6815 ユニデンホールディングス(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,9471,9471,9091,93631,1001,936
2019-12-271,9101,9441,9101,94044,3001,940
2019-12-261,8501,9051,8501,90334,2001,903
2019-12-251,8771,8771,8301,84350,5001,843
2019-12-241,8631,8781,8621,86527,5001,865
2019-12-231,8971,9001,8601,87032,3001,870
2019-12-201,9111,9131,8951,89720,9001,897
2019-12-191,8971,9131,8881,90714,9001,907
2019-12-181,9091,9181,8841,90727,4001,907
2019-12-171,8711,9121,8711,90926,1001,909
2019-12-161,9211,9211,8741,88954,4001,889
2019-12-131,9541,9571,9041,90940,4001,909
2019-12-121,9401,9551,9141,91729,9001,917
2019-12-111,8881,9311,8851,93040,1001,930
2019-12-101,8701,8941,8691,88226,6001,882
2019-12-091,8591,8681,8481,86718,7001,867
2019-12-061,8591,8761,8511,85914,3001,859
2019-12-051,8661,8971,8591,85919,5001,859
2019-12-041,8281,8701,8251,86546,4001,865
2019-12-031,8101,8491,8031,84928,3001,849
2019-12-021,8241,8481,8221,83759,3001,837
2019-11-291,7911,8271,7861,81131,2001,811
2019-11-281,8061,8061,7861,78723,1001,787
2019-11-271,8061,8141,7921,79429,6001,794
2019-11-261,8261,8281,8051,81029,5001,810
2019-11-251,8001,8281,7971,82331,6001,823
2019-11-221,7861,8091,7851,78517,4001,785
2019-11-211,8001,8001,7661,78650,1001,786
2019-11-201,7971,8121,7921,80434,5001,804
2019-11-191,8151,8211,7861,80424,6001,804
2019-11-181,8261,8341,8051,81534,0001,815
2019-11-151,7971,8121,7761,81258,6001,812
2019-11-141,8191,8301,7911,79763,7001,797
2019-11-131,8001,8321,7721,824122,0001,824
2019-11-121,9872,0001,9641,99220,2001,992
2019-11-111,9902,0091,9811,98720,5001,987
2019-11-082,0022,0181,9901,99017,3001,990
2019-11-072,0102,0101,9811,99624,0001,996
2019-11-062,0282,0282,0092,01914,1002,019
2019-11-052,0002,0352,0002,01329,7002,013
2019-11-011,9651,9801,9601,98012,7001,980
2019-10-311,9731,9871,9571,97422,6001,974
2019-10-301,9841,9891,9431,98742,9001,987
2019-10-291,9902,0131,9871,99213,1001,992
2019-10-281,9652,0051,9651,98312,1001,983
2019-10-251,9501,9791,9401,97917,5001,979
2019-10-241,9681,9791,9351,94828,2001,948
2019-10-232,0002,0041,9671,96818,2001,968
2019-10-212,0012,0201,9891,99812,7001,998
2019-10-181,9962,0321,9952,00121,4002,001
2019-10-171,9992,0001,9811,99317,3001,993
2019-10-162,0062,0251,9791,99929,0001,999
2019-10-151,9492,0131,9492,00946,7002,009
2019-10-111,9441,9561,9211,94828,2001,948
2019-10-101,9151,9441,9001,94426,1001,944
2019-10-091,8701,9141,8431,91423,1001,914
2019-10-081,8321,8861,8321,88119,7001,881
2019-10-071,8271,8571,8111,83111,0001,831
2019-10-041,8081,8231,7961,82115,2001,821
2019-10-031,8161,8161,7841,80832,1001,808
2019-10-021,8771,8801,8511,85626,9001,856
2019-10-011,8491,9181,8251,90930,2001,909
2019-09-301,9071,9071,8521,86327,5001,863
2019-09-271,9791,9791,9011,90722,0001,907
2019-09-261,9321,9651,9321,95230,3001,952
2019-09-251,9061,9301,8921,92016,9001,920
2019-09-241,9011,9281,8951,92525,3001,925
2019-09-201,9031,9081,8731,90322,1001,903
2019-09-191,8561,9201,8561,90629,6001,906
2019-09-181,8891,8891,8401,86915,8001,869
2019-09-171,8941,8951,8731,89415,2001,894
2019-09-131,8771,8951,8511,89541,1001,895
2019-09-121,8461,8701,8451,86324,9001,863
2019-09-111,8001,8491,7911,84921,0001,849
2019-09-101,7781,7981,7731,79115,6001,791
2019-09-091,7841,7841,7621,77811,9001,778
2019-09-061,7891,7891,7671,76810,5001,768
2019-09-051,7361,7801,7361,76224,1001,762
2019-09-041,7401,7401,7041,70413,6001,704
2019-09-031,7101,7521,7081,74413,0001,744
2019-09-021,7261,7261,7001,7106,6001,710
2019-08-301,6821,7341,6821,72723,0001,727
2019-08-291,6411,6861,6251,66926,2001,669
2019-08-281,6511,6531,6351,64615,5001,646
2019-08-271,6831,6921,6591,65925,7001,659
2019-08-261,6731,6851,6561,68232,9001,682
2019-08-231,6651,7381,6651,72144,3001,721
2019-08-221,7101,7101,6631,66525,7001,665
2019-08-211,7101,7201,7011,70313,5001,703
2019-08-201,7591,7591,7081,71025,8001,710
2019-08-191,7511,7811,7341,74739,3001,747
2019-08-161,7141,7941,7091,78029,4001,780
2019-08-151,6531,7141,6531,71426,4001,714
2019-08-141,6951,7161,6781,71628,6001,716
2019-08-131,7001,7001,6271,66175,6001,661
2019-08-091,7601,7761,7541,76412,8001,764
2019-08-081,7581,7721,7331,74733,4001,747
2019-08-071,7801,8061,7691,77319,4001,773
2019-08-061,7011,7721,7001,77125,9001,771
2019-08-051,8061,8061,7371,77150,3001,771
2019-08-021,8661,8661,8071,82235,5001,822
2019-08-011,9001,9151,8901,90010,1001,900
2019-07-311,9201,9201,9011,90114,2001,901
2019-07-301,9251,9451,9151,92815,3001,928
2019-07-291,9581,9581,9041,91519,3001,915
2019-07-261,9501,9591,9211,95314,1001,953
2019-07-251,9351,9581,9291,95611,7001,956
2019-07-241,9501,9551,9231,93214,6001,932
2019-07-231,9181,9631,9181,94118,1001,941
2019-07-221,9441,9441,9151,92216,0001,922
2019-07-191,9001,9621,9001,93525,4001,935
2019-07-181,9341,9361,8901,89733,3001,897
2019-07-171,9741,9741,9351,95817,6001,958
2019-07-162,0072,0071,9711,98612,8001,986
2019-07-121,9992,0251,9782,01125,7002,011
2019-07-111,9692,0021,9482,00226,9002,002
2019-07-101,9371,9641,9221,95220,2001,952
2019-07-091,9621,9841,9331,93314,0001,933
2019-07-081,9901,9971,9671,97619,3001,976
2019-07-051,9301,9951,9301,99144,0001,991
2019-07-041,9351,9721,9271,96834,8001,968
2019-07-031,9361,9361,9071,92219,1001,922
2019-07-021,9141,9401,8971,93827,3001,938
2019-07-011,8981,9161,8721,91434,9001,914
2019-06-281,8551,8741,8471,86521,5001,865
2019-06-271,8201,8791,8201,86224,8001,862
2019-06-261,8281,8501,8051,82016,2001,820
2019-06-251,8391,8851,8281,82824,3001,828
2019-06-241,8531,8571,8161,83616,8001,836
2019-06-211,8671,8671,8201,86453,0001,864
2019-06-201,8171,8761,7941,86930,1001,869
2019-06-191,7801,8281,7771,82427,9001,824
2019-06-181,7901,7981,7441,74527,7001,745
2019-06-171,8251,8281,7881,79625,3001,796
2019-06-141,8111,8401,8001,82215,6001,822
2019-06-131,8501,8501,7951,81621,0001,816
2019-06-121,8601,8721,8331,84026,7001,840
2019-06-111,8391,8751,8391,85522,5001,855
2019-06-101,8291,8411,8091,83915,3001,839
2019-06-071,7631,8101,7511,80619,0001,806
2019-06-061,8021,8161,7581,75949,0001,759
2019-06-051,7671,8231,7441,80149,8001,801
2019-06-041,7161,7631,6881,74380,8001,743
2019-06-031,7611,7661,7031,70834,1001,708
2019-05-311,7841,7861,7521,76629,6001,766
2019-05-301,7931,8101,7571,80353,6001,803
2019-05-291,8631,8771,8001,800146,5001,800
2019-05-281,8281,8751,8281,86441,4001,864
2019-05-271,8681,8911,8421,84517,1001,845
2019-05-241,8491,8771,8431,86323,5001,863
2019-05-231,8821,8831,8431,87528,7001,875
2019-05-221,8761,9121,8561,89847,7001,898
2019-05-211,9091,9091,8101,849106,7001,849
2019-05-201,9921,9981,9111,93444,1001,934
2019-05-172,0112,0281,9891,99641,6001,996
2019-05-162,0912,0931,9832,01038,7002,010
2019-05-152,1312,1692,0202,07573,8002,075
2019-05-142,1972,3002,1452,28130,2002,281
2019-05-132,2952,3152,2452,24719,2002,247
2019-05-102,3112,3832,2992,31919,4002,319
2019-05-092,4172,4172,3302,33229,0002,332
2019-05-082,3922,4352,3822,43325,4002,433
2019-05-072,4322,4592,3782,43624,5002,436
2019-04-262,4472,4622,4122,44535,5002,445
2019-04-252,4312,4992,4192,49728,8002,497
2019-04-242,4822,4922,4352,44319,4002,443
2019-04-232,5192,5192,4642,48219,1002,482
2019-04-222,5282,5312,4902,52019,0002,520
2019-04-192,5282,5452,5042,54420,0002,544
2019-04-182,5692,5702,4962,50325,9002,503
2019-04-172,4712,5782,4712,57339,7002,573
2019-04-162,5202,5202,4572,46818,9002,468
2019-04-152,4482,5232,4332,51250,7002,512
2019-04-122,4322,4472,3792,44329,2002,443
2019-04-112,3902,4292,3532,42520,7002,425
2019-04-102,3512,4162,3282,40426,0002,404
2019-04-092,3792,3962,3552,37017,7002,370
2019-04-082,4162,4172,3702,39320,4002,393
2019-04-052,3472,4182,3472,41824,7002,418
2019-04-042,3372,3742,3172,36325,5002,363
2019-04-032,3052,3492,2772,33627,5002,336
2019-04-022,3062,3292,2722,31834,0002,318
2019-04-012,2482,3112,2482,29136,6002,291
2019-03-292,2482,2552,1882,22318,6002,223
2019-03-282,2372,2472,1782,22635,3002,226
2019-03-272,2152,2562,1802,25230,0002,252
2019-03-262,1822,2292,1792,21535,1002,215
2019-03-252,1832,1952,1412,17026,1002,170
2019-03-222,1442,2292,1392,22846,7002,228
2019-03-202,1362,1472,1122,13321,0002,133
2019-03-192,1622,1622,1312,14319,3002,143
2019-03-182,1552,1822,1452,15520,8002,155
2019-03-152,1432,1742,1312,13517,5002,135
2019-03-142,1702,1702,1262,12719,1002,127
2019-03-132,1482,1882,1302,14411,8002,144
2019-03-122,1652,1842,1482,18116,3002,181
2019-03-112,0862,1302,0512,12525,5002,125
2019-03-082,1302,1462,0752,08439,3002,084
2019-03-072,2312,2402,1762,18044,4002,180
2019-03-062,2632,2862,2522,26416,3002,264
2019-03-052,2692,2802,2602,27510,7002,275
2019-03-042,2612,2982,2522,29814,7002,298
2019-03-012,2872,2952,2462,24821,8002,248
2019-02-282,2922,3102,2712,27126,1002,271
2019-02-272,2502,3172,2502,30729,7002,307
2019-02-262,3042,3052,2502,26618,9002,266
2019-02-252,2852,3122,2712,30420,5002,304
2019-02-222,2512,2682,2292,26217,2002,262
2019-02-212,2732,3072,2722,28323,3002,283
2019-02-202,3172,3392,2892,30212,7002,302
2019-02-192,3262,3482,3092,32523,6002,325
2019-02-182,2802,3572,2752,35045,7002,350
2019-02-152,2512,2672,2102,25530,5002,255
2019-02-142,2112,2842,1832,27645,5002,276
2019-02-132,1472,2252,1392,21162,2002,211
2019-02-122,0642,1492,0642,14634,0002,146
2019-02-082,1122,1142,0652,08122,1002,081
2019-02-072,1412,1622,1112,15117,8002,151
2019-02-062,1242,1692,1242,15821,5002,158
2019-02-052,1552,1722,1392,14817,6002,148
2019-02-042,1002,1632,1002,15530,0002,155
2019-02-012,1132,1272,0892,10026,9002,100
2019-01-312,0832,1132,0692,10720,1002,107
2019-01-302,1122,1252,0552,05735,0002,057
2019-01-292,1082,1342,0802,12720,6002,127
2019-01-282,1602,1612,1122,11215,3002,112
2019-01-252,1142,1702,1142,15024,8002,150
2019-01-242,0802,1192,0752,11019,9002,110
2019-01-232,0702,1092,0392,08023,3002,080
2019-01-222,1112,1272,0732,08017,3002,080
2019-01-212,1152,1432,1012,11132,2002,111
2019-01-182,0792,1062,0642,09721,1002,097
2019-01-172,0712,1152,0582,06718,6002,067
2019-01-162,1042,1042,0492,05827,7002,058
2019-01-152,0582,1132,0422,10420,7002,104
2019-01-112,0312,0912,0312,06620,8002,066
2019-01-102,0472,0502,0002,01826,9002,018
2019-01-092,0712,0812,0452,05542,0002,055
2019-01-082,0812,1042,0652,07135,7002,071
2019-01-072,0232,1092,0232,08242,1002,082
2019-01-041,9501,9891,9041,98252,9001,982

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