[6815 東証1部] ユニデンホールディングス 日足 時系列データ

[6815 東証1部] ユニデンホールディングス (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-17307.00314.00295.00308.003058000932603000
2017-08-16300.00315.00300.00308.0042750001322712000
2017-08-15289.00304.00288.00298.0042720001270699000
2017-08-14280.00289.00279.00285.0041080001165980000
2017-08-10267.00274.00263.00270.001071000286464000
2017-08-09264.00267.00261.00267.00880000231947000
2017-08-08270.00270.00264.00267.00741000197952000
2017-08-07264.00267.00262.00267.00712000188471000
2017-08-04259.00263.00257.00258.00413000107423000
2017-08-03261.00261.00255.00258.00474000122145000
2017-08-02256.00262.00254.00262.00662000171720000
2017-08-01264.00264.00247.00253.00931000236759000
2017-07-31263.00264.00255.00263.001103000286146000
2017-07-28273.00273.00260.00264.001406000373171000
2017-07-27278.00279.00271.00273.00807000220979000
2017-07-26280.00285.00277.00277.00774000216752000
2017-07-25276.00283.00274.00279.00842000234993000
2017-07-24276.00276.00272.00276.00804000220333000
2017-07-21270.00280.00270.00278.001274000350753000
2017-07-20270.00273.00268.00270.00787000212784000
2017-07-19271.00271.00266.00269.00886000237721000
2017-07-18273.00275.00268.00271.001216000329499000
2017-07-14279.00282.00273.00275.001188000328954000
2017-07-13286.00291.00281.00281.001373000390699000
2017-07-12285.00296.00285.00285.001959000567416000
2017-07-11295.00298.00282.00288.002893000830402000
2017-07-10269.00292.00269.00288.0055060001551011000
2017-07-07258.00262.00256.00262.00758000197036000
2017-07-06266.00266.00256.00260.001350000351012000
2017-07-05248.00267.00247.00266.002604000674651000
2017-07-04250.00250.00245.00247.00554000137207000
2017-07-03248.00250.00246.00249.00412000102289000
2017-06-30245.00249.00242.00249.00611000150062000
2017-06-29245.00249.00242.00248.00541000133445000
2017-06-28249.00250.00242.00243.00944000231670000
2017-06-27250.00251.00247.00251.00507000126140000
2017-06-26247.00252.00247.00250.00519000129635000
2017-06-23257.00257.00246.00247.001367000343205000
2017-06-22263.00265.00258.00259.00549000142861000
2017-06-21261.00263.00259.00263.00678000177331000
2017-06-20268.00268.00263.00265.00824000218338000
2017-06-19258.00264.00257.00264.00918000239801000
2017-06-16255.00259.00254.00255.00854000219091000
2017-06-15256.00264.00252.00254.001365000349728000
2017-06-14268.00271.00258.00259.001501000395080000
2017-06-13254.00268.00252.00265.001351000353733000
2017-06-12259.00259.00251.00255.001301000331793000
2017-06-09266.00270.00260.00263.001912000504837000
2017-06-08251.00271.00251.00266.0040130001058655000
2017-06-07241.00250.00241.00250.001144000282011000
2017-06-06247.00247.00241.00242.00717000174395000
2017-06-05243.00247.00239.00246.001179000286596000
2017-06-02247.00248.00242.00243.001252000305913000
2017-06-01248.00250.00244.00245.001476000364341000
2017-05-31243.00253.00242.00249.002003000494660000
2017-05-30258.00258.00246.00246.002823000707009000
2017-05-29249.00257.00247.00255.002852000716199000
2017-05-26243.00248.00238.00247.002182000532038000
2017-05-25246.00249.00243.00246.003266000804566000
2017-05-24235.00245.00232.00239.0048470001156761000
2017-05-23232.00233.00220.00226.003097000699430000
2017-05-22214.00238.00214.00233.0044680001021753000
2017-05-19209.00212.00205.00210.001006000210628000
2017-05-18207.00209.00201.00207.002069000426202000
2017-05-17211.00216.00209.00214.002634000559792000
2017-05-16204.00218.00198.00212.0084510001754403000
2017-05-15178.00179.00176.00179.0032000056760000
2017-05-12178.00178.00176.00178.0020100035606000
2017-05-11177.00178.00175.00178.0019300034130000
2017-05-10178.00178.00174.00176.0035600062650000
2017-05-09172.00177.00172.00176.0042600074398000
2017-05-08169.00172.00169.00172.0040100068337000
2017-05-02163.00167.00163.00166.0026300043529000
2017-05-01163.00164.00162.00164.0016000026103000
2017-04-28164.00165.00162.00162.0011400018651000
2017-04-27164.00165.00163.00164.0015700025751000
2017-04-26164.00165.00162.00164.0018200029801000
2017-04-25161.00163.00160.00162.0018300029543000
2017-04-24162.00162.00160.00160.006500010448000
2017-04-21161.00161.00157.00160.0017700028185000
2017-04-20159.00161.00158.00158.0012000019122000
2017-04-19160.00161.00159.00159.0018200029068000
2017-04-18160.00161.00158.00160.0011200017883000
2017-04-17156.00159.00156.00158.0017600027609000
2017-04-14157.00159.00155.00157.0029700046534000
2017-04-13157.00159.00156.00157.0024600038594000
2017-04-12163.00163.00156.00159.0035800057112000
2017-04-11165.00165.00162.00163.0021900035700000
2017-04-10165.00167.00164.00164.0023500038792000
2017-04-07164.00166.00160.00164.0039300064184000
2017-04-06166.00166.00161.00162.00715000116808000
2017-04-05170.00172.00166.00167.00620000104412000
2017-04-04179.00179.00168.00168.00731000125775000
2017-04-03181.00181.00176.00180.0054700098283000
2017-03-31184.00184.00181.00182.0042000076727000
2017-03-30181.00186.00179.00181.00870000159512000
2017-03-29180.00183.00179.00180.00591000107256000
2017-03-28178.00181.00178.00180.0038600069261000
2017-03-27179.00181.00176.00176.0034000060328000
2017-03-24179.00185.00175.00182.00976000177398000
2017-03-23177.00178.00176.00176.0023900042232000
2017-03-22178.00181.00176.00177.00707000126028000
2017-03-21171.00182.00171.00182.00994000176645000
2017-03-17170.00170.00169.00169.008100013752000
2017-03-16169.00170.00168.00170.0018500031272000
2017-03-15170.00170.00168.00169.0021700036624000
2017-03-14169.00170.00168.00170.0014700024864000
2017-03-13169.00170.00168.00168.0019700033306000
2017-03-10167.00169.00167.00169.0024400040989000
2017-03-09167.00169.00166.00169.009000015094000
2017-03-08168.00168.00167.00167.007500012561000
2017-03-07168.00169.00167.00167.0013700022995000
2017-03-06169.00169.00168.00168.00360006064000
2017-03-03170.00170.00168.00168.007000011844000
2017-03-02169.00169.00168.00169.0014600024605000
2017-03-01166.00169.00165.00168.0014100023500000
2017-02-28166.00168.00165.00165.0024300040409000
2017-02-27167.00167.00164.00166.0025300041876000
2017-02-24169.00169.00167.00167.0024200040511000
2017-02-23169.00169.00167.00169.0012900021635000
2017-02-22170.00170.00169.00169.0010100017127000
2017-02-21168.00170.00168.00169.006800011491000
2017-02-20169.00169.00167.00168.0014600024536000
2017-02-17170.00171.00169.00170.0011200019046000
2017-02-16170.00172.00170.00171.009800016722000
2017-02-15172.00172.00170.00171.009600016417000
2017-02-14172.00172.00170.00171.0015300026171000
2017-02-13169.00171.00168.00171.0035500060217000
2017-02-10168.00172.00168.00170.0033000056030000
2017-02-09167.00169.00165.00168.0018800031387000
2017-02-08165.00168.00165.00167.0034100056697000
2017-02-07165.00167.00164.00165.0014800024417000
2017-02-06163.00165.00162.00165.0011900019449000
2017-02-03163.00165.00162.00162.0014800024107000
2017-02-02165.00165.00163.00164.007000011487000
2017-02-01166.00166.00164.00165.0011700019259000
2017-01-31163.00167.00163.00166.0015800025970000
2017-01-30163.00165.00163.00164.0017700028933000
2017-01-27167.00167.00163.00164.0022300036693000
2017-01-26167.00167.00166.00166.008400014006000
2017-01-25166.00169.00165.00165.0016800027941000
2017-01-24162.00164.00162.00164.0012300020016000
2017-01-23165.00165.00162.00162.0023800038969000
2017-01-20165.00166.00163.00165.0024400040060000
2017-01-19165.00167.00164.00166.0016800027786000
2017-01-18166.00166.00161.00163.0037200060782000
2017-01-17171.00171.00166.00166.0016500027608000
2017-01-16171.00172.00168.00171.0024200041015000
2017-01-13170.00171.00168.00171.0018800031914000
2017-01-12175.00175.00170.00170.0027600047362000
2017-01-11174.00175.00174.00175.0011400019860000
2017-01-10176.00177.00173.00174.0026800046825000
2017-01-06170.00176.00169.00176.0036900063860000
2017-01-05173.00175.00171.00171.0025400044043000
2017-01-04168.00173.00168.00173.0032600055791000
2016-12-30166.00169.00164.00166.0016800027910000
2016-12-29168.00169.00165.00166.0024700041218000
2016-12-28168.00173.00168.00169.0026700045485000
2016-12-27164.00166.00163.00165.0045700075078000
2016-12-26167.00167.00163.00165.0058700096674000
2016-12-22170.00171.00166.00167.0047000078812000
2016-12-21173.00174.00171.00171.0022300038400000
2016-12-20175.00175.00170.00174.0020000034603000
2016-12-19174.00174.00169.00174.0036300062351000
2016-12-16176.00176.00174.00174.0032000055976000
2016-12-15177.00179.00174.00176.0033200058665000
2016-12-14175.00178.00173.00177.0034400060269000
2016-12-13176.00176.00174.00176.0034500060444000
2016-12-12185.00187.00174.00178.00896000162325000
2016-12-09177.00181.00175.00180.00838000149040000
2016-12-08182.00188.00173.00179.001869000336130000
2016-12-07163.00178.00162.00175.001885000320054000
2016-12-06158.00161.00158.00160.0056400089610000
2016-12-05157.00158.00157.00158.0019900031391000
2016-12-02159.00160.00156.00157.0051300081074000
2016-12-01158.00160.00158.00159.0053300084591000
2016-11-30156.00159.00155.00157.0018000028222000
2016-11-29156.00157.00155.00156.0013400020888000
2016-11-28157.00157.00155.00157.0022100034475000
2016-11-25157.00160.00155.00156.0060100094716000
2016-11-24160.00161.00156.00157.0057800091911000
2016-11-22154.00159.00154.00159.0026500041756000
2016-11-21158.00158.00156.00157.0031600049738000
2016-11-18152.00157.00152.00156.0052200080934000
2016-11-17150.00151.00149.00151.0031400047099000
2016-11-16150.00151.00148.00150.0025700038464000
2016-11-15149.00149.00146.00149.0018100026733000
2016-11-14148.00149.00148.00149.0017200025581000
2016-11-11148.00150.00147.00148.0020600030540000
2016-11-10146.00148.00145.00146.0016600024331000
2016-11-09149.00149.00139.00141.0040400057634000
2016-11-08148.00150.00148.00149.007700011440000
2016-11-07148.00149.00146.00148.0010900016096000
2016-11-04149.00149.00146.00148.0020600030315000
2016-11-02153.00153.00150.00150.0020500031089000
2016-11-01154.00155.00152.00154.0029800045768000
2016-10-31151.00154.00149.00153.0025500038760000
2016-10-28153.00153.00150.00151.0030900046696000
2016-10-27148.00152.00148.00150.0026200039362000
2016-10-26146.00149.00146.00149.0017100025245000
2016-10-25150.00151.00148.00149.0010700016042000
2016-10-24147.00149.00147.00148.007800011546000
2016-10-21148.00149.00147.00149.0012400018305000
2016-10-20147.00149.00146.00149.0011500016948000
2016-10-19147.00148.00146.00147.008200012034000
2016-10-18148.00149.00147.00147.00510007532000
2016-10-17148.00149.00147.00148.009200013578000
2016-10-14150.00150.00147.00148.0010200015191000
2016-10-13146.00150.00144.00150.0020700030523000
2016-10-12148.00150.00147.00147.0011100016454000
2016-10-11149.00150.00148.00149.0015900023690000
2016-10-07151.00151.00149.00150.00560008385000
2016-10-06152.00153.00149.00151.0027800042052000
2016-10-05153.00153.00150.00151.0015900023938000
2016-10-04153.00153.00150.00152.0016700025310000
2016-10-03153.00154.00152.00153.009100013916000
2016-09-30155.00155.00152.00153.0021200032496000
2016-09-29150.00157.00150.00155.0037200057213000
2016-09-28150.00151.00149.00149.00480007172000
2016-09-27151.00151.00149.00151.0014800022227000
2016-09-26153.00153.00149.00151.0020900031481000
2016-09-23150.00153.00150.00153.0016900025702000
2016-09-21150.00151.00147.00150.0020300030254000
2016-09-20150.00153.00150.00151.0021200032034000
2016-09-16154.00154.00151.00153.0026800041080000
2016-09-15153.00156.00152.00155.0021000032298000
2016-09-14154.00154.00152.00154.0021100032279000
2016-09-13159.00159.00154.00154.0054900086217000
2016-09-12156.00159.00155.00159.0032300050863000
2016-09-09158.00160.00157.00158.0023900037739000
2016-09-08159.00160.00157.00158.0034600054666000
2016-09-07152.00160.00152.00159.00642000101426000
2016-09-06153.00155.00151.00152.0030400046475000
2016-09-05157.00158.00154.00154.0023300036302000
2016-09-02153.00159.00151.00156.00665000103377000
2016-09-01149.00154.00147.00152.0045900069177000
2016-08-31149.00151.00147.00150.0055700083075000
2016-08-30138.00149.00138.00147.001316000189667000
2016-08-29136.00139.00136.00138.0017200023628000
2016-08-26137.00138.00133.00135.0030000040685000
2016-08-25134.00139.00131.00138.0042500057553000
2016-08-24127.00135.00127.00133.0044400058501000
2016-08-23128.00128.00127.00128.009800012508000
2016-08-22128.00130.00128.00129.0013300017139000
2016-08-19127.00129.00126.00128.0011300014413000
2016-08-18130.00130.00128.00128.009700012448000
2016-08-17127.00130.00126.00130.0014800018862000
2016-08-16129.00131.00127.00128.0026100033656000
2016-08-15126.00130.00126.00128.0024800031706000
2016-08-12121.00126.00121.00125.0022600028077000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog