1. HOME >
  2. 株価時系列 >
  3. 6815 >
  4. 2013年

6815 ユニデンホールディングス(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-303723733643712,011,0003,710
2013-12-273653793623752,515,0003,750
2013-12-263673683583621,995,0003,620
2013-12-253563693533644,462,0003,640
2013-12-243733753593614,139,0003,610
2013-12-203853923723787,180,0003,780
2013-12-193773933773858,220,0003,850
2013-12-183683823643697,474,0003,690
2013-12-173693753603645,415,0003,640
2013-12-1638739736036413,737,0003,640
2013-12-1340441538939119,926,0003,910
2013-12-1238444237541651,214,0004,160
2013-12-1141545338138675,428,0003,860
2013-12-1033840832940844,871,0004,080
2013-12-093253323123285,300,0003,280
2013-12-063073182993183,651,0003,180
2013-12-0531032930131115,256,0003,110
2013-12-042663062633024,735,0003,020
2013-12-032712772692711,168,0002,710
2013-12-022602762602722,729,0002,720
2013-11-29251257249250569,0002,500
2013-11-28259260254256378,0002,560
2013-11-27254264254257484,0002,570
2013-11-26264264257258698,0002,580
2013-11-252532652532651,261,0002,650
2013-11-222462532442501,124,0002,500
2013-11-21242245242244360,0002,440
2013-11-20243244242243146,0002,430
2013-11-19241244240243180,0002,430
2013-11-18242243240241291,0002,410
2013-11-15237240236240650,0002,400
2013-11-14235237234236257,0002,360
2013-11-13235238233235220,0002,350
2013-11-12235241231234436,0002,340
2013-11-11238238231233546,0002,330
2013-11-08238244238240281,0002,400
2013-11-07242242236238130,0002,380
2013-11-06240243238242129,0002,420
2013-11-05240243240240165,0002,400
2013-11-01241243237239306,0002,390
2013-10-31244246242244262,0002,440
2013-10-30241245239243273,0002,430
2013-10-29242242239241170,0002,410
2013-10-28240242238242100,0002,420
2013-10-25240241237237232,0002,370
2013-10-24236242230242337,0002,420
2013-10-23244244238238217,0002,380
2013-10-22245246242244273,0002,440
2013-10-21243245243244178,0002,440
2013-10-18239243239243343,0002,430
2013-10-17235241234239412,0002,390
2013-10-16230233230233134,0002,330
2013-10-15235236232233285,0002,330
2013-10-11229234228234258,0002,340
2013-10-10230230225226112,0002,260
2013-10-09222232220230232,0002,300
2013-10-08217222216221148,0002,210
2013-10-07226229215219228,0002,190
2013-10-04229229220226243,0002,260
2013-10-0322823122822964,0002,290
2013-10-02235238229230357,0002,300
2013-10-01230237230233233,0002,330
2013-09-30228233227230216,0002,300
2013-09-27235235229232150,0002,320
2013-09-26233234228234116,0002,340
2013-09-25236236232233151,0002,330
2013-09-24234237233235192,0002,350
2013-09-20235238234238319,0002,380
2013-09-19237237232234349,0002,340
2013-09-18234239233237494,0002,370
2013-09-17230234230231211,0002,310
2013-09-13226230226230226,0002,300
2013-09-12225229225227125,0002,270
2013-09-11224229224229347,0002,290
2013-09-10223224218222322,0002,220
2013-09-09220222218222185,0002,220
2013-09-06221222214216154,0002,160
2013-09-05222223219221133,0002,210
2013-09-04213221212221319,0002,210
2013-09-03210216210216153,0002,160
2013-09-02207209205208188,0002,080
2013-08-30211213207207167,0002,070
2013-08-29214216208211149,0002,110
2013-08-28212215212214144,0002,140
2013-08-27219220215217147,0002,170
2013-08-2622122221821966,0002,190
2013-08-23220222218220116,0002,200
2013-08-22216219215219115,0002,190
2013-08-21220221215217310,0002,170
2013-08-2022322522222287,0002,220
2013-08-19223226222223102,0002,230
2013-08-16224225223224122,0002,240
2013-08-1522923122622684,0002,260
2013-08-14228230227230156,0002,300
2013-08-13221230221230200,0002,300
2013-08-12218224216220292,0002,200
2013-08-09224225219225241,0002,250
2013-08-08221227218218171,0002,180
2013-08-07226228224224179,0002,240
2013-08-06233233227232258,0002,320
2013-08-05230233229232186,0002,320
2013-08-02231233227233312,0002,330
2013-08-01220235216230502,0002,300
2013-07-31221221217217175,0002,170
2013-07-30213221213220293,0002,200
2013-07-29219222212212476,0002,120
2013-07-26231231227227258,0002,270
2013-07-25236236231231196,0002,310
2013-07-24234236232235140,0002,350
2013-07-23233236233235166,0002,350
2013-07-22235236231235227,0002,350
2013-07-19242244231233509,0002,330
2013-07-18246247239241647,0002,410
2013-07-172312472312461,296,0002,460
2013-07-16234235231231262,0002,310
2013-07-12234235231231331,0002,310
2013-07-11230237228230464,0002,300
2013-07-10232237232233504,0002,330
2013-07-09232233227231331,0002,310
2013-07-08239239231231435,0002,310
2013-07-05232237231233677,0002,330
2013-07-04227232226228301,0002,280
2013-07-03232232227228373,0002,280
2013-07-02233233227231428,0002,310
2013-07-01233233221231414,0002,310
2013-06-28217232217229848,0002,290
2013-06-27210216204215710,0002,150
2013-06-262232242002051,267,0002,050
2013-06-25228228217222724,0002,220
2013-06-24237237229229350,0002,290
2013-06-21229233224233791,0002,330
2013-06-20238241234234354,0002,340
2013-06-19243246234238882,0002,380
2013-06-18238241235237360,0002,370
2013-06-17230240230237573,0002,370
2013-06-14233240229229748,0002,290
2013-06-13234235228229662,0002,290
2013-06-12230241228240657,0002,400
2013-06-112482492302321,514,0002,320
2013-06-102442492402451,103,0002,450
2013-06-072442462232352,366,0002,350
2013-06-062662802502542,368,0002,540
2013-06-052872932712722,222,0002,720
2013-06-042682862622802,716,0002,800
2013-06-032783002652695,930,0002,690
2013-05-313023152702745,991,0002,740
2013-05-302863232812998,400,0002,990
2013-05-292782962732894,202,0002,890
2013-05-282703032672736,867,0002,730
2013-05-272602722532662,137,0002,660
2013-05-242472642442561,495,0002,560
2013-05-232682692422441,485,0002,440
2013-05-22276278265265890,0002,650
2013-05-212742862652693,101,0002,690
2013-05-202452572432551,317,0002,550
2013-05-172372422322401,066,0002,400
2013-05-162402442242372,135,0002,370
2013-05-152802862312541,761,0002,540
2013-05-142582742562711,075,0002,710
2013-05-132682742592591,799,0002,590
2013-05-102382522382521,268,0002,520
2013-05-09237238234236267,0002,360
2013-05-08237239235236313,0002,360
2013-05-07236239235238277,0002,380
2013-05-02232235230232186,0002,320
2013-05-01233233230230145,0002,300
2013-04-30231236231233172,0002,330
2013-04-26238238233235319,0002,350
2013-04-25238239234237506,0002,370
2013-04-24235237233237339,0002,370
2013-04-23232234231233158,0002,330
2013-04-22234235228233587,0002,330
2013-04-19226231226229175,0002,290
2013-04-18229231225226427,0002,260
2013-04-17228228225225304,0002,250
2013-04-16225227222225267,0002,250
2013-04-15235237229230396,0002,300
2013-04-12238240235238414,0002,380
2013-04-11239243235236424,0002,360
2013-04-10224239224237557,0002,370
2013-04-09228230224226260,0002,260
2013-04-08222229222227441,0002,270
2013-04-05223227219220450,0002,200
2013-04-04216219210216224,0002,160
2013-04-03212219212216215,0002,160
2013-04-02203215203210455,0002,100
2013-04-01224224212212364,0002,120
2013-03-29226229222223253,0002,230
2013-03-28231232226229266,0002,290
2013-03-27233233228231334,0002,310
2013-03-26238239234235291,0002,350
2013-03-25237239236236318,0002,360
2013-03-22240243236236378,0002,360
2013-03-21242245240240402,0002,400
2013-03-19240241239240192,0002,400
2013-03-18239240235235511,0002,350
2013-03-15236238233237547,0002,370
2013-03-14235238232234376,0002,340
2013-03-13231235231235269,0002,350
2013-03-12245245230231787,0002,310
2013-03-11246247241245538,0002,450
2013-03-08234240233236754,0002,360
2013-03-07231234230232320,0002,320
2013-03-06229233227229403,0002,290
2013-03-05224228224227187,0002,270
2013-03-04224226223224170,0002,240
2013-03-01225225222223161,0002,230
2013-02-28223225221225208,0002,250
2013-02-27226227222222227,0002,220
2013-02-26220228220226426,0002,260
2013-02-25222225222225226,0002,250
2013-02-22226226218220334,0002,200
2013-02-21218227218225493,0002,250
2013-02-20220222218218361,0002,180
2013-02-19218221218219229,0002,190
2013-02-18218219213218308,0002,180
2013-02-15216216203212577,0002,120
2013-02-14219222217217460,0002,170
2013-02-13225227219221570,0002,210
2013-02-12236238225225583,0002,250
2013-02-08248249235236653,0002,360
2013-02-07242250242247863,0002,470
2013-02-06237244235239974,0002,390
2013-02-05234238226227761,0002,270
2013-02-04230240230236892,0002,360
2013-02-01228230227228512,0002,280
2013-01-31229231226228280,0002,280
2013-01-30225230225229380,0002,290
2013-01-29227229223225272,0002,250
2013-01-28230233225226530,0002,260
2013-01-25232233228229302,0002,290
2013-01-24218226217225410,0002,250
2013-01-23226229220221535,0002,210
2013-01-22228235226230757,0002,300
2013-01-21226231223228985,0002,280
2013-01-182342342272302,102,0002,300
2013-01-17236242231236894,0002,360
2013-01-162482492362381,143,0002,380
2013-01-152522532462491,484,0002,490
2013-01-112442472382461,238,0002,460
2013-01-102412432342381,322,0002,380
2013-01-09221234219229888,0002,290
2013-01-08231234224226904,0002,260
2013-01-072342392272312,226,0002,310
2013-01-042042412032337,554,0002,330

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