0002,650
2011-02-04264267261265323,0002,650
2011-02-03263267260263372,0002,630
2011-02-02266271264267420,0002,670
2011-02-01263271263266287,0002,660
2011-01-31263270262264231,0002,640
2011-01-28277278270271279,0002,710
2011-01-27274277274275193,0002,750
2011-01-2627627727527791,0002,770
2011-01-25275279272277325,0002,770
2011-01-24267274266271296,0002,710
2011-01-21276277268268574,0002,680
2011-01-20282282274275346,0002,750
2011-01-19280286279281404,0002,810
2011-01-18278280274280457,0002,800
2011-01-17282283280280216,0002,800
2011-01-14280284278279503,0002,790
2011-01-13282285277280404,0002,800
2011-01-12287287275277851,0002,770
2011-01-11290290285286872,0002,860
2011-01-072722942722912,162,0002,910
2011-01-06268270261269781,0002,690
2011-01-05258269258264665,0002,640
2011-01-04253257253256241,0002,560

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