6815 ユニデンホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	3,600	3,700	3,480	3,655	26,500	3,655
2021-12-29	3,620	3,645	3,560	3,600	14,100	3,600
2021-12-28	3,670	3,670	3,590	3,620	20,400	3,620
2021-12-27	3,680	3,695	3,600	3,605	19,100	3,605
2021-12-24	3,780	3,790	3,650	3,680	18,600	3,680
2021-12-23	3,635	3,780	3,605	3,750	41,800	3,750
2021-12-22	3,580	3,665	3,565	3,620	33,900	3,620
2021-12-21	3,475	3,595	3,455	3,580	47,800	3,580
2021-12-20	3,450	3,465	3,420	3,425	16,400	3,425
2021-12-17	3,420	3,460	3,400	3,445	31,800	3,445
2021-12-16	3,445	3,445	3,405	3,420	10,500	3,420
2021-12-15	3,420	3,450	3,395	3,415	21,300	3,415
2021-12-14	3,410	3,445	3,385	3,435	14,000	3,435
2021-12-13	3,415	3,430	3,365	3,425	14,400	3,425
2021-12-10	3,385	3,420	3,330	3,415	22,500	3,415
2021-12-09	3,450	3,450	3,380	3,395	14,400	3,395
2021-12-08	3,410	3,460	3,400	3,450	18,600	3,450
2021-12-07	3,260	3,400	3,260	3,380	18,200	3,380
2021-12-06	3,320	3,320	3,240	3,240	23,000	3,240
2021-12-03	3,370	3,405	3,335	3,335	11,700	3,335
2021-12-02	3,390	3,435	3,305	3,370	33,000	3,370
2021-12-01	3,350	3,400	3,295	3,385	27,500	3,385
2021-11-30	3,325	3,445	3,320	3,350	33,900	3,350
2021-11-29	3,370	3,415	3,290	3,320	51,800	3,320
2021-11-26	3,575	3,575	3,435	3,450	22,500	3,450
2021-11-25	3,485	3,595	3,460	3,565	29,100	3,565
2021-11-24	3,500	3,505	3,435	3,460	20,400	3,460
2021-11-22	3,400	3,495	3,395	3,495	16,900	3,495
2021-11-19	3,470	3,470	3,365	3,380	35,300	3,380
2021-11-18	3,530	3,550	3,445	3,470	17,500	3,470
2021-11-17	3,475	3,545	3,420	3,530	21,200	3,530
2021-11-16	3,535	3,535	3,380	3,440	34,200	3,440
2021-11-15	3,385	3,570	3,380	3,535	75,500	3,535
2021-11-12	3,400	3,460	3,350	3,375	32,300	3,375
2021-11-11	3,280	3,400	3,270	3,390	55,500	3,390
2021-11-10	3,310	3,335	3,265	3,300	49,600	3,300
2021-11-09	3,275	3,345	3,270	3,320	39,600	3,320
2021-11-08	3,390	3,390	3,250	3,275	29,300	3,275
2021-11-05	3,290	3,405	3,280	3,350	82,900	3,350
2021-11-04	3,260	3,295	3,255	3,295	61,200	3,295
2021-11-02	3,250	3,275	3,235	3,255	20,600	3,255
2021-11-01	3,200	3,245	3,170	3,230	23,000	3,230
2021-10-29	3,200	3,220	3,180	3,185	14,900	3,185
2021-10-28	3,255	3,255	3,180	3,195	95,000	3,195
2021-10-27	3,200	3,265	3,170	3,255	29,100	3,255
2021-10-26	3,245	3,245	3,205	3,220	14,100	3,220
2021-10-25	3,195	3,285	3,180	3,210	34,300	3,210
2021-10-22	3,100	3,200	3,090	3,180	22,700	3,180
2021-10-21	3,090	3,200	3,085	3,150	28,400	3,150
2021-10-20	3,185	3,190	3,090	3,095	56,700	3,095
2021-10-19	3,210	3,220	3,175	3,190	19,800	3,190
2021-10-18	3,140	3,235	3,110	3,220	49,000	3,220
2021-10-15	3,115	3,150	3,040	3,125	69,500	3,125
2021-10-14	3,300	3,350	3,055	3,115	249,900	3,115
2021-10-13	3,095	3,145	3,060	3,110	10,600	3,110
2021-10-12	3,100	3,120	3,040	3,095	28,400	3,095
2021-10-11	3,160	3,190	3,065	3,100	30,300	3,100
2021-10-08	3,150	3,225	3,140	3,220	39,600	3,220
2021-10-07	3,115	3,215	3,100	3,115	67,700	3,115
2021-10-06	3,060	3,160	3,055	3,110	90,400	3,110
2021-10-05	2,960	3,025	2,904	3,000	29,500	3,000
2021-10-04	2,923	2,989	2,881	2,979	24,300	2,979
2021-10-01	2,950	2,966	2,920	2,950	19,300	2,950
2021-09-30	3,025	3,025	2,939	2,947	14,700	2,947
2021-09-29	3,035	3,090	3,010	3,015	36,700	3,015
2021-09-28	3,095	3,175	3,095	3,160	35,000	3,160
2021-09-27	3,200	3,200	3,080	3,135	62,600	3,135
2021-09-24	2,868	3,245	2,868	3,235	175,000	3,235
2021-09-22	2,802	2,863	2,785	2,860	27,500	2,860
2021-09-21	2,800	2,846	2,789	2,830	11,200	2,830
2021-09-17	2,832	2,875	2,832	2,875	19,500	2,875
2021-09-16	2,835	2,841	2,805	2,839	15,700	2,839
2021-09-15	2,819	2,849	2,797	2,835	12,700	2,835
2021-09-14	2,859	2,868	2,840	2,868	10,700	2,868
2021-09-13	2,831	2,864	2,831	2,859	9,400	2,859
2021-09-10	2,876	2,879	2,850	2,864	16,300	2,864
2021-09-09	2,877	2,890	2,843	2,890	13,500	2,890
2021-09-08	2,807	2,880	2,807	2,877	39,300	2,877
2021-09-07	2,799	2,836	2,794	2,807	15,900	2,807
2021-09-06	2,790	2,832	2,783	2,797	21,300	2,797
2021-09-03	2,799	2,809	2,776	2,793	25,500	2,793
2021-09-02	2,777	2,795	2,739	2,795	54,100	2,795
2021-09-01	2,758	2,800	2,757	2,777	26,300	2,777
2021-08-31	2,718	2,773	2,718	2,743	15,200	2,743
2021-08-30	2,699	2,732	2,699	2,732	13,100	2,732
2021-08-27	2,682	2,702	2,682	2,692	7,000	2,692
2021-08-26	2,623	2,729	2,623	2,704	29,300	2,704
2021-08-25	2,576	2,628	2,576	2,617	9,400	2,617
2021-08-24	2,579	2,600	2,560	2,575	17,900	2,575
2021-08-23	2,503	2,604	2,500	2,566	10,700	2,566
2021-08-20	2,544	2,555	2,495	2,503	17,200	2,503
2021-08-19	2,550	2,568	2,537	2,544	14,400	2,544
2021-08-18	2,635	2,635	2,550	2,550	21,200	2,550
2021-08-17	2,630	2,682	2,595	2,635	32,400	2,635
2021-08-16	2,649	2,698	2,591	2,627	19,600	2,627
2021-08-13	2,659	2,668	2,635	2,653	7,400	2,653
2021-08-12	2,683	2,683	2,655	2,659	9,100	2,659
2021-08-11	2,632	2,697	2,619	2,683	16,100	2,683
2021-08-10	2,650	2,686	2,626	2,632	12,600	2,632
2021-08-06	2,698	2,698	2,642	2,647	21,100	2,647
2021-08-05	2,672	2,731	2,660	2,698	15,600	2,698
2021-08-04	2,665	2,700	2,655	2,672	25,600	2,672
2021-08-03	2,688	2,708	2,664	2,675	27,000	2,675
2021-08-02	2,705	2,784	2,705	2,718	30,300	2,718
2021-07-30	2,756	2,760	2,710	2,717	14,500	2,717
2021-07-29	2,767	2,787	2,691	2,784	52,900	2,784
2021-07-28	2,744	2,815	2,725	2,786	40,000	2,786
2021-07-27	2,722	2,795	2,708	2,794	54,400	2,794
2021-07-26	2,607	2,719	2,607	2,716	36,400	2,716
2021-07-21	2,638	2,644	2,605	2,607	27,100	2,607
2021-07-20	2,604	2,632	2,567	2,631	35,800	2,631
2021-07-19	2,625	2,643	2,573	2,604	32,000	2,604
2021-07-16	2,640	2,640	2,620	2,625	23,100	2,625
2021-07-15	2,629	2,680	2,615	2,657	29,500	2,657
2021-07-14	2,598	2,623	2,580	2,603	40,100	2,603
2021-07-13	2,586	2,617	2,586	2,598	13,400	2,598
2021-07-12	2,589	2,619	2,583	2,592	21,600	2,592
2021-07-09	2,501	2,563	2,497	2,550	26,800	2,550
2021-07-08	2,541	2,554	2,507	2,510	49,500	2,510
2021-07-07	2,537	2,561	2,532	2,541	9,400	2,541
2021-07-06	2,569	2,596	2,524	2,575	31,300	2,575
2021-07-05	2,532	2,572	2,488	2,562	19,400	2,562
2021-07-02	2,451	2,539	2,441	2,532	18,000	2,532
2021-07-01	2,508	2,508	2,442	2,442	15,100	2,442
2021-06-30	2,510	2,548	2,434	2,531	29,700	2,531
2021-06-29	2,580	2,580	2,505	2,506	17,400	2,506
2021-06-28	2,670	2,670	2,582	2,593	13,400	2,593
2021-06-25	2,674	2,674	2,602	2,656	18,300	2,656
2021-06-24	2,670	2,730	2,622	2,624	32,300	2,624
2021-06-23	2,621	2,675	2,620	2,667	17,700	2,667
2021-06-22	2,573	2,660	2,531	2,660	41,700	2,660
2021-06-21	2,533	2,584	2,523	2,523	39,600	2,523
2021-06-18	2,611	2,639	2,580	2,582	23,600	2,582
2021-06-17	2,634	2,658	2,610	2,632	29,600	2,632
2021-06-16	2,669	2,694	2,625	2,637	15,000	2,637
2021-06-15	2,630	2,714	2,626	2,663	34,500	2,663
2021-06-14	2,545	2,598	2,513	2,598	15,200	2,598
2021-06-11	2,550	2,562	2,518	2,532	17,400	2,532
2021-06-10	2,456	2,552	2,430	2,530	19,800	2,530
2021-06-09	2,465	2,465	2,435	2,456	8,000	2,456
2021-06-08	2,492	2,503	2,454	2,469	7,500	2,469
2021-06-07	2,489	2,539	2,477	2,479	18,200	2,479
2021-06-04	2,513	2,513	2,459	2,463	12,400	2,463
2021-06-03	2,580	2,580	2,494	2,513	19,400	2,513
2021-06-02	2,443	2,574	2,443	2,564	34,900	2,564
2021-06-01	2,442	2,443	2,370	2,434	20,300	2,434
2021-05-31	2,535	2,535	2,417	2,430	26,600	2,430
2021-05-28	2,460	2,562	2,456	2,505	64,600	2,505
2021-05-27	2,395	2,405	2,385	2,392	18,500	2,392
2021-05-26	2,398	2,407	2,385	2,395	20,700	2,395
2021-05-25	2,411	2,417	2,366	2,401	26,500	2,401
2021-05-24	2,376	2,395	2,348	2,368	18,200	2,368
2021-05-21	2,398	2,398	2,345	2,367	31,500	2,367
2021-05-20	2,329	2,419	2,325	2,398	41,400	2,398
2021-05-19	2,307	2,380	2,283	2,329	98,700	2,329
2021-05-18	2,520	2,520	2,252	2,325	146,800	2,325
2021-05-17	2,608	2,652	2,537	2,570	64,800	2,570
2021-05-14	2,545	2,581	2,527	2,558	13,100	2,558
2021-05-13	2,525	2,530	2,490	2,495	30,900	2,495
2021-05-12	2,595	2,626	2,550	2,565	28,900	2,565
2021-05-11	2,603	2,616	2,577	2,593	29,500	2,593
2021-05-10	2,601	2,669	2,600	2,626	37,600	2,626
2021-05-07	2,569	2,633	2,569	2,603	46,100	2,603
2021-05-06	2,571	2,575	2,539	2,570	8,900	2,570
2021-04-30	2,525	2,553	2,506	2,549	10,500	2,549
2021-04-28	2,614	2,614	2,532	2,536	27,600	2,536
2021-04-27	2,482	2,585	2,445	2,570	33,700	2,570
2021-04-26	2,486	2,493	2,456	2,456	15,300	2,456
2021-04-23	2,487	2,515	2,449	2,463	18,000	2,463
2021-04-22	2,416	2,501	2,416	2,487	35,800	2,487
2021-04-21	2,465	2,482	2,389	2,393	28,500	2,393
2021-04-20	2,589	2,589	2,505	2,505	27,500	2,505
2021-04-19	2,550	2,589	2,533	2,589	21,000	2,589
2021-04-16	2,636	2,636	2,551	2,552	14,300	2,552
2021-04-15	2,660	2,662	2,582	2,589	25,000	2,589
2021-04-14	2,657	2,703	2,622	2,668	58,000	2,668
2021-04-13	2,587	2,663	2,586	2,614	31,900	2,614
2021-04-12	2,579	2,587	2,545	2,587	40,300	2,587
2021-04-09	2,537	2,590	2,536	2,563	16,300	2,563
2021-04-08	2,593	2,593	2,528	2,536	21,000	2,536
2021-04-07	2,552	2,612	2,552	2,612	16,000	2,612
2021-04-06	2,600	2,600	2,550	2,572	20,900	2,572
2021-04-05	2,627	2,659	2,601	2,626	21,400	2,626
2021-04-02	2,584	2,610	2,563	2,607	20,100	2,607
2021-04-01	2,578	2,578	2,509	2,551	29,500	2,551
2021-03-31	2,569	2,603	2,520	2,578	36,200	2,578
2021-03-30	2,611	2,642	2,560	2,589	26,500	2,589
2021-03-29	2,706	2,706	2,618	2,684	45,200	2,684
2021-03-26	2,645	2,715	2,641	2,681	20,800	2,681
2021-03-25	2,616	2,666	2,611	2,630	25,200	2,630
2021-03-24	2,695	2,695	2,558	2,592	44,300	2,592
2021-03-23	2,743	2,771	2,703	2,713	23,200	2,713
2021-03-22	2,738	2,758	2,710	2,743	27,000	2,743
2021-03-19	2,715	2,766	2,708	2,745	27,900	2,745
2021-03-18	2,728	2,753	2,712	2,747	24,100	2,747
2021-03-17	2,749	2,749	2,700	2,728	24,900	2,728
2021-03-16	2,702	2,754	2,701	2,730	35,300	2,730
2021-03-15	2,745	2,765	2,698	2,730	19,200	2,730
2021-03-12	2,697	2,745	2,651	2,745	24,500	2,745
2021-03-11	2,619	2,703	2,602	2,689	25,600	2,689
2021-03-10	2,699	2,699	2,609	2,632	30,500	2,632
2021-03-09	2,700	2,713	2,650	2,700	47,900	2,700
2021-03-08	2,882	2,882	2,685	2,705	63,800	2,705
2021-03-05	2,803	2,869	2,760	2,835	84,500	2,835
2021-03-04	2,754	2,840	2,741	2,834	66,900	2,834
2021-03-03	2,785	2,805	2,740	2,753	34,800	2,753
2021-03-02	2,798	2,806	2,712	2,785	95,600	2,785
2021-03-01	2,590	2,825	2,576	2,823	267,500	2,823
2021-02-26	2,525	2,585	2,506	2,540	63,400	2,540
2021-02-25	2,419	2,564	2,399	2,545	87,500	2,545
2021-02-24	2,346	2,397	2,337	2,382	28,000	2,382
2021-02-22	2,313	2,365	2,313	2,356	15,400	2,356
2021-02-19	2,276	2,323	2,255	2,311	24,000	2,311
2021-02-18	2,376	2,376	2,282	2,294	24,400	2,294
2021-02-17	2,360	2,409	2,336	2,381	16,800	2,381
2021-02-16	2,449	2,449	2,362	2,367	26,100	2,367
2021-02-15	2,518	2,519	2,413	2,434	25,400	2,434
2021-02-12	2,440	2,538	2,440	2,486	48,100	2,486
2021-02-10	2,274	2,440	2,274	2,403	112,400	2,403
2021-02-09	2,368	2,368	2,294	2,311	17,000	2,311
2021-02-08	2,286	2,385	2,286	2,371	36,300	2,371
2021-02-05	2,282	2,329	2,259	2,301	37,000	2,301
2021-02-04	2,243	2,282	2,211	2,282	32,200	2,282
2021-02-03	2,220	2,296	2,219	2,268	42,100	2,268
2021-02-02	2,138	2,219	2,114	2,207	48,100	2,207
2021-02-01	2,050	2,147	2,045	2,138	35,600	2,138
2021-01-29	2,105	2,111	2,031	2,043	45,800	2,043
2021-01-28	2,100	2,130	2,069	2,098	53,100	2,098
2021-01-27	2,076	2,123	2,058	2,123	43,400	2,123
2021-01-26	2,136	2,137	2,058	2,068	56,300	2,068
2021-01-25	2,183	2,184	2,135	2,166	36,300	2,166
2021-01-22	2,213	2,233	2,180	2,181	25,200	2,181
2021-01-21	2,233	2,265	2,218	2,246	34,100	2,246
2021-01-20	2,230	2,230	2,183	2,223	40,600	2,223
2021-01-19	2,213	2,269	2,199	2,248	35,400	2,248
2021-01-18	2,196	2,240	2,129	2,213	61,900	2,213
2021-01-15	2,278	2,292	2,220	2,221	30,500	2,221
2021-01-14	2,307	2,309	2,240	2,262	44,700	2,262
2021-01-13	2,220	2,320	2,219	2,294	37,400	2,294
2021-01-12	2,222	2,231	2,182	2,215	30,200	2,215
2021-01-08	2,186	2,227	2,179	2,222	34,600	2,222
2021-01-07	2,198	2,205	2,163	2,185	34,000	2,185
2021-01-06	2,158	2,210	2,158	2,184	34,200	2,184
2021-01-05	2,204	2,233	2,153	2,171	41,900	2,171
2021-01-04	2,210	2,220	2,148	2,193	38,700	2,193

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