6815 ユニデンホールディングス(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 1,982 | 2,005 | 1,956 | 1,990 | 30,100 | 1,990 |
2018-12-27 | 1,917 | 2,004 | 1,914 | 2,003 | 79,500 | 2,003 |
2018-12-26 | 1,822 | 1,871 | 1,801 | 1,837 | 72,000 | 1,837 |
2018-12-25 | 1,825 | 1,850 | 1,775 | 1,786 | 98,800 | 1,786 |
2018-12-21 | 2,000 | 2,015 | 1,906 | 1,945 | 83,600 | 1,945 |
2018-12-20 | 2,092 | 2,137 | 1,990 | 2,004 | 86,800 | 2,004 |
2018-12-19 | 2,130 | 2,174 | 2,109 | 2,140 | 35,900 | 2,140 |
2018-12-18 | 2,139 | 2,172 | 2,105 | 2,125 | 57,000 | 2,125 |
2018-12-17 | 2,210 | 2,265 | 2,189 | 2,198 | 54,500 | 2,198 |
2018-12-14 | 2,310 | 2,315 | 2,242 | 2,260 | 59,600 | 2,260 |
2018-12-13 | 2,340 | 2,362 | 2,291 | 2,311 | 35,900 | 2,311 |
2018-12-12 | 2,245 | 2,354 | 2,243 | 2,334 | 133,600 | 2,334 |
2018-12-11 | 2,316 | 2,316 | 2,211 | 2,212 | 126,300 | 2,212 |
2018-12-10 | 2,330 | 2,330 | 2,263 | 2,279 | 53,000 | 2,279 |
2018-12-07 | 2,386 | 2,421 | 2,341 | 2,350 | 35,800 | 2,350 |
2018-12-06 | 2,447 | 2,451 | 2,365 | 2,377 | 37,400 | 2,377 |
2018-12-05 | 2,444 | 2,485 | 2,439 | 2,463 | 45,900 | 2,463 |
2018-12-04 | 2,606 | 2,612 | 2,492 | 2,494 | 48,000 | 2,494 |
2018-12-03 | 2,546 | 2,612 | 2,544 | 2,601 | 29,500 | 2,601 |
2018-11-30 | 2,576 | 2,598 | 2,518 | 2,521 | 45,900 | 2,521 |
2018-11-29 | 2,642 | 2,686 | 2,597 | 2,601 | 47,400 | 2,601 |
2018-11-28 | 2,581 | 2,636 | 2,581 | 2,626 | 36,400 | 2,626 |
2018-11-27 | 2,518 | 2,590 | 2,518 | 2,576 | 26,100 | 2,576 |
2018-11-26 | 2,489 | 2,534 | 2,474 | 2,516 | 24,700 | 2,516 |
2018-11-22 | 2,501 | 2,540 | 2,471 | 2,495 | 39,300 | 2,495 |
2018-11-21 | 2,464 | 2,530 | 2,453 | 2,517 | 27,900 | 2,517 |
2018-11-20 | 2,500 | 2,538 | 2,481 | 2,507 | 24,700 | 2,507 |
2018-11-19 | 2,442 | 2,564 | 2,442 | 2,539 | 39,000 | 2,539 |
2018-11-16 | 2,515 | 2,548 | 2,432 | 2,450 | 43,700 | 2,450 |
2018-11-15 | 2,511 | 2,551 | 2,505 | 2,523 | 33,200 | 2,523 |
2018-11-14 | 2,592 | 2,617 | 2,533 | 2,535 | 36,700 | 2,535 |
2018-11-13 | 2,550 | 2,605 | 2,501 | 2,592 | 40,700 | 2,592 |
2018-11-12 | 2,498 | 2,660 | 2,453 | 2,637 | 111,800 | 2,637 |
2018-11-09 | 2,707 | 2,743 | 2,684 | 2,698 | 57,700 | 2,698 |
2018-11-08 | 2,688 | 2,743 | 2,685 | 2,724 | 43,900 | 2,724 |
2018-11-07 | 2,650 | 2,708 | 2,636 | 2,647 | 51,300 | 2,647 |
2018-11-06 | 2,654 | 2,672 | 2,628 | 2,650 | 23,000 | 2,650 |
2018-11-05 | 2,632 | 2,680 | 2,616 | 2,654 | 25,800 | 2,654 |
2018-11-02 | 2,574 | 2,669 | 2,574 | 2,662 | 38,600 | 2,662 |
2018-11-01 | 2,551 | 2,611 | 2,504 | 2,574 | 34,000 | 2,574 |
2018-10-31 | 2,489 | 2,554 | 2,474 | 2,551 | 55,800 | 2,551 |
2018-10-30 | 2,344 | 2,457 | 2,297 | 2,424 | 74,500 | 2,424 |
2018-10-29 | 2,416 | 2,472 | 2,342 | 2,344 | 57,100 | 2,344 |
2018-10-26 | 2,516 | 2,536 | 2,400 | 2,416 | 68,700 | 2,416 |
2018-10-25 | 2,522 | 2,561 | 2,474 | 2,474 | 51,700 | 2,474 |
2018-10-24 | 2,634 | 2,658 | 2,580 | 2,622 | 45,900 | 2,622 |
2018-10-23 | 2,623 | 2,653 | 2,576 | 2,584 | 27,400 | 2,584 |
2018-10-22 | 2,589 | 2,684 | 2,571 | 2,659 | 37,200 | 2,659 |
2018-10-19 | 2,580 | 2,641 | 2,567 | 2,629 | 26,600 | 2,629 |
2018-10-18 | 2,675 | 2,705 | 2,610 | 2,630 | 40,500 | 2,630 |
2018-10-17 | 2,686 | 2,701 | 2,657 | 2,675 | 40,500 | 2,675 |
2018-10-16 | 2,533 | 2,620 | 2,533 | 2,607 | 40,400 | 2,607 |
2018-10-15 | 2,580 | 2,591 | 2,526 | 2,548 | 56,300 | 2,548 |
2018-10-12 | 2,539 | 2,573 | 2,517 | 2,543 | 63,900 | 2,543 |
2018-10-11 | 2,489 | 2,577 | 2,460 | 2,556 | 112,400 | 2,556 |
2018-10-10 | 2,690 | 2,720 | 2,655 | 2,683 | 30,800 | 2,683 |
2018-10-09 | 2,729 | 2,730 | 2,662 | 2,677 | 66,300 | 2,677 |
2018-10-05 | 2,819 | 2,828 | 2,743 | 2,757 | 94,300 | 2,757 |
2018-10-04 | 2,828 | 2,873 | 2,812 | 2,836 | 41,500 | 2,836 |
2018-10-03 | 2,862 | 2,884 | 2,818 | 2,819 | 50,900 | 2,819 |
2018-10-02 | 2,867 | 2,899 | 2,853 | 2,862 | 49,200 | 2,862 |
2018-10-01 | 2,905 | 2,906 | 2,851 | 2,869 | 57,100 | 2,869 |
2018-09-28 | 2,898 | 2,911 | 2,862 | 2,899 | 67,200 | 2,899 |
2018-09-27 | 2,990 | 2,990 | 2,828 | 2,835 | 107,500 | 2,835 |
2018-09-26 | 2,867 | 3,010 | 2,836 | 2,991 | 122,500 | 2,991 |
2018-09-25 | 291 | 293 | 285 | 289 | 1,023,000 | 2,890 |
2018-09-21 | 294 | 297 | 292 | 293 | 1,093,000 | 2,930 |
2018-09-20 | 291 | 291 | 286 | 289 | 632,000 | 2,890 |
2018-09-19 | 288 | 291 | 286 | 286 | 706,000 | 2,860 |
2018-09-18 | 285 | 288 | 282 | 285 | 749,000 | 2,850 |
2018-09-14 | 276 | 284 | 276 | 283 | 753,000 | 2,830 |
2018-09-13 | 272 | 276 | 272 | 273 | 393,000 | 2,730 |
2018-09-12 | 277 | 279 | 269 | 271 | 689,000 | 2,710 |
2018-09-11 | 280 | 281 | 277 | 277 | 492,000 | 2,770 |
2018-09-10 | 272 | 278 | 271 | 276 | 452,000 | 2,760 |
2018-09-07 | 272 | 274 | 268 | 273 | 840,000 | 2,730 |
2018-09-06 | 277 | 279 | 274 | 275 | 688,000 | 2,750 |
2018-09-05 | 286 | 288 | 279 | 280 | 455,000 | 2,800 |
2018-09-04 | 283 | 289 | 282 | 286 | 498,000 | 2,860 |
2018-09-03 | 286 | 288 | 281 | 283 | 895,000 | 2,830 |
2018-08-31 | 290 | 293 | 288 | 291 | 630,000 | 2,910 |
2018-08-30 | 298 | 298 | 291 | 294 | 842,000 | 2,940 |
2018-08-29 | 292 | 297 | 292 | 295 | 908,000 | 2,950 |
2018-08-28 | 299 | 300 | 289 | 290 | 987,000 | 2,900 |
2018-08-27 | 293 | 296 | 291 | 295 | 781,000 | 2,950 |
2018-08-24 | 285 | 290 | 284 | 289 | 688,000 | 2,890 |
2018-08-23 | 283 | 284 | 280 | 282 | 782,000 | 2,820 |
2018-08-22 | 275 | 282 | 275 | 281 | 559,000 | 2,810 |
2018-08-21 | 278 | 279 | 273 | 275 | 684,000 | 2,750 |
2018-08-20 | 282 | 283 | 278 | 278 | 639,000 | 2,780 |
2018-08-17 | 286 | 286 | 280 | 282 | 1,310,000 | 2,820 |
2018-08-16 | 283 | 286 | 278 | 282 | 1,239,000 | 2,820 |
2018-08-15 | 296 | 297 | 284 | 286 | 1,472,000 | 2,860 |
2018-08-14 | 293 | 299 | 290 | 295 | 1,300,000 | 2,950 |
2018-08-13 | 291 | 299 | 289 | 289 | 1,300,000 | 2,890 |
2018-08-10 | 306 | 312 | 293 | 303 | 4,350,000 | 3,030 |
2018-08-09 | 335 | 336 | 323 | 327 | 1,641,000 | 3,270 |
2018-08-08 | 323 | 334 | 323 | 333 | 1,141,000 | 3,330 |
2018-08-07 | 331 | 335 | 321 | 322 | 1,595,000 | 3,220 |
2018-08-06 | 337 | 337 | 330 | 330 | 1,142,000 | 3,300 |
2018-08-03 | 341 | 341 | 330 | 334 | 1,162,000 | 3,340 |
2018-08-02 | 346 | 349 | 332 | 337 | 1,946,000 | 3,370 |
2018-08-01 | 328 | 353 | 328 | 352 | 3,080,000 | 3,520 |
2018-07-31 | 314 | 329 | 312 | 329 | 1,955,000 | 3,290 |
2018-07-30 | 317 | 318 | 313 | 313 | 812,000 | 3,130 |
2018-07-27 | 319 | 319 | 315 | 317 | 511,000 | 3,170 |
2018-07-26 | 320 | 323 | 316 | 318 | 631,000 | 3,180 |
2018-07-25 | 324 | 324 | 316 | 317 | 996,000 | 3,170 |
2018-07-24 | 315 | 323 | 313 | 322 | 864,000 | 3,220 |
2018-07-23 | 313 | 316 | 310 | 313 | 856,000 | 3,130 |
2018-07-20 | 323 | 326 | 312 | 315 | 1,466,000 | 3,150 |
2018-07-19 | 330 | 334 | 323 | 325 | 926,000 | 3,250 |
2018-07-18 | 318 | 330 | 315 | 328 | 1,393,000 | 3,280 |
2018-07-17 | 320 | 320 | 313 | 313 | 772,000 | 3,130 |
2018-07-13 | 322 | 324 | 317 | 319 | 746,000 | 3,190 |
2018-07-12 | 318 | 321 | 314 | 317 | 1,033,000 | 3,170 |
2018-07-11 | 316 | 320 | 312 | 317 | 1,209,000 | 3,170 |
2018-07-10 | 326 | 332 | 322 | 323 | 1,172,000 | 3,230 |
2018-07-09 | 324 | 325 | 316 | 321 | 1,498,000 | 3,210 |
2018-07-06 | 300 | 321 | 299 | 321 | 2,964,000 | 3,210 |
2018-07-05 | 300 | 304 | 290 | 292 | 1,326,000 | 2,920 |
2018-07-04 | 307 | 309 | 300 | 301 | 1,046,000 | 3,010 |
2018-07-03 | 316 | 317 | 305 | 309 | 990,000 | 3,090 |
2018-07-02 | 321 | 324 | 311 | 311 | 1,139,000 | 3,110 |
2018-06-29 | 313 | 317 | 307 | 314 | 815,000 | 3,140 |
2018-06-28 | 318 | 318 | 311 | 313 | 784,000 | 3,130 |
2018-06-27 | 317 | 320 | 313 | 318 | 669,000 | 3,180 |
2018-06-26 | 313 | 321 | 313 | 315 | 832,000 | 3,150 |
2018-06-25 | 329 | 332 | 316 | 319 | 1,254,000 | 3,190 |
2018-06-22 | 317 | 324 | 315 | 324 | 648,000 | 3,240 |
2018-06-21 | 324 | 326 | 321 | 322 | 728,000 | 3,220 |
2018-06-20 | 328 | 328 | 310 | 323 | 1,562,000 | 3,230 |
2018-06-19 | 333 | 336 | 320 | 328 | 1,096,000 | 3,280 |
2018-06-18 | 343 | 343 | 326 | 333 | 1,493,000 | 3,330 |
2018-06-15 | 344 | 349 | 342 | 344 | 951,000 | 3,440 |
2018-06-14 | 353 | 354 | 339 | 341 | 1,435,000 | 3,410 |
2018-06-13 | 341 | 354 | 341 | 352 | 1,215,000 | 3,520 |
2018-06-12 | 344 | 345 | 338 | 341 | 971,000 | 3,410 |
2018-06-11 | 355 | 355 | 341 | 343 | 1,397,000 | 3,430 |
2018-06-08 | 351 | 354 | 347 | 353 | 1,342,000 | 3,530 |
2018-06-07 | 339 | 350 | 336 | 347 | 1,270,000 | 3,470 |
2018-06-06 | 330 | 333 | 328 | 331 | 1,136,000 | 3,310 |
2018-06-05 | 337 | 340 | 327 | 333 | 1,472,000 | 3,330 |
2018-06-04 | 343 | 343 | 334 | 337 | 1,076,000 | 3,370 |
2018-06-01 | 334 | 341 | 331 | 340 | 1,237,000 | 3,400 |
2018-05-31 | 345 | 347 | 332 | 337 | 1,459,000 | 3,370 |
2018-05-30 | 342 | 348 | 341 | 343 | 1,014,000 | 3,430 |
2018-05-29 | 352 | 360 | 345 | 349 | 1,434,000 | 3,490 |
2018-05-28 | 361 | 361 | 349 | 352 | 1,781,000 | 3,520 |
2018-05-25 | 348 | 362 | 348 | 361 | 1,427,000 | 3,610 |
2018-05-24 | 355 | 356 | 345 | 352 | 1,766,000 | 3,520 |
2018-05-23 | 353 | 364 | 353 | 357 | 1,820,000 | 3,570 |
2018-05-22 | 359 | 362 | 351 | 353 | 2,842,000 | 3,530 |
2018-05-21 | 367 | 373 | 358 | 361 | 2,586,000 | 3,610 |
2018-05-18 | 374 | 375 | 356 | 365 | 4,072,000 | 3,650 |
2018-05-17 | 338 | 362 | 335 | 361 | 4,795,000 | 3,610 |
2018-05-16 | 327 | 336 | 322 | 331 | 3,568,000 | 3,310 |
2018-05-15 | 333 | 337 | 322 | 327 | 8,035,000 | 3,270 |
2018-05-14 | 283 | 293 | 281 | 293 | 1,568,000 | 2,930 |
2018-05-11 | 274 | 279 | 274 | 278 | 481,000 | 2,780 |
2018-05-10 | 277 | 279 | 274 | 274 | 505,000 | 2,740 |
2018-05-09 | 280 | 282 | 275 | 276 | 553,000 | 2,760 |
2018-05-08 | 275 | 283 | 275 | 280 | 678,000 | 2,800 |
2018-05-07 | 273 | 278 | 272 | 276 | 405,000 | 2,760 |
2018-05-02 | 276 | 276 | 270 | 272 | 653,000 | 2,720 |
2018-05-01 | 273 | 278 | 270 | 276 | 642,000 | 2,760 |
2018-04-27 | 279 | 279 | 271 | 274 | 407,000 | 2,740 |
2018-04-26 | 280 | 281 | 276 | 277 | 430,000 | 2,770 |
2018-04-25 | 274 | 278 | 274 | 277 | 337,000 | 2,770 |
2018-04-24 | 275 | 280 | 275 | 277 | 723,000 | 2,770 |
2018-04-23 | 268 | 276 | 268 | 272 | 647,000 | 2,720 |
2018-04-20 | 265 | 270 | 264 | 268 | 374,000 | 2,680 |
2018-04-19 | 261 | 269 | 261 | 265 | 562,000 | 2,650 |
2018-04-18 | 257 | 263 | 257 | 262 | 342,000 | 2,620 |
2018-04-17 | 260 | 262 | 255 | 258 | 425,000 | 2,580 |
2018-04-16 | 265 | 268 | 259 | 260 | 417,000 | 2,600 |
2018-04-13 | 259 | 267 | 259 | 265 | 520,000 | 2,650 |
2018-04-12 | 261 | 261 | 256 | 257 | 370,000 | 2,570 |
2018-04-11 | 261 | 264 | 259 | 261 | 459,000 | 2,610 |
2018-04-10 | 256 | 262 | 252 | 260 | 641,000 | 2,600 |
2018-04-09 | 255 | 256 | 252 | 256 | 465,000 | 2,560 |
2018-04-06 | 259 | 261 | 256 | 258 | 504,000 | 2,580 |
2018-04-05 | 263 | 263 | 256 | 259 | 650,000 | 2,590 |
2018-04-04 | 266 | 268 | 260 | 261 | 427,000 | 2,610 |
2018-04-03 | 263 | 265 | 260 | 262 | 443,000 | 2,620 |
2018-03-30 | 267 | 273 | 265 | 272 | 559,000 | 2,720 |
2018-03-29 | 271 | 272 | 262 | 265 | 471,000 | 2,650 |
2018-03-28 | 259 | 268 | 259 | 267 | 734,000 | 2,670 |
2018-03-27 | 268 | 271 | 265 | 271 | 572,000 | 2,710 |
2018-03-26 | 257 | 262 | 251 | 262 | 1,021,000 | 2,620 |
2018-03-23 | 266 | 268 | 260 | 261 | 1,152,000 | 2,610 |
2018-03-22 | 278 | 281 | 277 | 279 | 315,000 | 2,790 |
2018-03-20 | 274 | 279 | 274 | 278 | 692,000 | 2,780 |
2018-03-19 | 287 | 287 | 278 | 279 | 927,000 | 2,790 |
2018-03-16 | 293 | 294 | 289 | 289 | 469,000 | 2,890 |
2018-03-15 | 293 | 294 | 289 | 292 | 828,000 | 2,920 |
2018-03-14 | 294 | 296 | 292 | 294 | 804,000 | 2,940 |
2018-03-13 | 293 | 297 | 292 | 297 | 380,000 | 2,970 |
2018-03-12 | 296 | 299 | 292 | 295 | 519,000 | 2,950 |
2018-03-09 | 292 | 296 | 289 | 291 | 718,000 | 2,910 |
2018-03-08 | 291 | 292 | 288 | 289 | 469,000 | 2,890 |
2018-03-07 | 294 | 295 | 288 | 288 | 481,000 | 2,880 |
2018-03-06 | 290 | 296 | 287 | 294 | 774,000 | 2,940 |
2018-03-05 | 295 | 296 | 282 | 283 | 1,023,000 | 2,830 |
2018-03-02 | 295 | 301 | 294 | 298 | 784,000 | 2,980 |
2018-03-01 | 312 | 313 | 303 | 303 | 1,164,000 | 3,030 |
2018-02-28 | 312 | 322 | 311 | 314 | 798,000 | 3,140 |
2018-02-27 | 314 | 318 | 312 | 314 | 793,000 | 3,140 |
2018-02-26 | 316 | 317 | 311 | 312 | 660,000 | 3,120 |
2018-02-23 | 303 | 318 | 303 | 314 | 1,204,000 | 3,140 |
2018-02-22 | 300 | 302 | 295 | 301 | 660,000 | 3,010 |
2018-02-21 | 297 | 304 | 297 | 301 | 727,000 | 3,010 |
2018-02-20 | 296 | 299 | 293 | 298 | 838,000 | 2,980 |
2018-02-19 | 286 | 298 | 286 | 298 | 1,090,000 | 2,980 |
2018-02-16 | 279 | 286 | 279 | 284 | 680,000 | 2,840 |
2018-02-15 | 279 | 284 | 275 | 279 | 833,000 | 2,790 |
2018-02-14 | 281 | 287 | 271 | 273 | 1,646,000 | 2,730 |
2018-02-13 | 297 | 298 | 280 | 281 | 2,136,000 | 2,810 |
2018-02-09 | 286 | 299 | 286 | 295 | 1,484,000 | 2,950 |
2018-02-08 | 305 | 309 | 301 | 307 | 1,055,000 | 3,070 |
2018-02-07 | 311 | 319 | 303 | 303 | 1,083,000 | 3,030 |
2018-02-06 | 304 | 310 | 288 | 299 | 2,426,000 | 2,990 |
2018-02-05 | 325 | 329 | 322 | 327 | 1,311,000 | 3,270 |
2018-02-02 | 333 | 336 | 328 | 334 | 718,000 | 3,340 |
2018-02-01 | 332 | 336 | 331 | 335 | 699,000 | 3,350 |
2018-01-31 | 326 | 336 | 325 | 329 | 900,000 | 3,290 |
2018-01-30 | 343 | 343 | 327 | 330 | 1,897,000 | 3,300 |
2018-01-29 | 344 | 350 | 338 | 345 | 1,387,000 | 3,450 |
2018-01-26 | 342 | 345 | 340 | 341 | 680,000 | 3,410 |
2018-01-25 | 340 | 345 | 336 | 342 | 906,000 | 3,420 |
2018-01-24 | 341 | 346 | 339 | 342 | 1,164,000 | 3,420 |
2018-01-23 | 337 | 346 | 334 | 344 | 1,932,000 | 3,440 |
2018-01-22 | 334 | 336 | 333 | 335 | 1,058,000 | 3,350 |
2018-01-19 | 335 | 336 | 333 | 334 | 1,186,000 | 3,340 |
2018-01-18 | 337 | 339 | 331 | 335 | 1,689,000 | 3,350 |
2018-01-17 | 337 | 337 | 331 | 335 | 1,129,000 | 3,350 |
2018-01-16 | 329 | 342 | 329 | 339 | 1,863,000 | 3,390 |
2018-01-15 | 332 | 332 | 326 | 329 | 946,000 | 3,290 |
2018-01-12 | 328 | 333 | 324 | 327 | 1,638,000 | 3,270 |
2018-01-11 | 314 | 328 | 313 | 327 | 2,021,000 | 3,270 |
2018-01-10 | 318 | 322 | 313 | 315 | 1,044,000 | 3,150 |
2018-01-09 | 327 | 327 | 314 | 317 | 2,071,000 | 3,170 |
2018-01-05 | 303 | 318 | 302 | 317 | 2,213,000 | 3,170 |
2018-01-04 | 302 | 303 | 298 | 303 | 1,126,000 | 3,030 |
分割・併合履歴 : [2018-09-26]1株→0.1株 [1988-12-24]1株→1.3株