6815 ユニデンホールディングス(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 299 | 301 | 296 | 296 | 858,000 | 2,960 |
| 2017-12-28 | 299 | 303 | 297 | 299 | 1,447,000 | 2,990 |
| 2017-12-27 | 293 | 299 | 293 | 299 | 963,000 | 2,990 |
| 2017-12-26 | 294 | 296 | 292 | 293 | 910,000 | 2,930 |
| 2017-12-25 | 298 | 299 | 294 | 295 | 1,063,000 | 2,950 |
| 2017-12-22 | 299 | 299 | 297 | 298 | 711,000 | 2,980 |
| 2017-12-21 | 296 | 301 | 294 | 300 | 1,152,000 | 3,000 |
| 2017-12-20 | 296 | 297 | 294 | 296 | 926,000 | 2,960 |
| 2017-12-19 | 300 | 300 | 296 | 297 | 710,000 | 2,970 |
| 2017-12-18 | 299 | 301 | 297 | 298 | 891,000 | 2,980 |
| 2017-12-15 | 300 | 300 | 296 | 298 | 650,000 | 2,980 |
| 2017-12-14 | 299 | 301 | 298 | 301 | 768,000 | 3,010 |
| 2017-12-13 | 301 | 301 | 299 | 300 | 796,000 | 3,000 |
| 2017-12-12 | 302 | 303 | 300 | 301 | 982,000 | 3,010 |
| 2017-12-11 | 299 | 303 | 298 | 301 | 1,142,000 | 3,010 |
| 2017-12-08 | 294 | 296 | 293 | 296 | 752,000 | 2,960 |
| 2017-12-07 | 295 | 298 | 293 | 295 | 868,000 | 2,950 |
| 2017-12-06 | 295 | 298 | 288 | 292 | 1,298,000 | 2,920 |
| 2017-12-05 | 297 | 298 | 291 | 294 | 1,154,000 | 2,940 |
| 2017-12-04 | 301 | 304 | 298 | 298 | 1,244,000 | 2,980 |
| 2017-12-01 | 305 | 306 | 299 | 299 | 1,490,000 | 2,990 |
| 2017-11-30 | 300 | 304 | 299 | 303 | 1,227,000 | 3,030 |
| 2017-11-29 | 299 | 305 | 296 | 300 | 2,116,000 | 3,000 |
| 2017-11-28 | 300 | 300 | 296 | 298 | 1,024,000 | 2,980 |
| 2017-11-27 | 302 | 302 | 298 | 300 | 778,000 | 3,000 |
| 2017-11-24 | 303 | 304 | 298 | 300 | 1,109,000 | 3,000 |
| 2017-11-22 | 301 | 304 | 299 | 304 | 1,966,000 | 3,040 |
| 2017-11-21 | 298 | 300 | 294 | 296 | 1,131,000 | 2,960 |
| 2017-11-20 | 295 | 300 | 292 | 297 | 1,422,000 | 2,970 |
| 2017-11-17 | 306 | 307 | 294 | 295 | 2,791,000 | 2,950 |
| 2017-11-16 | 291 | 306 | 287 | 303 | 2,769,000 | 3,030 |
| 2017-11-15 | 301 | 302 | 285 | 290 | 4,574,000 | 2,900 |
| 2017-11-13 | 343 | 347 | 337 | 346 | 2,309,000 | 3,460 |
| 2017-11-10 | 334 | 343 | 334 | 343 | 1,398,000 | 3,430 |
| 2017-11-09 | 349 | 350 | 335 | 342 | 2,522,000 | 3,420 |
| 2017-11-08 | 340 | 347 | 340 | 347 | 1,512,000 | 3,470 |
| 2017-11-07 | 349 | 351 | 342 | 345 | 1,481,000 | 3,450 |
| 2017-11-06 | 350 | 357 | 347 | 348 | 1,360,000 | 3,480 |
| 2017-11-02 | 358 | 358 | 346 | 349 | 1,817,000 | 3,490 |
| 2017-11-01 | 363 | 364 | 348 | 354 | 3,161,000 | 3,540 |
| 2017-10-31 | 363 | 371 | 358 | 360 | 2,694,000 | 3,600 |
| 2017-10-30 | 345 | 367 | 343 | 365 | 3,201,000 | 3,650 |
| 2017-10-27 | 338 | 344 | 336 | 342 | 1,360,000 | 3,420 |
| 2017-10-26 | 343 | 346 | 335 | 335 | 1,605,000 | 3,350 |
| 2017-10-25 | 350 | 353 | 339 | 341 | 1,861,000 | 3,410 |
| 2017-10-24 | 354 | 360 | 342 | 346 | 2,097,000 | 3,460 |
| 2017-10-23 | 354 | 365 | 346 | 355 | 3,592,000 | 3,550 |
| 2017-10-20 | 347 | 358 | 337 | 347 | 3,572,000 | 3,470 |
| 2017-10-19 | 329 | 349 | 327 | 348 | 3,860,000 | 3,480 |
| 2017-10-18 | 318 | 341 | 318 | 327 | 5,850,000 | 3,270 |
| 2017-10-17 | 304 | 312 | 303 | 310 | 1,048,000 | 3,100 |
| 2017-10-16 | 301 | 304 | 299 | 302 | 715,000 | 3,020 |
| 2017-10-13 | 303 | 303 | 298 | 302 | 864,000 | 3,020 |
| 2017-10-12 | 303 | 309 | 300 | 303 | 1,139,000 | 3,030 |
| 2017-10-11 | 307 | 307 | 302 | 304 | 593,000 | 3,040 |
| 2017-10-10 | 309 | 309 | 304 | 309 | 617,000 | 3,090 |
| 2017-10-06 | 304 | 307 | 301 | 304 | 731,000 | 3,040 |
| 2017-10-05 | 311 | 312 | 303 | 303 | 1,164,000 | 3,030 |
| 2017-10-04 | 312 | 319 | 308 | 313 | 1,548,000 | 3,130 |
| 2017-10-03 | 316 | 319 | 316 | 316 | 1,493,000 | 3,160 |
| 2017-10-02 | 302 | 317 | 302 | 313 | 1,875,000 | 3,130 |
| 2017-09-29 | 301 | 302 | 297 | 300 | 1,119,000 | 3,000 |
| 2017-09-28 | 287 | 303 | 285 | 302 | 3,252,000 | 3,020 |
| 2017-09-27 | 280 | 287 | 277 | 284 | 624,000 | 2,840 |
| 2017-09-26 | 282 | 283 | 275 | 278 | 959,000 | 2,780 |
| 2017-09-25 | 288 | 290 | 282 | 284 | 830,000 | 2,840 |
| 2017-09-22 | 291 | 292 | 281 | 286 | 1,174,000 | 2,860 |
| 2017-09-21 | 288 | 297 | 285 | 293 | 1,924,000 | 2,930 |
| 2017-09-20 | 288 | 289 | 281 | 287 | 1,004,000 | 2,870 |
| 2017-09-19 | 283 | 289 | 281 | 287 | 1,235,000 | 2,870 |
| 2017-09-15 | 272 | 280 | 271 | 279 | 747,000 | 2,790 |
| 2017-09-14 | 280 | 280 | 270 | 273 | 768,000 | 2,730 |
| 2017-09-13 | 284 | 284 | 276 | 280 | 870,000 | 2,800 |
| 2017-09-12 | 273 | 281 | 271 | 280 | 930,000 | 2,800 |
| 2017-09-11 | 269 | 270 | 265 | 269 | 667,000 | 2,690 |
| 2017-09-08 | 263 | 270 | 262 | 264 | 849,000 | 2,640 |
| 2017-09-07 | 262 | 265 | 259 | 263 | 637,000 | 2,630 |
| 2017-09-06 | 254 | 266 | 251 | 262 | 934,000 | 2,620 |
| 2017-09-05 | 270 | 272 | 257 | 259 | 1,693,000 | 2,590 |
| 2017-09-04 | 279 | 281 | 269 | 272 | 1,133,000 | 2,720 |
| 2017-09-01 | 286 | 288 | 279 | 282 | 1,055,000 | 2,820 |
| 2017-08-31 | 281 | 285 | 280 | 285 | 1,011,000 | 2,850 |
| 2017-08-30 | 284 | 284 | 273 | 280 | 1,403,000 | 2,800 |
| 2017-08-29 | 280 | 287 | 279 | 281 | 783,000 | 2,810 |
| 2017-08-28 | 288 | 288 | 280 | 284 | 845,000 | 2,840 |
| 2017-08-25 | 283 | 288 | 281 | 286 | 967,000 | 2,860 |
| 2017-08-24 | 281 | 290 | 281 | 282 | 1,542,000 | 2,820 |
| 2017-08-23 | 296 | 297 | 279 | 283 | 3,016,000 | 2,830 |
| 2017-08-22 | 296 | 297 | 288 | 292 | 1,191,000 | 2,920 |
| 2017-08-21 | 293 | 302 | 286 | 294 | 2,477,000 | 2,940 |
| 2017-08-18 | 301 | 304 | 293 | 293 | 2,000,000 | 2,930 |
| 2017-08-17 | 307 | 314 | 295 | 308 | 3,058,000 | 3,080 |
| 2017-08-16 | 300 | 315 | 300 | 308 | 4,275,000 | 3,080 |
| 2017-08-15 | 289 | 304 | 288 | 298 | 4,272,000 | 2,980 |
| 2017-08-14 | 280 | 289 | 279 | 285 | 4,108,000 | 2,850 |
| 2017-08-10 | 267 | 274 | 263 | 270 | 1,071,000 | 2,700 |
| 2017-08-09 | 264 | 267 | 261 | 267 | 880,000 | 2,670 |
| 2017-08-08 | 270 | 270 | 264 | 267 | 741,000 | 2,670 |
| 2017-08-07 | 264 | 267 | 262 | 267 | 712,000 | 2,670 |
| 2017-08-04 | 259 | 263 | 257 | 258 | 413,000 | 2,580 |
| 2017-08-03 | 261 | 261 | 255 | 258 | 474,000 | 2,580 |
| 2017-08-02 | 256 | 262 | 254 | 262 | 662,000 | 2,620 |
| 2017-08-01 | 264 | 264 | 247 | 253 | 931,000 | 2,530 |
| 2017-07-31 | 263 | 264 | 255 | 263 | 1,103,000 | 2,630 |
| 2017-07-28 | 273 | 273 | 260 | 264 | 1,406,000 | 2,640 |
| 2017-07-27 | 278 | 279 | 271 | 273 | 807,000 | 2,730 |
| 2017-07-26 | 280 | 285 | 277 | 277 | 774,000 | 2,770 |
| 2017-07-25 | 276 | 283 | 274 | 279 | 842,000 | 2,790 |
| 2017-07-24 | 276 | 276 | 272 | 276 | 804,000 | 2,760 |
| 2017-07-21 | 270 | 280 | 270 | 278 | 1,274,000 | 2,780 |
| 2017-07-20 | 270 | 273 | 268 | 270 | 787,000 | 2,700 |
| 2017-07-19 | 271 | 271 | 266 | 269 | 886,000 | 2,690 |
| 2017-07-18 | 273 | 275 | 268 | 271 | 1,216,000 | 2,710 |
| 2017-07-14 | 279 | 282 | 273 | 275 | 1,188,000 | 2,750 |
| 2017-07-13 | 286 | 291 | 281 | 281 | 1,373,000 | 2,810 |
| 2017-07-12 | 285 | 296 | 285 | 285 | 1,959,000 | 2,850 |
| 2017-07-11 | 295 | 298 | 282 | 288 | 2,893,000 | 2,880 |
| 2017-07-10 | 269 | 292 | 269 | 288 | 5,506,000 | 2,880 |
| 2017-07-07 | 258 | 262 | 256 | 262 | 758,000 | 2,620 |
| 2017-07-06 | 266 | 266 | 256 | 260 | 1,350,000 | 2,600 |
| 2017-07-05 | 248 | 267 | 247 | 266 | 2,604,000 | 2,660 |
| 2017-07-04 | 250 | 250 | 245 | 247 | 554,000 | 2,470 |
| 2017-07-03 | 248 | 250 | 246 | 249 | 412,000 | 2,490 |
| 2017-06-30 | 245 | 249 | 242 | 249 | 611,000 | 2,490 |
| 2017-06-29 | 245 | 249 | 242 | 248 | 541,000 | 2,480 |
| 2017-06-28 | 249 | 250 | 242 | 243 | 944,000 | 2,430 |
| 2017-06-27 | 250 | 251 | 247 | 251 | 507,000 | 2,510 |
| 2017-06-26 | 247 | 252 | 247 | 250 | 519,000 | 2,500 |
| 2017-06-23 | 257 | 257 | 246 | 247 | 1,367,000 | 2,470 |
| 2017-06-22 | 263 | 265 | 258 | 259 | 549,000 | 2,590 |
| 2017-06-21 | 261 | 263 | 259 | 263 | 678,000 | 2,630 |
| 2017-06-20 | 268 | 268 | 263 | 265 | 824,000 | 2,650 |
| 2017-06-19 | 258 | 264 | 257 | 264 | 918,000 | 2,640 |
| 2017-06-16 | 255 | 259 | 254 | 255 | 854,000 | 2,550 |
| 2017-06-15 | 256 | 264 | 252 | 254 | 1,365,000 | 2,540 |
| 2017-06-14 | 268 | 271 | 258 | 259 | 1,501,000 | 2,590 |
| 2017-06-13 | 254 | 268 | 252 | 265 | 1,351,000 | 2,650 |
| 2017-06-12 | 259 | 259 | 251 | 255 | 1,301,000 | 2,550 |
| 2017-06-09 | 266 | 270 | 260 | 263 | 1,912,000 | 2,630 |
| 2017-06-08 | 251 | 271 | 251 | 266 | 4,013,000 | 2,660 |
| 2017-06-07 | 241 | 250 | 241 | 250 | 1,144,000 | 2,500 |
| 2017-06-06 | 247 | 247 | 241 | 242 | 717,000 | 2,420 |
| 2017-06-05 | 243 | 247 | 239 | 246 | 1,179,000 | 2,460 |
| 2017-06-02 | 247 | 248 | 242 | 243 | 1,252,000 | 2,430 |
| 2017-06-01 | 248 | 250 | 244 | 245 | 1,476,000 | 2,450 |
| 2017-05-31 | 243 | 253 | 242 | 249 | 2,003,000 | 2,490 |
| 2017-05-30 | 258 | 258 | 246 | 246 | 2,823,000 | 2,460 |
| 2017-05-29 | 249 | 257 | 247 | 255 | 2,852,000 | 2,550 |
| 2017-05-26 | 243 | 248 | 238 | 247 | 2,182,000 | 2,470 |
| 2017-05-25 | 246 | 249 | 243 | 246 | 3,266,000 | 2,460 |
| 2017-05-24 | 235 | 245 | 232 | 239 | 4,847,000 | 2,390 |
| 2017-05-23 | 232 | 233 | 220 | 226 | 3,097,000 | 2,260 |
| 2017-05-22 | 214 | 238 | 214 | 233 | 4,468,000 | 2,330 |
| 2017-05-19 | 209 | 212 | 205 | 210 | 1,006,000 | 2,100 |
| 2017-05-18 | 207 | 209 | 201 | 207 | 2,069,000 | 2,070 |
| 2017-05-17 | 211 | 216 | 209 | 214 | 2,634,000 | 2,140 |
| 2017-05-16 | 204 | 218 | 198 | 212 | 8,451,000 | 2,120 |
| 2017-05-15 | 178 | 179 | 176 | 179 | 320,000 | 1,790 |
| 2017-05-12 | 178 | 178 | 176 | 178 | 201,000 | 1,780 |
| 2017-05-11 | 177 | 178 | 175 | 178 | 193,000 | 1,780 |
| 2017-05-10 | 178 | 178 | 174 | 176 | 356,000 | 1,760 |
| 2017-05-09 | 172 | 177 | 172 | 176 | 426,000 | 1,760 |
| 2017-05-08 | 169 | 172 | 169 | 172 | 401,000 | 1,720 |
| 2017-05-02 | 163 | 167 | 163 | 166 | 263,000 | 1,660 |
| 2017-05-01 | 163 | 164 | 162 | 164 | 160,000 | 1,640 |
| 2017-04-28 | 164 | 165 | 162 | 162 | 114,000 | 1,620 |
| 2017-04-27 | 164 | 165 | 163 | 164 | 157,000 | 1,640 |
| 2017-04-26 | 164 | 165 | 162 | 164 | 182,000 | 1,640 |
| 2017-04-25 | 161 | 163 | 160 | 162 | 183,000 | 1,620 |
| 2017-04-24 | 162 | 162 | 160 | 160 | 65,000 | 1,600 |
| 2017-04-21 | 161 | 161 | 157 | 160 | 177,000 | 1,600 |
| 2017-04-20 | 159 | 161 | 158 | 158 | 120,000 | 1,580 |
| 2017-04-19 | 160 | 161 | 159 | 159 | 182,000 | 1,590 |
| 2017-04-18 | 160 | 161 | 158 | 160 | 112,000 | 1,600 |
| 2017-04-17 | 156 | 159 | 156 | 158 | 176,000 | 1,580 |
| 2017-04-14 | 157 | 159 | 155 | 157 | 297,000 | 1,570 |
| 2017-04-13 | 157 | 159 | 156 | 157 | 246,000 | 1,570 |
| 2017-04-12 | 163 | 163 | 156 | 159 | 358,000 | 1,590 |
| 2017-04-11 | 165 | 165 | 162 | 163 | 219,000 | 1,630 |
| 2017-04-10 | 165 | 167 | 164 | 164 | 235,000 | 1,640 |
| 2017-04-07 | 164 | 166 | 160 | 164 | 393,000 | 1,640 |
| 2017-04-06 | 166 | 166 | 161 | 162 | 715,000 | 1,620 |
| 2017-04-05 | 170 | 172 | 166 | 167 | 620,000 | 1,670 |
| 2017-04-04 | 179 | 179 | 168 | 168 | 731,000 | 1,680 |
| 2017-04-03 | 181 | 181 | 176 | 180 | 547,000 | 1,800 |
| 2017-03-31 | 184 | 184 | 181 | 182 | 420,000 | 1,820 |
| 2017-03-30 | 181 | 186 | 179 | 181 | 870,000 | 1,810 |
| 2017-03-29 | 180 | 183 | 179 | 180 | 591,000 | 1,800 |
| 2017-03-28 | 178 | 181 | 178 | 180 | 386,000 | 1,800 |
| 2017-03-27 | 179 | 181 | 176 | 176 | 340,000 | 1,760 |
| 2017-03-24 | 179 | 185 | 175 | 182 | 976,000 | 1,820 |
| 2017-03-23 | 177 | 178 | 176 | 176 | 239,000 | 1,760 |
| 2017-03-22 | 178 | 181 | 176 | 177 | 707,000 | 1,770 |
| 2017-03-21 | 171 | 182 | 171 | 182 | 994,000 | 1,820 |
| 2017-03-17 | 170 | 170 | 169 | 169 | 81,000 | 1,690 |
| 2017-03-16 | 169 | 170 | 168 | 170 | 185,000 | 1,700 |
| 2017-03-15 | 170 | 170 | 168 | 169 | 217,000 | 1,690 |
| 2017-03-14 | 169 | 170 | 168 | 170 | 147,000 | 1,700 |
| 2017-03-13 | 169 | 170 | 168 | 168 | 197,000 | 1,680 |
| 2017-03-10 | 167 | 169 | 167 | 169 | 244,000 | 1,690 |
| 2017-03-09 | 167 | 169 | 166 | 169 | 90,000 | 1,690 |
| 2017-03-08 | 168 | 168 | 167 | 167 | 75,000 | 1,670 |
| 2017-03-07 | 168 | 169 | 167 | 167 | 137,000 | 1,670 |
| 2017-03-06 | 169 | 169 | 168 | 168 | 36,000 | 1,680 |
| 2017-03-03 | 170 | 170 | 168 | 168 | 70,000 | 1,680 |
| 2017-03-02 | 169 | 169 | 168 | 169 | 146,000 | 1,690 |
| 2017-03-01 | 166 | 169 | 165 | 168 | 141,000 | 1,680 |
| 2017-02-28 | 166 | 168 | 165 | 165 | 243,000 | 1,650 |
| 2017-02-27 | 167 | 167 | 164 | 166 | 253,000 | 1,660 |
| 2017-02-24 | 169 | 169 | 167 | 167 | 242,000 | 1,670 |
| 2017-02-23 | 169 | 169 | 167 | 169 | 129,000 | 1,690 |
| 2017-02-22 | 170 | 170 | 169 | 169 | 101,000 | 1,690 |
| 2017-02-21 | 168 | 170 | 168 | 169 | 68,000 | 1,690 |
| 2017-02-20 | 169 | 169 | 167 | 168 | 146,000 | 1,680 |
| 2017-02-17 | 170 | 171 | 169 | 170 | 112,000 | 1,700 |
| 2017-02-16 | 170 | 172 | 170 | 171 | 98,000 | 1,710 |
| 2017-02-15 | 172 | 172 | 170 | 171 | 96,000 | 1,710 |
| 2017-02-14 | 172 | 172 | 170 | 171 | 153,000 | 1,710 |
| 2017-02-13 | 169 | 171 | 168 | 171 | 355,000 | 1,710 |
| 2017-02-10 | 168 | 172 | 168 | 170 | 330,000 | 1,700 |
| 2017-02-09 | 167 | 169 | 165 | 168 | 188,000 | 1,680 |
| 2017-02-08 | 165 | 168 | 165 | 167 | 341,000 | 1,670 |
| 2017-02-07 | 165 | 167 | 164 | 165 | 148,000 | 1,650 |
| 2017-02-06 | 163 | 165 | 162 | 165 | 119,000 | 1,650 |
| 2017-02-03 | 163 | 165 | 162 | 162 | 148,000 | 1,620 |
| 2017-02-02 | 165 | 165 | 163 | 164 | 70,000 | 1,640 |
| 2017-02-01 | 166 | 166 | 164 | 165 | 117,000 | 1,650 |
| 2017-01-31 | 163 | 167 | 163 | 166 | 158,000 | 1,660 |
| 2017-01-30 | 163 | 165 | 163 | 164 | 177,000 | 1,640 |
| 2017-01-27 | 167 | 167 | 163 | 164 | 223,000 | 1,640 |
| 2017-01-26 | 167 | 167 | 166 | 166 | 84,000 | 1,660 |
| 2017-01-25 | 166 | 169 | 165 | 165 | 168,000 | 1,650 |
| 2017-01-24 | 162 | 164 | 162 | 164 | 123,000 | 1,640 |
| 2017-01-23 | 165 | 165 | 162 | 162 | 238,000 | 1,620 |
| 2017-01-20 | 165 | 166 | 163 | 165 | 244,000 | 1,650 |
| 2017-01-19 | 165 | 167 | 164 | 166 | 168,000 | 1,660 |
| 2017-01-18 | 166 | 166 | 161 | 163 | 372,000 | 1,630 |
| 2017-01-17 | 171 | 171 | 166 | 166 | 165,000 | 1,660 |
| 2017-01-16 | 171 | 172 | 168 | 171 | 242,000 | 1,710 |
| 2017-01-13 | 170 | 171 | 168 | 171 | 188,000 | 1,710 |
| 2017-01-12 | 175 | 175 | 170 | 170 | 276,000 | 1,700 |
| 2017-01-11 | 174 | 175 | 174 | 175 | 114,000 | 1,750 |
| 2017-01-10 | 176 | 177 | 173 | 174 | 268,000 | 1,740 |
| 2017-01-06 | 170 | 176 | 169 | 176 | 369,000 | 1,760 |
| 2017-01-05 | 173 | 175 | 171 | 171 | 254,000 | 1,710 |
| 2017-01-04 | 168 | 173 | 168 | 173 | 326,000 | 1,730 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1988-12-24]1株→1.3株
