6815 ユニデンホールディングス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	166	169	164	166	168,000	1,660
2016-12-29	168	169	165	166	247,000	1,660
2016-12-28	168	173	168	169	267,000	1,690
2016-12-27	164	166	163	165	457,000	1,650
2016-12-26	167	167	163	165	587,000	1,650
2016-12-22	170	171	166	167	470,000	1,670
2016-12-21	173	174	171	171	223,000	1,710
2016-12-20	175	175	170	174	200,000	1,740
2016-12-19	174	174	169	174	363,000	1,740
2016-12-16	176	176	174	174	320,000	1,740
2016-12-15	177	179	174	176	332,000	1,760
2016-12-14	175	178	173	177	344,000	1,770
2016-12-13	176	176	174	176	345,000	1,760
2016-12-12	185	187	174	178	896,000	1,780
2016-12-09	177	181	175	180	838,000	1,800
2016-12-08	182	188	173	179	1,869,000	1,790
2016-12-07	163	178	162	175	1,885,000	1,750
2016-12-06	158	161	158	160	564,000	1,600
2016-12-05	157	158	157	158	199,000	1,580
2016-12-02	159	160	156	157	513,000	1,570
2016-12-01	158	160	158	159	533,000	1,590
2016-11-30	156	159	155	157	180,000	1,570
2016-11-29	156	157	155	156	134,000	1,560
2016-11-28	157	157	155	157	221,000	1,570
2016-11-25	157	160	155	156	601,000	1,560
2016-11-24	160	161	156	157	578,000	1,570
2016-11-22	154	159	154	159	265,000	1,590
2016-11-21	158	158	156	157	316,000	1,570
2016-11-18	152	157	152	156	522,000	1,560
2016-11-17	150	151	149	151	314,000	1,510
2016-11-16	150	151	148	150	257,000	1,500
2016-11-15	149	149	146	149	181,000	1,490
2016-11-14	148	149	148	149	172,000	1,490
2016-11-11	148	150	147	148	206,000	1,480
2016-11-10	146	148	145	146	166,000	1,460
2016-11-09	149	149	139	141	404,000	1,410
2016-11-08	148	150	148	149	77,000	1,490
2016-11-07	148	149	146	148	109,000	1,480
2016-11-04	149	149	146	148	206,000	1,480
2016-11-02	153	153	150	150	205,000	1,500
2016-11-01	154	155	152	154	298,000	1,540
2016-10-31	151	154	149	153	255,000	1,530
2016-10-28	153	153	150	151	309,000	1,510
2016-10-27	148	152	148	150	262,000	1,500
2016-10-26	146	149	146	149	171,000	1,490
2016-10-25	150	151	148	149	107,000	1,490
2016-10-24	147	149	147	148	78,000	1,480
2016-10-21	148	149	147	149	124,000	1,490
2016-10-20	147	149	146	149	115,000	1,490
2016-10-19	147	148	146	147	82,000	1,470
2016-10-17	148	149	147	148	92,000	1,480
2016-10-13	146	150	144	150	207,000	1,500
2016-10-12	148	150	147	147	111,000	1,470
2016-10-11	149	150	148	149	159,000	1,490
2016-10-07	151	151	149	150	56,000	1,500
2016-10-06	152	153	149	151	278,000	1,510
2016-10-05	153	153	150	151	159,000	1,510
2016-10-04	153	153	150	152	167,000	1,520
2016-10-03	153	154	152	153	91,000	1,530
2016-09-30	155	155	152	153	212,000	1,530
2016-09-29	150	157	150	155	372,000	1,550
2016-09-28	150	151	149	149	48,000	1,490
2016-09-27	151	151	149	151	148,000	1,510
2016-09-26	153	153	149	151	209,000	1,510
2016-09-23	150	153	150	153	169,000	1,530
2016-09-21	150	151	147	150	203,000	1,500
2016-09-20	150	153	150	151	212,000	1,510
2016-09-16	154	154	151	153	268,000	1,530
2016-09-15	153	156	152	155	210,000	1,550
2016-09-14	154	154	152	154	211,000	1,540
2016-09-13	159	159	154	154	549,000	1,540
2016-09-12	156	159	155	159	323,000	1,590
2016-09-09	158	160	157	158	239,000	1,580
2016-09-08	159	160	157	158	346,000	1,580
2016-09-07	152	160	152	159	642,000	1,590
2016-09-06	153	155	151	152	304,000	1,520
2016-09-05	157	158	154	154	233,000	1,540
2016-09-02	153	159	151	156	665,000	1,560
2016-09-01	149	154	147	152	459,000	1,520
2016-08-31	149	151	147	150	557,000	1,500
2016-08-30	138	149	138	147	1,316,000	1,470
2016-08-29	136	139	136	138	172,000	1,380
2016-08-26	137	138	133	135	300,000	1,350
2016-08-25	134	139	131	138	425,000	1,380
2016-08-24	127	135	127	133	444,000	1,330
2016-08-23	128	128	127	128	98,000	1,280
2016-08-22	128	130	128	129	133,000	1,290
2016-08-19	127	129	126	128	113,000	1,280
2016-08-18	130	130	128	128	97,000	1,280
2016-08-17	127	130	126	130	148,000	1,300
2016-08-16	129	131	127	128	261,000	1,280
2016-08-15	126	130	126	128	248,000	1,280
2016-08-12	121	126	121	125	226,000	1,250
2016-08-10	122	122	121	121	27,000	1,210
2016-08-09	123	123	121	123	29,000	1,230
2016-08-08	121	123	120	123	90,000	1,230
2016-08-05	121	123	121	121	78,000	1,210
2016-08-04	120	121	120	121	77,000	1,210
2016-08-03	120	122	119	119	80,000	1,190
2016-08-02	121	123	121	122	43,000	1,220
2016-08-01	123	124	122	122	102,000	1,220
2016-07-29	123	124	122	124	229,000	1,240
2016-07-28	124	125	122	124	71,000	1,240
2016-07-27	120	125	120	123	156,000	1,230
2016-07-26	123	123	120	120	168,000	1,200
2016-07-25	121	123	121	123	60,000	1,230
2016-07-22	119	121	119	121	81,000	1,210
2016-07-21	121	121	120	121	72,000	1,210
2016-07-20	120	121	119	120	95,000	1,200
2016-07-19	120	122	120	120	168,000	1,200
2016-07-15	120	121	118	121	401,000	1,210
2016-07-14	120	120	119	120	306,000	1,200
2016-07-13	121	122	120	120	158,000	1,200
2016-07-12	118	120	117	119	179,000	1,190
2016-07-11	113	116	112	116	214,000	1,160
2016-07-08	112	114	110	111	152,000	1,110
2016-07-07	115	116	113	113	173,000	1,130
2016-07-06	118	118	114	115	157,000	1,150
2016-07-05	119	119	116	118	137,000	1,180
2016-07-04	119	121	119	119	108,000	1,190
2016-07-01	120	120	118	118	38,000	1,180
2016-06-30	119	120	117	118	96,000	1,180
2016-06-29	118	119	116	119	185,000	1,190
2016-06-28	117	117	114	116	167,000	1,160
2016-06-27	116	118	115	116	263,000	1,160
2016-06-24	123	125	113	115	393,000	1,150
2016-06-23	122	125	122	124	118,000	1,240
2016-06-22	126	126	120	123	224,000	1,230
2016-06-21	119	126	118	126	290,000	1,260
2016-06-20	115	120	115	119	116,000	1,190
2016-06-17	116	117	114	114	148,000	1,140
2016-06-16	121	121	115	116	208,000	1,160
2016-06-15	120	122	119	120	114,000	1,200
2016-06-14	120	121	118	120	601,000	1,200
2016-06-13	124	124	119	121	349,000	1,210
2016-06-10	126	126	124	124	108,000	1,240
2016-06-09	126	127	125	125	44,000	1,250
2016-06-08	124	126	124	126	53,000	1,260
2016-06-07	124	126	124	124	301,000	1,240
2016-06-06	124	125	123	124	116,000	1,240
2016-06-03	126	128	126	127	73,000	1,270
2016-06-02	130	130	127	127	163,000	1,270
2016-06-01	130	130	129	130	94,000	1,300
2016-05-31	130	131	129	130	227,000	1,300
2016-05-30	129	130	128	130	105,000	1,300
2016-05-27	129	129	127	128	57,000	1,280
2016-05-26	128	130	128	129	128,000	1,290
2016-05-25	128	130	128	129	129,000	1,290
2016-05-24	128	128	126	128	83,000	1,280
2016-05-23	130	130	128	128	59,000	1,280
2016-05-20	129	131	129	130	99,000	1,300
2016-05-19	130	131	130	131	193,000	1,310
2016-05-18	128	130	127	129	266,000	1,290
2016-05-17	123	127	121	125	320,000	1,250
2016-05-16	120	121	118	118	50,000	1,180
2016-05-13	125	125	120	120	178,000	1,200
2016-05-12	121	125	121	123	78,000	1,230
2016-05-11	125	126	124	126	87,000	1,260
2016-05-10	117	126	117	125	144,000	1,250
2016-05-09	118	119	118	118	59,000	1,180
2016-05-06	120	120	117	119	105,000	1,190
2016-05-02	123	124	119	119	135,000	1,190
2016-04-28	130	131	126	126	71,000	1,260
2016-04-27	129	129	127	129	69,000	1,290
2016-04-26	132	132	128	129	81,000	1,290
2016-04-25	133	133	130	132	162,000	1,320
2016-04-22	130	132	129	132	106,000	1,320
2016-04-21	128	131	127	130	144,000	1,300
2016-04-20	126	127	125	126	123,000	1,260
2016-04-19	124	124	122	124	53,000	1,240
2016-04-18	123	124	121	122	81,000	1,220
2016-04-15	127	127	125	126	74,000	1,260
2016-04-14	126	127	126	127	99,000	1,270
2016-04-13	121	125	121	124	89,000	1,240
2016-04-12	118	121	118	120	88,000	1,200
2016-04-11	123	123	116	118	203,000	1,180
2016-04-08	118	124	118	123	139,000	1,230
2016-04-07	119	122	119	120	55,000	1,200
2016-04-06	118	121	115	119	137,000	1,190
2016-04-05	123	123	118	119	132,000	1,190
2016-04-04	122	125	122	124	116,000	1,240
2016-04-01	127	128	121	121	182,000	1,210
2016-03-31	128	130	127	127	102,000	1,270
2016-03-30	131	131	127	128	104,000	1,280
2016-03-29	131	131	129	131	67,000	1,310
2016-03-28	132	133	128	133	226,000	1,330
2016-03-25	128	133	128	132	178,000	1,320
2016-03-24	132	132	128	128	149,000	1,280
2016-03-23	132	132	130	132	100,000	1,320
2016-03-22	131	132	129	132	140,000	1,320
2016-03-18	131	131	127	129	136,000	1,290
2016-03-17	131	132	129	131	99,000	1,310
2016-03-16	131	132	129	131	96,000	1,310
2016-03-15	129	132	129	130	170,000	1,300
2016-03-14	129	129	127	129	113,000	1,290
2016-03-11	128	129	126	128	227,000	1,280
2016-03-10	126	129	124	128	132,000	1,280
2016-03-09	126	126	123	126	84,000	1,260
2016-03-08	127	127	123	126	94,000	1,260
2016-03-07	125	129	124	127	377,000	1,270
2016-03-04	121	125	121	125	190,000	1,250
2016-03-03	120	122	120	121	86,000	1,210
2016-03-02	121	124	120	121	145,000	1,210
2016-03-01	116	118	116	117	73,000	1,170
2016-02-29	121	122	116	116	242,000	1,160
2016-02-26	120	121	118	119	100,000	1,190
2016-02-25	115	120	115	120	176,000	1,200
2016-02-24	114	116	113	114	117,000	1,140
2016-02-23	116	120	115	117	321,000	1,170
2016-02-22	112	117	112	113	156,000	1,130
2016-02-19	112	113	108	111	185,000	1,110
2016-02-18	112	115	111	114	151,000	1,140
2016-02-17	108	111	105	108	201,000	1,080
2016-02-16	104	113	102	110	379,000	1,100
2016-02-15	104	104	100	103	390,000	1,030
2016-02-12	101	104	99	99	804,000	990
2016-02-10	110	110	105	108	404,000	1,080
2016-02-09	112	113	109	110	533,000	1,100
2016-02-08	112	116	112	115	354,000	1,150
2016-02-05	116	116	112	114	255,000	1,140
2016-02-04	118	119	115	116	276,000	1,160
2016-02-03	121	121	118	120	287,000	1,200
2016-02-02	126	126	122	123	249,000	1,230
2016-02-01	125	127	123	126	257,000	1,260
2016-01-29	119	122	117	122	381,000	1,220
2016-01-28	121	122	118	118	405,000	1,180
2016-01-27	121	124	121	123	172,000	1,230
2016-01-26	122	122	118	119	341,000	1,190
2016-01-25	127	129	123	125	226,000	1,250
2016-01-22	121	127	118	127	421,000	1,270
2016-01-21	120	122	116	116	494,000	1,160
2016-01-20	122	126	119	120	642,000	1,200
2016-01-19	121	123	118	122	538,000	1,220
2016-01-18	122	123	119	122	388,000	1,220
2016-01-15	130	130	125	126	341,000	1,260
2016-01-14	128	128	125	127	476,000	1,270
2016-01-13	129	134	129	131	462,000	1,310
2016-01-12	133	134	127	127	410,000	1,270
2016-01-08	137	138	133	134	369,000	1,340
2016-01-07	140	140	138	139	175,000	1,390
2016-01-06	142	143	140	140	265,000	1,400
2016-01-05	140	143	140	142	178,000	1,420
2016-01-04	145	145	140	141	396,000	1,410

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