1. HOME >
  2. 株価時系列 >
  3. 6815 >
  4. 2012年

6815 ユニデンホールディングス(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28201201195195502,0001,950
2012-12-27193203193199654,0001,990
2012-12-26188191188191292,0001,910
2012-12-25193193187187218,0001,870
2012-12-21194196185190510,0001,900
2012-12-20194196190193349,0001,930
2012-12-19192194191193310,0001,930
2012-12-18189192189190222,0001,900
2012-12-17193193188188371,0001,880
2012-12-14184194184190585,0001,900
2012-12-13180189180186668,0001,860
2012-12-12177181177179242,0001,790
2012-12-11180180177179124,0001,790
2012-12-10179181178178198,0001,780
2012-12-07182182178181265,0001,810
2012-12-06174183174181503,0001,810
2012-12-05174176171171406,0001,710
2012-12-04180180175177258,0001,770
2012-12-03178183178179332,0001,790
2012-11-30181183177177330,0001,770
2012-11-29180181178179220,0001,790
2012-11-28181181177178445,0001,780
2012-11-27186186182183278,0001,830
2012-11-26184188184186450,0001,860
2012-11-22177183177182459,0001,820
2012-11-21174178173174277,0001,740
2012-11-20178179173174422,0001,740
2012-11-19177179176177265,0001,770
2012-11-16171174169173367,0001,730
2012-11-15166170165168359,0001,680
2012-11-14162165162163219,0001,630
2012-11-13166168160162511,0001,620
2012-11-12170170164166457,0001,660
2012-11-09169171167168485,0001,680
2012-11-08173175172172326,0001,720
2012-11-07180180175176310,0001,760
2012-11-06182182178180308,0001,800
2012-11-05188190181182308,0001,820
2012-11-02187191186189362,0001,890
2012-11-01185189181185435,0001,850
2012-10-31184190184186653,0001,860
2012-10-30191191183184772,0001,840
2012-10-29200200190192636,0001,920
2012-10-262112111931961,194,0001,960
2012-10-252152182072112,233,0002,110
2012-10-242052112022072,088,0002,070
2012-10-232002091942063,794,0002,060
2012-10-22174193172187894,0001,870
2012-10-1917517717417668,0001,760
2012-10-18175178174177110,0001,770
2012-10-17174175172175138,0001,750
2012-10-1616717016617074,0001,700
2012-10-1516716716416677,0001,660
2012-10-12167169165167110,0001,670
2012-10-1116317016316783,0001,670
2012-10-10165166164165103,0001,650
2012-10-0916917116716797,0001,670
2012-10-0517017216916988,0001,690
2012-10-0416817316817384,0001,730
2012-10-03170171167167144,0001,670
2012-10-02172173168170125,0001,700
2012-10-01169170166170164,0001,700
2012-09-28171172162165257,0001,650
2012-09-2717417417017284,0001,720
2012-09-26174180173174194,0001,740
2012-09-2517517517317595,0001,750
2012-09-2417617617217385,0001,730
2012-09-21178178176176120,0001,760
2012-09-20185185179180135,0001,800
2012-09-19185186181185179,0001,850
2012-09-18181184179184189,0001,840
2012-09-14180181177179237,0001,790
2012-09-13173178170176148,0001,760
2012-09-12170174169174135,0001,740
2012-09-1117017116917053,0001,700
2012-09-1017017417017289,0001,720
2012-09-07169171168171195,0001,710
2012-09-06167168163165180,0001,650
2012-09-05172174165168302,0001,680
2012-09-04178178171173147,0001,730
2012-09-03174179173178170,0001,780
2012-08-31179180172172268,0001,720
2012-08-30179183178179259,0001,790
2012-08-29177179177179119,0001,790
2012-08-28181181177178297,0001,780
2012-08-27180180178180187,0001,800
2012-08-24178178175177233,0001,770
2012-08-23180180178179183,0001,790
2012-08-22183183180180134,0001,800
2012-08-21185187183184229,0001,840
2012-08-20189189184185337,0001,850
2012-08-17183186180184593,0001,840
2012-08-16178181177180315,0001,800
2012-08-15182186175177348,0001,770
2012-08-14173181172181484,0001,810
2012-08-13174175171171185,0001,710
2012-08-10173177173176165,0001,760
2012-08-09176179173173261,0001,730
2012-08-08175181174176345,0001,760
2012-08-07173173170173181,0001,730
2012-08-06180181170174627,0001,740
2012-08-03187188183185265,0001,850
2012-08-02188193186193107,0001,930
2012-08-01187189186186142,0001,860
2012-07-31190197186187405,0001,870
2012-07-30191193187188219,0001,880
2012-07-27186191186188293,0001,880
2012-07-26185185182184230,0001,840
2012-07-25189189184184199,0001,840
2012-07-24188193186189135,0001,890
2012-07-23195195186186171,0001,860
2012-07-20201203193195155,0001,950
2012-07-19198200198200142,0002,000
2012-07-18202202196197180,0001,970
2012-07-17203206201202130,0002,020
2012-07-13200206199204190,0002,040
2012-07-12205205199200197,0002,000
2012-07-11209210205206275,0002,060
2012-07-10212215211211165,0002,110
2012-07-09217218213213142,0002,130
2012-07-06219221217217214,0002,170
2012-07-05217223217220150,0002,200
2012-07-04224224218218189,0002,180
2012-07-03224225220223233,0002,230
2012-07-02220225216222674,0002,220
2012-06-29213217210211480,0002,110
2012-06-28218222214214243,0002,140
2012-06-27218219212218243,0002,180
2012-06-26220222216218261,0002,180
2012-06-25231235226226449,0002,260
2012-06-22224228223226362,0002,260
2012-06-21215230214229785,0002,290
2012-06-20211213209212264,0002,120
2012-06-19212212209209211,0002,090
2012-06-18209215208211478,0002,110
2012-06-15206209204206294,0002,060
2012-06-14200206198205252,0002,050
2012-06-13201202199199125,0001,990
2012-06-12199202196201249,0002,010
2012-06-11204204200202288,0002,020
2012-06-08204205198199481,0001,990
2012-06-07204205200202388,0002,020
2012-06-06200200191197371,0001,970
2012-06-05191197191197121,0001,970
2012-06-04187192186190178,0001,900
2012-06-01195195189192289,0001,920
2012-05-31195200193196580,0001,960
2012-05-30215217207207280,0002,070
2012-05-29214216212214216,0002,140
2012-05-28223224212212198,0002,120
2012-05-25231232225226125,0002,260
2012-05-24230232227228129,0002,280
2012-05-23237237230230179,0002,300
2012-05-22237240235236131,0002,360
2012-05-21236238233234112,0002,340
2012-05-18233240228232263,0002,320
2012-05-17231253231241173,0002,410
2012-05-16246246227230296,0002,300
2012-05-15250250238246227,0002,460
2012-05-14256260248253348,0002,530
2012-05-11265265223226280,0002,260
2012-05-1026026526026474,0002,640
2012-05-0926726726226269,0002,620
2012-05-0826627126526981,0002,690
2012-05-07273275263263158,0002,630
2012-05-02289289275281183,0002,810
2012-05-01290290281283142,0002,830
2012-04-27293295286295336,0002,950
2012-04-2630630830130182,0003,010
2012-04-2530330530330452,0003,040
2012-04-2430330630130194,0003,010
2012-04-2330031030030883,0003,080
2012-04-2030030629830269,0003,020
2012-04-1929730229730151,0003,010
2012-04-1830130530030077,0003,000
2012-04-1730030129729983,0002,990
2012-04-1630231130230481,0003,040
2012-04-13308311306306104,0003,060
2012-04-12301309299309119,0003,090
2012-04-11307307294299206,0002,990
2012-04-1031031330630981,0003,090
2012-04-0931631630630996,0003,090
2012-04-0631431731431794,0003,170
2012-04-05314320312317174,0003,170
2012-04-04324326319322208,0003,220
2012-04-03329330322324157,0003,240
2012-04-02327331326328131,0003,280
2012-03-30336336331332108,0003,320
2012-03-29332335329333180,0003,330
2012-03-28323330322328154,0003,280
2012-03-27325327322326108,0003,260
2012-03-26315322315319101,0003,190
2012-03-23323324317318213,0003,180
2012-03-22326328325325105,0003,250
2012-03-21339339325326287,0003,260
2012-03-19329346327338371,0003,380
2012-03-16320327320325189,0003,250
2012-03-1532032332032189,0003,210
2012-03-14323323321322116,0003,220
2012-03-13318321317318100,0003,180
2012-03-12323325318318132,0003,180
2012-03-09321321318321190,0003,210
2012-03-0831832031731784,0003,170
2012-03-07315319312316115,0003,160
2012-03-06321321315318113,0003,180
2012-03-05319323314323161,0003,230
2012-03-02307317307315177,0003,150
2012-03-01317320304308216,0003,080
2012-02-29325327315316197,0003,160
2012-02-28315325311325244,0003,250
2012-02-27325325322323144,0003,230
2012-02-24324324319321187,0003,210
2012-02-23317323315323247,0003,230
2012-02-22307314303314272,0003,140
2012-02-21298305298303230,0003,030
2012-02-2029929929629696,0002,960
2012-02-17296297292294110,0002,940
2012-02-16293297290293116,0002,930
2012-02-15289296287295157,0002,950
2012-02-1428729028728851,0002,880
2012-02-1328528728528564,0002,850
2012-02-10296296286288100,0002,880
2012-02-0929729729429664,0002,960
2012-02-08286295286295153,0002,950
2012-02-0729029128528568,0002,850
2012-02-06291297287287157,0002,870
2012-02-03296298284285188,0002,850
2012-02-02303303296296191,0002,960
2012-02-01294304293299253,0002,990
2012-01-3129129329029392,0002,930
2012-01-30290295290292117,0002,920
2012-01-27287295287293134,0002,930
2012-01-26291292288288104,0002,880
2012-01-25284293284291161,0002,910
2012-01-24284288282283147,0002,830
2012-01-23281289279284204,0002,840
2012-01-20274280273280154,0002,800
2012-01-19271272269272125,0002,720
2012-01-18258270258269182,0002,690
2012-01-1725825925625760,0002,570
2012-01-1626026025725849,0002,580
2012-01-13261261257258104,0002,580
2012-01-12252264252256222,0002,560
2012-01-1125125425125199,0002,510
2012-01-10250252250251144,0002,510
2012-01-0625325425025092,0002,500
2012-01-0525925925525548,0002,550
2012-01-0426126525725992,0002,590

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