6815 ユニデンホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 144 | 147 | 143 | 144 | 316,000 | 1,440 |
| 2015-12-29 | 144 | 145 | 141 | 144 | 443,000 | 1,440 |
| 2015-12-28 | 133 | 146 | 133 | 146 | 1,246,000 | 1,460 |
| 2015-12-25 | 134 | 135 | 130 | 131 | 1,455,000 | 1,310 |
| 2015-12-24 | 140 | 141 | 135 | 135 | 1,468,000 | 1,350 |
| 2015-12-22 | 146 | 147 | 139 | 140 | 1,805,000 | 1,400 |
| 2015-12-21 | 149 | 150 | 146 | 147 | 906,000 | 1,470 |
| 2015-12-18 | 150 | 152 | 149 | 151 | 1,447,000 | 1,510 |
| 2015-12-17 | 160 | 161 | 154 | 154 | 985,000 | 1,540 |
| 2015-12-16 | 162 | 162 | 160 | 161 | 305,000 | 1,610 |
| 2015-12-15 | 163 | 164 | 161 | 161 | 440,000 | 1,610 |
| 2015-12-14 | 165 | 166 | 163 | 165 | 626,000 | 1,650 |
| 2015-12-11 | 165 | 167 | 165 | 167 | 416,000 | 1,670 |
| 2015-12-10 | 167 | 168 | 166 | 167 | 425,000 | 1,670 |
| 2015-12-09 | 167 | 168 | 166 | 167 | 394,000 | 1,670 |
| 2015-12-08 | 170 | 170 | 168 | 169 | 149,000 | 1,690 |
| 2015-12-07 | 168 | 170 | 168 | 170 | 369,000 | 1,700 |
| 2015-12-04 | 169 | 169 | 168 | 168 | 416,000 | 1,680 |
| 2015-12-03 | 171 | 172 | 170 | 170 | 415,000 | 1,700 |
| 2015-12-02 | 171 | 172 | 170 | 171 | 257,000 | 1,710 |
| 2015-12-01 | 172 | 172 | 170 | 171 | 413,000 | 1,710 |
| 2015-11-30 | 172 | 173 | 171 | 172 | 323,000 | 1,720 |
| 2015-11-27 | 172 | 173 | 172 | 172 | 337,000 | 1,720 |
| 2015-11-26 | 174 | 174 | 173 | 173 | 121,000 | 1,730 |
| 2015-11-25 | 173 | 174 | 172 | 174 | 205,000 | 1,740 |
| 2015-11-24 | 173 | 175 | 172 | 175 | 463,000 | 1,750 |
| 2015-11-20 | 173 | 173 | 172 | 173 | 257,000 | 1,730 |
| 2015-11-19 | 174 | 174 | 172 | 174 | 264,000 | 1,740 |
| 2015-11-18 | 173 | 175 | 172 | 175 | 235,000 | 1,750 |
| 2015-11-17 | 174 | 174 | 171 | 173 | 247,000 | 1,730 |
| 2015-11-16 | 173 | 173 | 171 | 173 | 306,000 | 1,730 |
| 2015-11-13 | 172 | 175 | 172 | 175 | 610,000 | 1,750 |
| 2015-11-12 | 176 | 178 | 171 | 173 | 1,581,000 | 1,730 |
| 2015-11-11 | 196 | 198 | 195 | 196 | 179,000 | 1,960 |
| 2015-11-10 | 196 | 197 | 194 | 195 | 144,000 | 1,950 |
| 2015-11-09 | 195 | 197 | 195 | 196 | 153,000 | 1,960 |
| 2015-11-06 | 192 | 195 | 192 | 194 | 132,000 | 1,940 |
| 2015-11-05 | 191 | 194 | 191 | 192 | 109,000 | 1,920 |
| 2015-11-04 | 191 | 193 | 190 | 191 | 105,000 | 1,910 |
| 2015-11-02 | 193 | 193 | 189 | 191 | 134,000 | 1,910 |
| 2015-10-30 | 192 | 195 | 191 | 193 | 180,000 | 1,930 |
| 2015-10-29 | 195 | 195 | 192 | 194 | 471,000 | 1,940 |
| 2015-10-28 | 196 | 196 | 194 | 195 | 54,000 | 1,950 |
| 2015-10-27 | 195 | 196 | 194 | 194 | 104,000 | 1,940 |
| 2015-10-26 | 196 | 197 | 194 | 194 | 161,000 | 1,940 |
| 2015-10-23 | 196 | 196 | 193 | 196 | 217,000 | 1,960 |
| 2015-10-22 | 195 | 196 | 194 | 194 | 92,000 | 1,940 |
| 2015-10-21 | 193 | 196 | 193 | 196 | 107,000 | 1,960 |
| 2015-10-20 | 194 | 194 | 191 | 193 | 59,000 | 1,930 |
| 2015-10-19 | 193 | 195 | 192 | 192 | 105,000 | 1,920 |
| 2015-10-16 | 194 | 195 | 192 | 195 | 116,000 | 1,950 |
| 2015-10-15 | 191 | 194 | 191 | 194 | 71,000 | 1,940 |
| 2015-10-14 | 194 | 195 | 192 | 193 | 114,000 | 1,930 |
| 2015-10-13 | 196 | 198 | 194 | 197 | 244,000 | 1,970 |
| 2015-10-09 | 194 | 196 | 193 | 195 | 199,000 | 1,950 |
| 2015-10-08 | 194 | 194 | 192 | 193 | 210,000 | 1,930 |
| 2015-10-07 | 192 | 194 | 189 | 193 | 136,000 | 1,930 |
| 2015-10-06 | 189 | 193 | 189 | 191 | 129,000 | 1,910 |
| 2015-10-05 | 186 | 191 | 186 | 190 | 375,000 | 1,900 |
| 2015-10-02 | 185 | 187 | 184 | 186 | 151,000 | 1,860 |
| 2015-10-01 | 178 | 186 | 178 | 186 | 214,000 | 1,860 |
| 2015-09-30 | 177 | 179 | 175 | 177 | 155,000 | 1,770 |
| 2015-09-29 | 181 | 181 | 173 | 175 | 274,000 | 1,750 |
| 2015-09-28 | 184 | 185 | 182 | 184 | 52,000 | 1,840 |
| 2015-09-25 | 180 | 184 | 180 | 184 | 103,000 | 1,840 |
| 2015-09-24 | 182 | 184 | 180 | 181 | 126,000 | 1,810 |
| 2015-09-18 | 185 | 188 | 182 | 185 | 690,000 | 1,850 |
| 2015-09-17 | 185 | 185 | 181 | 184 | 253,000 | 1,840 |
| 2015-09-16 | 182 | 185 | 181 | 182 | 154,000 | 1,820 |
| 2015-09-15 | 183 | 184 | 181 | 182 | 90,000 | 1,820 |
| 2015-09-14 | 183 | 184 | 180 | 181 | 145,000 | 1,810 |
| 2015-09-11 | 184 | 184 | 182 | 182 | 162,000 | 1,820 |
| 2015-09-10 | 180 | 181 | 178 | 181 | 176,000 | 1,810 |
| 2015-09-09 | 177 | 183 | 177 | 182 | 231,000 | 1,820 |
| 2015-09-08 | 173 | 181 | 171 | 172 | 411,000 | 1,720 |
| 2015-09-07 | 175 | 177 | 170 | 174 | 293,000 | 1,740 |
| 2015-09-04 | 183 | 183 | 176 | 177 | 297,000 | 1,770 |
| 2015-09-03 | 189 | 190 | 182 | 182 | 407,000 | 1,820 |
| 2015-09-02 | 183 | 190 | 183 | 187 | 197,000 | 1,870 |
| 2015-09-01 | 195 | 196 | 188 | 190 | 231,000 | 1,900 |
| 2015-08-31 | 196 | 196 | 193 | 195 | 191,000 | 1,950 |
| 2015-08-28 | 195 | 198 | 190 | 197 | 378,000 | 1,970 |
| 2015-08-27 | 192 | 192 | 187 | 190 | 248,000 | 1,900 |
| 2015-08-26 | 179 | 189 | 179 | 188 | 430,000 | 1,880 |
| 2015-08-25 | 176 | 188 | 173 | 179 | 715,000 | 1,790 |
| 2015-08-24 | 197 | 198 | 186 | 186 | 695,000 | 1,860 |
| 2015-08-21 | 205 | 205 | 200 | 201 | 571,000 | 2,010 |
| 2015-08-20 | 209 | 209 | 206 | 206 | 250,000 | 2,060 |
| 2015-08-19 | 210 | 210 | 208 | 208 | 263,000 | 2,080 |
| 2015-08-18 | 208 | 211 | 208 | 210 | 198,000 | 2,100 |
| 2015-08-17 | 207 | 211 | 207 | 210 | 252,000 | 2,100 |
| 2015-08-14 | 211 | 212 | 206 | 209 | 737,000 | 2,090 |
| 2015-08-13 | 211 | 212 | 209 | 210 | 1,044,000 | 2,100 |
| 2015-08-12 | 220 | 223 | 220 | 222 | 294,000 | 2,220 |
| 2015-08-11 | 218 | 222 | 217 | 219 | 349,000 | 2,190 |
| 2015-08-10 | 217 | 217 | 214 | 217 | 193,000 | 2,170 |
| 2015-08-07 | 217 | 217 | 215 | 216 | 69,000 | 2,160 |
| 2015-08-06 | 217 | 218 | 215 | 217 | 246,000 | 2,170 |
| 2015-08-05 | 214 | 216 | 211 | 215 | 219,000 | 2,150 |
| 2015-08-04 | 216 | 216 | 212 | 214 | 250,000 | 2,140 |
| 2015-08-03 | 218 | 218 | 214 | 214 | 130,000 | 2,140 |
| 2015-07-31 | 214 | 219 | 214 | 217 | 194,000 | 2,170 |
| 2015-07-30 | 214 | 216 | 213 | 213 | 157,000 | 2,130 |
| 2015-07-29 | 217 | 219 | 213 | 213 | 293,000 | 2,130 |
| 2015-07-28 | 213 | 217 | 213 | 216 | 243,000 | 2,160 |
| 2015-07-27 | 215 | 217 | 215 | 215 | 237,000 | 2,150 |
| 2015-07-24 | 220 | 220 | 217 | 218 | 333,000 | 2,180 |
| 2015-07-23 | 222 | 222 | 220 | 221 | 181,000 | 2,210 |
| 2015-07-22 | 222 | 222 | 219 | 220 | 196,000 | 2,200 |
| 2015-07-21 | 223 | 223 | 221 | 221 | 129,000 | 2,210 |
| 2015-07-17 | 223 | 223 | 220 | 221 | 178,000 | 2,210 |
| 2015-07-16 | 223 | 223 | 220 | 222 | 111,000 | 2,220 |
| 2015-07-15 | 222 | 223 | 220 | 222 | 155,000 | 2,220 |
| 2015-07-14 | 222 | 223 | 221 | 222 | 224,000 | 2,220 |
| 2015-07-13 | 217 | 219 | 216 | 218 | 220,000 | 2,180 |
| 2015-07-10 | 218 | 219 | 210 | 214 | 544,000 | 2,140 |
| 2015-07-09 | 215 | 218 | 205 | 215 | 957,000 | 2,150 |
| 2015-07-08 | 230 | 232 | 221 | 221 | 689,000 | 2,210 |
| 2015-07-07 | 231 | 233 | 230 | 231 | 168,000 | 2,310 |
| 2015-07-06 | 233 | 233 | 228 | 228 | 431,000 | 2,280 |
| 2015-07-03 | 235 | 237 | 233 | 235 | 298,000 | 2,350 |
| 2015-07-02 | 235 | 236 | 234 | 235 | 218,000 | 2,350 |
| 2015-07-01 | 234 | 235 | 231 | 233 | 306,000 | 2,330 |
| 2015-06-30 | 234 | 236 | 233 | 234 | 290,000 | 2,340 |
| 2015-06-29 | 238 | 238 | 235 | 236 | 464,000 | 2,360 |
| 2015-06-26 | 246 | 246 | 243 | 244 | 207,000 | 2,440 |
| 2015-06-25 | 244 | 248 | 242 | 246 | 460,000 | 2,460 |
| 2015-06-24 | 242 | 246 | 240 | 244 | 672,000 | 2,440 |
| 2015-06-23 | 238 | 244 | 236 | 243 | 547,000 | 2,430 |
| 2015-06-22 | 236 | 238 | 235 | 237 | 298,000 | 2,370 |
| 2015-06-19 | 239 | 240 | 236 | 236 | 246,000 | 2,360 |
| 2015-06-18 | 244 | 244 | 235 | 236 | 402,000 | 2,360 |
| 2015-06-17 | 245 | 245 | 239 | 242 | 424,000 | 2,420 |
| 2015-06-16 | 248 | 250 | 243 | 244 | 803,000 | 2,440 |
| 2015-06-15 | 236 | 246 | 236 | 245 | 1,230,000 | 2,450 |
| 2015-06-12 | 235 | 236 | 233 | 235 | 455,000 | 2,350 |
| 2015-06-11 | 233 | 235 | 230 | 232 | 605,000 | 2,320 |
| 2015-06-10 | 235 | 235 | 231 | 231 | 523,000 | 2,310 |
| 2015-06-09 | 244 | 244 | 231 | 232 | 1,169,000 | 2,320 |
| 2015-06-08 | 248 | 252 | 242 | 243 | 936,000 | 2,430 |
| 2015-06-05 | 249 | 249 | 247 | 248 | 561,000 | 2,480 |
| 2015-06-04 | 249 | 252 | 246 | 250 | 768,000 | 2,500 |
| 2015-06-03 | 246 | 254 | 243 | 249 | 3,276,000 | 2,490 |
| 2015-06-02 | 229 | 240 | 229 | 238 | 1,541,000 | 2,380 |
| 2015-06-01 | 228 | 229 | 227 | 227 | 295,000 | 2,270 |
| 2015-05-29 | 228 | 230 | 228 | 228 | 154,000 | 2,280 |
| 2015-05-28 | 230 | 232 | 228 | 228 | 606,000 | 2,280 |
| 2015-05-27 | 227 | 231 | 226 | 229 | 807,000 | 2,290 |
| 2015-05-26 | 227 | 228 | 226 | 228 | 250,000 | 2,280 |
| 2015-05-25 | 228 | 228 | 226 | 227 | 250,000 | 2,270 |
| 2015-05-22 | 228 | 230 | 227 | 227 | 338,000 | 2,270 |
| 2015-05-21 | 228 | 231 | 227 | 229 | 834,000 | 2,290 |
| 2015-05-20 | 228 | 231 | 226 | 227 | 884,000 | 2,270 |
| 2015-05-19 | 226 | 229 | 225 | 227 | 579,000 | 2,270 |
| 2015-05-18 | 232 | 232 | 224 | 226 | 655,000 | 2,260 |
| 2015-05-15 | 224 | 229 | 221 | 227 | 1,113,000 | 2,270 |
| 2015-05-14 | 218 | 219 | 216 | 216 | 122,000 | 2,160 |
| 2015-05-13 | 220 | 220 | 218 | 218 | 97,000 | 2,180 |
| 2015-05-12 | 218 | 220 | 218 | 219 | 111,000 | 2,190 |
| 2015-05-11 | 220 | 220 | 218 | 218 | 131,000 | 2,180 |
| 2015-05-08 | 216 | 219 | 216 | 218 | 120,000 | 2,180 |
| 2015-05-07 | 218 | 219 | 216 | 216 | 225,000 | 2,160 |
| 2015-05-01 | 218 | 219 | 217 | 218 | 193,000 | 2,180 |
| 2015-04-30 | 220 | 220 | 217 | 219 | 254,000 | 2,190 |
| 2015-04-28 | 221 | 222 | 220 | 221 | 128,000 | 2,210 |
| 2015-04-27 | 220 | 221 | 220 | 221 | 147,000 | 2,210 |
| 2015-04-24 | 221 | 222 | 220 | 220 | 116,000 | 2,200 |
| 2015-04-23 | 221 | 222 | 220 | 220 | 190,000 | 2,200 |
| 2015-04-22 | 221 | 221 | 220 | 221 | 123,000 | 2,210 |
| 2015-04-21 | 220 | 221 | 219 | 220 | 118,000 | 2,200 |
| 2015-04-20 | 221 | 221 | 219 | 220 | 197,000 | 2,200 |
| 2015-04-17 | 222 | 224 | 221 | 222 | 165,000 | 2,220 |
| 2015-04-16 | 221 | 223 | 221 | 222 | 96,000 | 2,220 |
| 2015-04-15 | 222 | 223 | 221 | 221 | 164,000 | 2,210 |
| 2015-04-14 | 219 | 222 | 219 | 221 | 155,000 | 2,210 |
| 2015-04-13 | 220 | 221 | 219 | 219 | 101,000 | 2,190 |
| 2015-04-10 | 221 | 221 | 217 | 218 | 466,000 | 2,180 |
| 2015-04-09 | 221 | 222 | 220 | 220 | 195,000 | 2,200 |
| 2015-04-08 | 223 | 223 | 221 | 221 | 217,000 | 2,210 |
| 2015-04-07 | 220 | 222 | 220 | 221 | 142,000 | 2,210 |
| 2015-04-06 | 221 | 222 | 220 | 221 | 54,000 | 2,210 |
| 2015-04-03 | 221 | 222 | 220 | 221 | 123,000 | 2,210 |
| 2015-04-02 | 220 | 222 | 220 | 221 | 83,000 | 2,210 |
| 2015-04-01 | 221 | 222 | 220 | 220 | 145,000 | 2,200 |
| 2015-03-31 | 222 | 223 | 220 | 220 | 117,000 | 2,200 |
| 2015-03-30 | 221 | 223 | 220 | 220 | 197,000 | 2,200 |
| 2015-03-27 | 225 | 227 | 222 | 222 | 250,000 | 2,220 |
| 2015-03-26 | 231 | 231 | 228 | 229 | 178,000 | 2,290 |
| 2015-03-25 | 232 | 232 | 230 | 231 | 108,000 | 2,310 |
| 2015-03-24 | 231 | 232 | 227 | 232 | 362,000 | 2,320 |
| 2015-03-23 | 229 | 232 | 229 | 232 | 180,000 | 2,320 |
| 2015-03-20 | 230 | 233 | 227 | 228 | 503,000 | 2,280 |
| 2015-03-19 | 235 | 235 | 230 | 230 | 649,000 | 2,300 |
| 2015-03-18 | 229 | 235 | 228 | 234 | 643,000 | 2,340 |
| 2015-03-17 | 229 | 230 | 227 | 228 | 281,000 | 2,280 |
| 2015-03-16 | 229 | 230 | 227 | 228 | 282,000 | 2,280 |
| 2015-03-13 | 230 | 231 | 229 | 229 | 294,000 | 2,290 |
| 2015-03-12 | 230 | 231 | 227 | 231 | 163,000 | 2,310 |
| 2015-03-11 | 226 | 229 | 226 | 229 | 292,000 | 2,290 |
| 2015-03-10 | 229 | 230 | 227 | 229 | 192,000 | 2,290 |
| 2015-03-09 | 229 | 230 | 227 | 229 | 185,000 | 2,290 |
| 2015-03-06 | 229 | 232 | 229 | 230 | 167,000 | 2,300 |
| 2015-03-05 | 230 | 231 | 228 | 228 | 221,000 | 2,280 |
| 2015-03-04 | 228 | 232 | 227 | 229 | 239,000 | 2,290 |
| 2015-03-03 | 233 | 233 | 226 | 229 | 344,000 | 2,290 |
| 2015-03-02 | 233 | 234 | 230 | 232 | 335,000 | 2,320 |
| 2015-02-27 | 230 | 234 | 228 | 229 | 583,000 | 2,290 |
| 2015-02-26 | 226 | 229 | 226 | 228 | 562,000 | 2,280 |
| 2015-02-25 | 224 | 226 | 224 | 225 | 318,000 | 2,250 |
| 2015-02-24 | 224 | 225 | 223 | 224 | 95,000 | 2,240 |
| 2015-02-23 | 226 | 226 | 223 | 223 | 266,000 | 2,230 |
| 2015-02-20 | 224 | 226 | 224 | 224 | 348,000 | 2,240 |
| 2015-02-19 | 224 | 224 | 222 | 224 | 270,000 | 2,240 |
| 2015-02-18 | 223 | 224 | 222 | 224 | 186,000 | 2,240 |
| 2015-02-17 | 223 | 223 | 222 | 223 | 217,000 | 2,230 |
| 2015-02-16 | 221 | 223 | 221 | 223 | 146,000 | 2,230 |
| 2015-02-13 | 220 | 223 | 219 | 221 | 458,000 | 2,210 |
| 2015-02-12 | 224 | 226 | 224 | 224 | 229,000 | 2,240 |
| 2015-02-10 | 222 | 223 | 222 | 222 | 137,000 | 2,220 |
| 2015-02-09 | 222 | 223 | 222 | 223 | 304,000 | 2,230 |
| 2015-02-06 | 223 | 224 | 222 | 222 | 84,000 | 2,220 |
| 2015-02-05 | 222 | 223 | 222 | 223 | 141,000 | 2,230 |
| 2015-02-04 | 222 | 224 | 222 | 224 | 146,000 | 2,240 |
| 2015-02-03 | 224 | 224 | 221 | 222 | 129,000 | 2,220 |
| 2015-02-02 | 222 | 223 | 220 | 222 | 92,000 | 2,220 |
| 2015-01-30 | 225 | 225 | 222 | 223 | 91,000 | 2,230 |
| 2015-01-29 | 224 | 226 | 223 | 223 | 285,000 | 2,230 |
| 2015-01-28 | 222 | 224 | 222 | 223 | 130,000 | 2,230 |
| 2015-01-27 | 223 | 224 | 222 | 224 | 220,000 | 2,240 |
| 2015-01-26 | 222 | 223 | 221 | 223 | 145,000 | 2,230 |
| 2015-01-23 | 224 | 224 | 222 | 223 | 157,000 | 2,230 |
| 2015-01-22 | 223 | 223 | 221 | 223 | 177,000 | 2,230 |
| 2015-01-21 | 224 | 224 | 221 | 223 | 244,000 | 2,230 |
| 2015-01-20 | 224 | 225 | 223 | 225 | 171,000 | 2,250 |
| 2015-01-19 | 223 | 224 | 221 | 223 | 118,000 | 2,230 |
| 2015-01-16 | 223 | 223 | 219 | 222 | 369,000 | 2,220 |
| 2015-01-15 | 222 | 225 | 222 | 224 | 133,000 | 2,240 |
| 2015-01-14 | 225 | 226 | 222 | 223 | 212,000 | 2,230 |
| 2015-01-13 | 225 | 226 | 223 | 224 | 176,000 | 2,240 |
| 2015-01-09 | 230 | 230 | 224 | 224 | 298,000 | 2,240 |
| 2015-01-08 | 224 | 231 | 224 | 229 | 312,000 | 2,290 |
| 2015-01-07 | 222 | 226 | 222 | 224 | 224,000 | 2,240 |
| 2015-01-06 | 230 | 230 | 222 | 222 | 423,000 | 2,220 |
| 2015-01-05 | 231 | 231 | 227 | 230 | 239,000 | 2,300 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1988-12-24]1株→1.3株
