1. HOME >
  2. 株価時系列 >
  3. 6815 >
  4. 2014年

6815 ユニデンホールディングス(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-30228230227228207,0002,280
2014-12-29229233228231243,0002,310
2014-12-26225229225228260,0002,280
2014-12-25225226221224593,0002,240
2014-12-24230230225226241,0002,260
2014-12-22225231225227418,0002,270
2014-12-19225229225225454,0002,250
2014-12-18224228221221424,0002,210
2014-12-17220223220221241,0002,210
2014-12-16226226220222355,0002,220
2014-12-15226228224225290,0002,250
2014-12-12226230226227265,0002,270
2014-12-11226229226228164,0002,280
2014-12-10231233228230376,0002,300
2014-12-09239239235235280,0002,350
2014-12-08241242239240422,0002,400
2014-12-05241241238239241,0002,390
2014-12-04239242238239312,0002,390
2014-12-03235241234239793,0002,390
2014-12-02232233231232302,0002,320
2014-12-01234234231232406,0002,320
2014-11-28229232229231144,0002,310
2014-11-27229231228229337,0002,290
2014-11-26227230227228284,0002,280
2014-11-25228229226227283,0002,270
2014-11-21225228225226245,0002,260
2014-11-20226226224225204,0002,250
2014-11-19223227222224476,0002,240
2014-11-18223226221223244,0002,230
2014-11-17224224221222311,0002,220
2014-11-14227229220225955,0002,250
2014-11-13233242233240235,0002,400
2014-11-12244244211235653,0002,350
2014-11-11240244239243421,0002,430
2014-11-10235240235239298,0002,390
2014-11-07239240236236256,0002,360
2014-11-06238240237239365,0002,390
2014-11-05236238235237470,0002,370
2014-11-04239240230235661,0002,350
2014-10-31219230219228394,0002,280
2014-10-30220222218218510,0002,180
2014-10-29219222219222220,0002,220
2014-10-28222222217218190,0002,180
2014-10-27224226220222172,0002,220
2014-10-24225225220221309,0002,210
2014-10-23223223217218158,0002,180
2014-10-22214225214223557,0002,230
2014-10-21215216212213219,0002,130
2014-10-20216219214219194,0002,190
2014-10-17215216208208337,0002,080
2014-10-16217218213213417,0002,130
2014-10-15220223217223238,0002,230
2014-10-14220220215216442,0002,160
2014-10-10226228223225320,0002,250
2014-10-09235235228229318,0002,290
2014-10-08236238233235389,0002,350
2014-10-07242243239239235,0002,390
2014-10-06241244241243143,0002,430
2014-10-03239241239241172,0002,410
2014-10-02245245237239520,0002,390
2014-10-01249249245247381,0002,470
2014-09-30251251247248282,0002,480
2014-09-29254254249251288,0002,510
2014-09-26253254251252283,0002,520
2014-09-25255256253254194,0002,540
2014-09-24254254253254158,0002,540
2014-09-22251256251254238,0002,540
2014-09-19252254252253239,0002,530
2014-09-18254254251253210,0002,530
2014-09-17253254251251187,0002,510
2014-09-16254258253253266,0002,530
2014-09-12257258254254396,0002,540
2014-09-11258258256257199,0002,570
2014-09-10257259255256433,0002,560
2014-09-09260261257259535,0002,590
2014-09-082632642572571,243,0002,570
2014-09-052482562482561,124,0002,560
2014-09-04251252247250710,0002,500
2014-09-032472512472491,320,0002,490
2014-09-02247248246246410,0002,460
2014-09-01247248245247354,0002,470
2014-08-29248249246248450,0002,480
2014-08-28249249247249780,0002,490
2014-08-272432502432481,195,0002,480
2014-08-26247247242243215,0002,430
2014-08-25243245243244221,0002,440
2014-08-22246247241242336,0002,420
2014-08-21243246242245374,0002,450
2014-08-20242243242242205,0002,420
2014-08-19244244241243167,0002,430
2014-08-18242243241241157,0002,410
2014-08-15242244242243122,0002,430
2014-08-14243245240243399,0002,430
2014-08-13240245240244185,0002,440
2014-08-12238243238239133,0002,390
2014-08-11241242238240276,0002,400
2014-08-08240246233235342,0002,350
2014-08-07240242239242181,0002,420
2014-08-06244245240240311,0002,400
2014-08-05256256245245274,0002,450
2014-08-04250250246248206,0002,480
2014-08-01251254247249339,0002,490
2014-07-31254254252252267,0002,520
2014-07-30255256253254392,0002,540
2014-07-29259260256256285,0002,560
2014-07-28260260256258214,0002,580
2014-07-25258260255260312,0002,600
2014-07-24258259257258153,0002,580
2014-07-23259260258258210,0002,580
2014-07-22253261253260320,0002,600
2014-07-18255255251252193,0002,520
2014-07-17258258256256155,0002,560
2014-07-16257260257258307,0002,580
2014-07-15259260257259211,0002,590
2014-07-14258259256257357,0002,570
2014-07-11258259256258227,0002,580
2014-07-10265265260261352,0002,610
2014-07-09265266263264499,0002,640
2014-07-08270271266269430,0002,690
2014-07-07269270264270330,0002,700
2014-07-04273273268269345,0002,690
2014-07-03273273267268234,0002,680
2014-07-02273274271273622,0002,730
2014-07-01265271265269639,0002,690
2014-06-30259268259267351,0002,670
2014-06-27267267259262452,0002,620
2014-06-26264267264267286,0002,670
2014-06-25268269264266407,0002,660
2014-06-24266269265268334,0002,680
2014-06-23268272265268636,0002,680
2014-06-202752752642681,181,0002,680
2014-06-192752772712761,138,0002,760
2014-06-182662722662721,770,0002,720
2014-06-172572692562661,327,0002,660
2014-06-16260261254255837,0002,550
2014-06-132542612512572,053,0002,570
2014-06-122372582372571,544,0002,570
2014-06-11235240235239293,0002,390
2014-06-10240240235237604,0002,370
2014-06-09243243238240525,0002,400
2014-06-06237241237238649,0002,380
2014-06-05239240234236609,0002,360
2014-06-04240241238239384,0002,390
2014-06-03240244240240444,0002,400
2014-06-02235239234237466,0002,370
2014-05-30235236233234165,0002,340
2014-05-29232235232233268,0002,330
2014-05-28234236232233189,0002,330
2014-05-27234236233234187,0002,340
2014-05-26236237232234195,0002,340
2014-05-23230235229232263,0002,320
2014-05-22223230223229279,0002,290
2014-05-21224226220223209,0002,230
2014-05-20223230222228202,0002,280
2014-05-19237237229229297,0002,290
2014-05-16239241236238298,0002,380
2014-05-15242243238242348,0002,420
2014-05-14238249238246334,0002,460
2014-05-13239240236240162,0002,400
2014-05-12242242235236153,0002,360
2014-05-09240243240241170,0002,410
2014-05-08241243239240175,0002,400
2014-05-07245245238239257,0002,390
2014-05-02253254245247531,0002,470
2014-05-01243246240242228,0002,420
2014-04-30244244235237194,0002,370
2014-04-2824224324024187,0002,410
2014-04-2524024424024176,0002,410
2014-04-2424324424024086,0002,400
2014-04-23245248242246146,0002,460
2014-04-22244244240240121,0002,400
2014-04-21244247243245127,0002,450
2014-04-18244244240244165,0002,440
2014-04-17247248241241137,0002,410
2014-04-16240247240247215,0002,470
2014-04-15245245238240261,0002,400
2014-04-14234244234238160,0002,380
2014-04-11232239229236181,0002,360
2014-04-10241245238239201,0002,390
2014-04-09240242238241266,0002,410
2014-04-08254254242243396,0002,430
2014-04-07258259250252284,0002,520
2014-04-04261263259260143,0002,600
2014-04-03261264259260230,0002,600
2014-04-02264265260261316,0002,610
2014-04-01256261256259313,0002,590
2014-03-31260261255258307,0002,580
2014-03-28254257245254432,0002,540
2014-03-27235251234250417,0002,500
2014-03-26243245240242217,0002,420
2014-03-25241249237242392,0002,420
2014-03-24234245234240615,0002,400
2014-03-20245246229230637,0002,300
2014-03-19252255242244295,0002,440
2014-03-18250252247250311,0002,500
2014-03-17252255242245556,0002,450
2014-03-14258261255258552,0002,580
2014-03-13265269262262255,0002,620
2014-03-12274275260265494,0002,650
2014-03-11276278273276189,0002,760
2014-03-10276276271274131,0002,740
2014-03-07275280273275259,0002,750
2014-03-06268276268275393,0002,750
2014-03-05269272267268250,0002,680
2014-03-04266270264267411,0002,670
2014-03-03271274264271468,0002,710
2014-02-28281282272278334,0002,780
2014-02-27284285275276721,0002,760
2014-02-26285291283287925,0002,870
2014-02-25279288276286920,0002,860
2014-02-24274282269273622,0002,730
2014-02-21272275270274301,0002,740
2014-02-20270275270270595,0002,700
2014-02-19268276268272387,0002,720
2014-02-18266273264272765,0002,720
2014-02-17262267258266796,0002,660
2014-02-142682682572641,485,0002,640
2014-02-132872902632683,298,0002,680
2014-02-12305307301307383,0003,070
2014-02-10303308299302374,0003,020
2014-02-07296301294301781,0003,010
2014-02-06283302283297654,0002,970
2014-02-05286291274289715,0002,890
2014-02-042802872722781,457,0002,780
2014-02-033073123003031,040,0003,030
2014-01-313293333063121,617,0003,120
2014-01-30333333325328709,0003,280
2014-01-29334338333338912,0003,380
2014-01-28341345334334913,0003,340
2014-01-273453463423421,045,0003,420
2014-01-24355359353355509,0003,550
2014-01-23363365356360935,0003,600
2014-01-22360366357365840,0003,650
2014-01-213603653583611,172,0003,610
2014-01-203543553493521,057,0003,520
2014-01-17354359352356743,0003,560
2014-01-16363364352355890,0003,550
2014-01-15360365358361721,0003,610
2014-01-143583633563581,148,0003,580
2014-01-103723733663681,290,0003,680
2014-01-093613853593742,248,0003,740
2014-01-083633663583621,533,0003,620
2014-01-073663673583611,943,0003,610
2014-01-063753833683691,128,0003,690

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