[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 
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
2016-08-10122.00122.00121.00121.00270003286000
2016-08-09123.00123.00121.00123.00290003544000
2016-08-08121.00123.00120.00123.009000010911000
2016-08-05121.00123.00121.00121.00780009547000
2016-08-04120.00121.00120.00121.00770009255000
2016-08-03120.00122.00119.00119.00800009605000
2016-08-02121.00123.00121.00122.00430005235000
2016-08-01123.00124.00122.00122.0010200012519000
2016-07-29123.00124.00122.00124.0022900028148000
2016-07-28124.00125.00122.00124.00710008782000
2016-07-27120.00125.00120.00123.0015600019104000
2016-07-26123.00123.00120.00120.0016800020468000
2016-07-25121.00123.00121.00123.00600007330000
2016-07-22119.00121.00119.00121.00810009742000
2016-07-21121.00121.00120.00121.00720008687000
2016-07-20120.00121.00119.00120.009500011364000
2016-07-19120.00122.00120.00120.0016800020222000
2016-07-15120.00121.00118.00121.0040100048046000
2016-07-14120.00120.00119.00120.0030600036718000
2016-07-13121.00122.00120.00120.0015800019108000
2016-07-12118.00120.00117.00119.0017900021205000
2016-07-11113.00116.00112.00116.0021400024282000
2016-07-08112.00114.00110.00111.0015200016977000
2016-07-07115.00116.00113.00113.0017300019722000
2016-07-06118.00118.00114.00115.0015700018148000
2016-07-05119.00119.00116.00118.0013700016105000
2016-07-04119.00121.00119.00119.0010800012904000
2016-07-01120.00120.00118.00118.00380004503000
2016-06-30119.00120.00117.00118.009600011368000
2016-06-29118.00119.00116.00119.0018500021778000
2016-06-28117.00117.00114.00116.0016700019311000
2016-06-27116.00118.00115.00116.0026300030551000
2016-06-24123.00125.00113.00115.0039300046303000
2016-06-23122.00125.00122.00124.0011800014557000
2016-06-22126.00126.00120.00123.0022400027376000
2016-06-21119.00126.00118.00126.0029000035202000
2016-06-20115.00120.00115.00119.0011600013733000
2016-06-17116.00117.00114.00114.0014800017115000
2016-06-16121.00121.00115.00116.0020800024367000
2016-06-15120.00122.00119.00120.0011400013699000
2016-06-14120.00121.00118.00120.0060100072051000
2016-06-13124.00124.00119.00121.0034900042318000
2016-06-10126.00126.00124.00124.0010800013529000
2016-06-09126.00127.00125.00125.00440005525000
2016-06-08124.00126.00124.00126.00530006654000
2016-06-07124.00126.00124.00124.0030100037356000
2016-06-06124.00125.00123.00124.0011600014385000
2016-06-03126.00128.00126.00127.00730009239000
2016-06-02130.00130.00127.00127.0016300020903000
2016-06-01130.00130.00129.00130.009400012195000
2016-05-31130.00131.00129.00130.0022700029520000
2016-05-30129.00130.00128.00130.0010500013550000
2016-05-27129.00129.00127.00128.00570007306000
2016-05-26128.00130.00128.00129.0012800016500000
2016-05-25128.00130.00128.00129.0012900016569000
2016-05-24128.00128.00126.00128.008300010556000
2016-05-23130.00130.00128.00128.00590007595000
2016-05-20129.00131.00129.00130.009900012831000
2016-05-19130.00131.00130.00131.0019300025203000
2016-05-18128.00130.00127.00129.0026600034216000
2016-05-17123.00127.00121.00125.0032000039749000
2016-05-16120.00121.00118.00118.00500005973000
2016-05-13125.00125.00120.00120.0017800022003000
2016-05-12121.00125.00121.00123.00780009539000
2016-05-11125.00126.00124.00126.008700010882000
2016-05-10117.00126.00117.00125.0014400017507000
2016-05-09118.00119.00118.00118.00590006990000
2016-05-06120.00120.00117.00119.0010500012471000
2016-05-02123.00124.00119.00119.0013500016326000
2016-04-28130.00131.00126.00126.00710009064000
2016-04-27129.00129.00127.00129.00690008834000
2016-04-26132.00132.00128.00129.008100010520000
2016-04-25133.00133.00130.00132.0016200021345000
2016-04-22130.00132.00129.00132.0010600013830000
2016-04-21128.00131.00127.00130.0014400018593000
2016-04-20126.00127.00125.00126.0012300015455000
2016-04-19124.00124.00122.00124.00530006556000
2016-04-18123.00124.00121.00122.00810009910000
2016-04-15127.00127.00125.00126.00740009365000
2016-04-14126.00127.00126.00127.009900012510000
2016-04-13121.00125.00121.00124.008900011001000
2016-04-12118.00121.00118.00120.008800010493000
2016-04-11123.00123.00116.00118.0020300023949000
2016-04-08118.00124.00118.00123.0013900016963000
2016-04-07119.00122.00119.00120.00550006619000
2016-04-06118.00121.00115.00119.0013700016180000
2016-04-05123.00123.00118.00119.0013200015781000
2016-04-04122.00125.00122.00124.0011600014246000
2016-04-01127.00128.00121.00121.0018200022388000
2016-03-31128.00130.00127.00127.0010200013071000
2016-03-30131.00131.00127.00128.0010400013435000
2016-03-29131.00131.00129.00131.00670008711000
2016-03-28132.00133.00128.00133.0022600029725000
2016-03-25128.00133.00128.00132.0017800023212000
2016-03-24132.00132.00128.00128.0014900019405000
2016-03-23132.00132.00130.00132.0010000013127000
2016-03-22131.00132.00129.00132.0014000018328000
2016-03-18131.00131.00127.00129.0013600017592000
2016-03-17131.00132.00129.00131.009900012920000
2016-03-16131.00132.00129.00131.009600012546000
2016-03-15129.00132.00129.00130.0017000022167000
2016-03-14129.00129.00127.00129.0011300014492000
2016-03-11128.00129.00126.00128.0022700028933000
2016-03-10126.00129.00124.00128.0013200016765000
2016-03-09126.00126.00123.00126.008400010444000
2016-03-08127.00127.00123.00126.009400011775000
2016-03-07125.00129.00124.00127.0037700047403000
2016-03-04121.00125.00121.00125.0019000023374000
2016-03-03120.00122.00120.00121.008600010400000
2016-03-02121.00124.00120.00121.0014500017642000
2016-03-01116.00118.00116.00117.00730008509000
2016-02-29121.00122.00116.00116.0024200028914000
2016-02-26120.00121.00118.00119.0010000011967000
2016-02-25115.00120.00115.00120.0017600020777000
2016-02-24114.00116.00113.00114.0011700013467000
2016-02-23116.00120.00115.00117.0032100037931000
2016-02-22112.00117.00112.00113.0015600017862000
2016-02-19112.00113.00108.00111.0018500020376000
2016-02-18112.00115.00111.00114.0015100017006000
2016-02-17108.00111.00105.00108.0020100021854000
2016-02-16104.00113.00102.00110.0037900040904000
2016-02-15104.00104.00100.00103.0039000039740000
2016-02-12101.00104.0099.0099.0080400081027000
2016-02-10110.00110.00105.00108.0040400043557000
2016-02-09112.00113.00109.00110.0053300058848000
2016-02-08112.00116.00112.00115.0035400040326000
2016-02-05116.00116.00112.00114.0025500029151000
2016-02-04118.00119.00115.00116.0027600032281000
2016-02-03121.00121.00118.00120.0028700034132000
2016-02-02126.00126.00122.00123.0024900031147000
2016-02-01125.00127.00123.00126.0025700032110000
2016-01-29119.00122.00117.00122.0038100045436000
2016-01-28121.00122.00118.00118.0040500048461000
2016-01-27121.00124.00121.00123.0017200020989000
2016-01-26122.00122.00118.00119.0034100040873000
2016-01-25127.00129.00123.00125.0022600028217000
2016-01-22121.00127.00118.00127.0042100051537000
2016-01-21120.00122.00116.00116.0049400059077000
2016-01-20122.00126.00119.00120.0064200078292000
2016-01-19121.00123.00118.00122.0053800064834000
2016-01-18122.00123.00119.00122.0038800046909000
2016-01-15130.00130.00125.00126.0034100043526000
2016-01-14128.00128.00125.00127.0047600060183000
2016-01-13129.00134.00129.00131.0046200060397000
2016-01-12133.00134.00127.00127.0041000053484000
2016-01-08137.00138.00133.00134.0036900050050000
2016-01-07140.00140.00138.00139.0017500024328000
2016-01-06142.00143.00140.00140.0026500037330000
2016-01-05140.00143.00140.00142.0017800025177000
2016-01-04145.00145.00140.00141.0039600056328000
2015-12-30144.00147.00143.00144.0031600045997000
2015-12-29144.00145.00141.00144.0044300063581000
2015-12-28133.00146.00133.00146.001246000174932000
2015-12-25134.00135.00130.00131.001455000192913000
2015-12-24140.00141.00135.00135.001468000202214000
2015-12-22146.00147.00139.00140.001805000255819000
2015-12-21149.00150.00146.00147.00906000133753000
2015-12-18150.00152.00149.00151.001447000217438000
2015-12-17160.00161.00154.00154.00985000155148000
2015-12-16162.00162.00160.00161.0030500049109000
2015-12-15163.00164.00161.00161.0044000071268000
2015-12-14165.00166.00163.00165.00626000102729000
2015-12-11165.00167.00165.00167.0041600069037000
2015-12-10167.00168.00166.00167.0042500070832000
2015-12-09167.00168.00166.00167.0039400065775000
2015-12-08170.00170.00168.00169.0014900025176000
2015-12-07168.00170.00168.00170.0036900062223000
2015-12-04169.00169.00168.00168.0041600070162000
2015-12-03171.00172.00170.00170.0041500070778000
2015-12-02171.00172.00170.00171.0025700044006000
2015-12-01172.00172.00170.00171.0041300070655000
2015-11-30172.00173.00171.00172.0032300055537000
2015-11-27172.00173.00172.00172.0033700058079000
2015-11-26174.00174.00173.00173.0012100020969000

   ※ 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