UNBANKED(8746)の株価時系列情報
UNBANKED(8746)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1997/12/29 | 320 | 320 | 320 | 320 | 1,000 |
1997/12/26 | 341 | 341 | 320 | 320 | 2,000 |
1997/12/24 | 330 | 330 | 320 | 320 | 5,000 |
1997/12/19 | 320 | 330 | 320 | 330 | 7,000 |
1997/12/18 | 332 | 332 | 330 | 330 | 6,000 |
1997/12/16 | 335 | 335 | 335 | 335 | 1,000 |
1997/12/15 | 340 | 340 | 335 | 335 | 6,000 |
1997/12/12 | 345 | 349 | 330 | 349 | 20,000 |
1997/12/11 | 351 | 351 | 351 | 351 | 16,000 |
1997/12/10 | 330 | 331 | 330 | 331 | 2,000 |
1997/12/09 | 339 | 339 | 339 | 339 | 1,000 |
1997/12/08 | 330 | 330 | 330 | 330 | 1,000 |
1997/12/05 | 327 | 330 | 327 | 330 | 4,000 |
1997/12/04 | 330 | 330 | 330 | 330 | 1,000 |
1997/12/03 | 330 | 330 | 330 | 330 | 3,000 |
1997/12/02 | 348 | 348 | 330 | 330 | 11,000 |
1997/12/01 | 349 | 349 | 349 | 349 | 2,000 |
1997/11/27 | 349 | 350 | 349 | 350 | 6,000 |
1997/11/26 | 330 | 330 | 330 | 330 | 2,000 |
1997/11/25 | 330 | 330 | 330 | 330 | 2,000 |
1997/11/21 | 340 | 350 | 340 | 350 | 5,000 |
1997/11/19 | 360 | 360 | 360 | 360 | 3,000 |
1997/11/18 | 340 | 360 | 340 | 355 | 94,000 |
1997/11/17 | 340 | 340 | 340 | 340 | 4,000 |
1997/11/14 | 340 | 340 | 340 | 340 | 4,000 |
1997/11/13 | 350 | 350 | 350 | 350 | 11,000 |
1997/11/12 | 369 | 369 | 346 | 346 | 9,000 |
1997/11/10 | 380 | 380 | 380 | 380 | 5,000 |
1997/11/07 | 385 | 385 | 380 | 380 | 11,000 |
1997/11/06 | 385 | 390 | 385 | 385 | 10,000 |
1997/11/05 | 388 | 388 | 380 | 386 | 10,000 |
1997/11/04 | 410 | 410 | 388 | 388 | 14,000 |
1997/10/30 | 419 | 419 | 419 | 419 | 2,000 |
1997/10/28 | 410 | 410 | 400 | 405 | 6,000 |
1997/10/27 | 421 | 421 | 420 | 420 | 4,000 |
1997/10/24 | 420 | 420 | 420 | 420 | 4,000 |
1997/10/23 | 425 | 430 | 425 | 430 | 2,000 |
1997/10/22 | 425 | 425 | 425 | 425 | 6,000 |
1997/10/21 | 425 | 425 | 425 | 425 | 1,000 |
1997/10/17 | 420 | 420 | 410 | 420 | 8,000 |
1997/10/16 | 420 | 420 | 420 | 420 | 3,000 |
1997/10/14 | 420 | 420 | 410 | 410 | 13,000 |
1997/10/13 | 430 | 430 | 419 | 430 | 14,000 |
1997/10/09 | 410 | 420 | 410 | 420 | 3,000 |
1997/10/08 | 400 | 400 | 400 | 400 | 5,000 |
1997/10/07 | 410 | 410 | 400 | 400 | 3,000 |
1997/10/06 | 400 | 410 | 400 | 410 | 6,000 |
1997/10/03 | 390 | 390 | 390 | 390 | 8,000 |
1997/10/02 | 400 | 400 | 390 | 390 | 16,000 |
1997/10/01 | 408 | 408 | 400 | 400 | 8,000 |
1997/09/29 | 415 | 415 | 400 | 415 | 11,000 |
1997/09/26 | 424 | 424 | 420 | 420 | 4,000 |
1997/09/25 | 427 | 427 | 425 | 425 | 14,000 |
1997/09/24 | 427 | 427 | 427 | 427 | 2,000 |
1997/09/22 | 430 | 430 | 427 | 427 | 7,000 |
1997/09/19 | 430 | 430 | 430 | 430 | 2,000 |
1997/09/18 | 430 | 430 | 425 | 425 | 10,000 |
1997/09/17 | 430 | 440 | 425 | 425 | 7,000 |
1997/09/16 | 445 | 445 | 430 | 430 | 6,000 |
1997/09/12 | 445 | 445 | 445 | 445 | 3,000 |
1997/09/11 | 445 | 445 | 445 | 445 | 3,000 |
1997/09/10 | 435 | 440 | 435 | 435 | 14,000 |
1997/09/09 | 435 | 435 | 435 | 435 | 1,000 |
1997/09/08 | 442 | 442 | 435 | 435 | 3,000 |
1997/09/04 | 449 | 449 | 440 | 440 | 3,000 |
1997/09/02 | 432 | 432 | 432 | 432 | 3,000 |
1997/08/29 | 440 | 440 | 430 | 430 | 3,000 |
1997/08/28 | 450 | 450 | 450 | 450 | 2,000 |
1997/08/27 | 460 | 460 | 450 | 450 | 6,000 |
1997/08/26 | 431 | 440 | 431 | 440 | 2,000 |
1997/08/22 | 440 | 440 | 440 | 440 | 1,000 |
1997/08/21 | 450 | 450 | 450 | 450 | 5,000 |
1997/08/19 | 440 | 440 | 440 | 440 | 9,000 |
1997/08/18 | 440 | 440 | 440 | 440 | 1,000 |
1997/08/15 | 451 | 452 | 451 | 452 | 3,000 |
1997/08/14 | 470 | 470 | 445 | 450 | 7,000 |
1997/08/13 | 470 | 470 | 470 | 470 | 1,000 |
1997/08/12 | 480 | 480 | 480 | 480 | 2,000 |
1997/08/06 | 485 | 485 | 485 | 485 | 1,000 |
1997/08/05 | 489 | 489 | 485 | 485 | 5,000 |
1997/08/04 | 490 | 490 | 490 | 490 | 5,000 |
1997/07/31 | 494 | 494 | 490 | 490 | 2,000 |
1997/07/30 | 495 | 495 | 495 | 495 | 2,000 |
1997/07/28 | 501 | 501 | 500 | 501 | 9,000 |
1997/07/25 | 490 | 495 | 490 | 495 | 8,000 |
1997/07/24 | 490 | 490 | 490 | 490 | 1,000 |
1997/07/23 | 490 | 495 | 490 | 490 | 11,000 |
1997/07/22 | 512 | 512 | 490 | 490 | 2,000 |
1997/07/17 | 500 | 500 | 500 | 500 | 2,000 |
1997/07/16 | 492 | 492 | 492 | 492 | 1,000 |
1997/07/15 | 491 | 500 | 491 | 491 | 7,000 |
1997/07/14 | 491 | 491 | 490 | 490 | 4,000 |
1997/07/11 | 505 | 505 | 491 | 491 | 6,000 |
1997/07/10 | 510 | 510 | 501 | 501 | 4,000 |
1997/07/09 | 501 | 505 | 501 | 505 | 11,000 |
1997/07/08 | 520 | 520 | 501 | 501 | 4,000 |
1997/07/07 | 511 | 511 | 510 | 510 | 7,000 |
1997/07/04 | 527 | 540 | 527 | 540 | 15,000 |
1997/07/03 | 507 | 507 | 505 | 507 | 12,000 |
1997/07/02 | 520 | 520 | 510 | 510 | 4,000 |
1997/07/01 | 521 | 521 | 520 | 520 | 4,000 |
1997/06/30 | 541 | 541 | 530 | 530 | 4,000 |
1997/06/27 | 550 | 550 | 530 | 530 | 10,000 |
1997/06/26 | 530 | 530 | 530 | 530 | 3,000 |
1997/06/25 | 520 | 520 | 520 | 520 | 5,000 |
1997/06/24 | 520 | 521 | 520 | 520 | 12,000 |
1997/06/23 | 535 | 535 | 520 | 520 | 17,000 |
1997/06/20 | 540 | 540 | 533 | 535 | 13,000 |
1997/06/19 | 538 | 539 | 535 | 537 | 28,000 |
1997/06/18 | 544 | 544 | 533 | 533 | 23,000 |
1997/06/17 | 544 | 545 | 544 | 544 | 8,000 |
1997/06/16 | 550 | 550 | 545 | 545 | 27,000 |
1997/06/13 | 550 | 550 | 550 | 550 | 9,000 |
1997/06/12 | 551 | 551 | 548 | 550 | 11,000 |
1997/06/11 | 550 | 550 | 549 | 549 | 4,000 |
1997/06/10 | 545 | 545 | 545 | 545 | 1,000 |
1997/06/09 | 559 | 559 | 545 | 545 | 3,000 |
1997/06/06 | 552 | 552 | 551 | 551 | 6,000 |
1997/06/05 | 546 | 552 | 546 | 551 | 12,000 |
1997/06/04 | 545 | 545 | 545 | 545 | 2,000 |
1997/06/03 | 540 | 545 | 540 | 545 | 2,000 |
1997/06/02 | 535 | 535 | 532 | 532 | 3,000 |
1997/05/30 | 540 | 540 | 540 | 540 | 3,000 |
1997/05/29 | 532 | 532 | 532 | 532 | 1,000 |
1997/05/28 | 531 | 531 | 531 | 531 | 1,000 |
1997/05/27 | 531 | 531 | 531 | 531 | 2,000 |
1997/05/26 | 541 | 541 | 530 | 530 | 3,000 |
1997/05/23 | 521 | 540 | 520 | 520 | 15,000 |
1997/05/22 | 521 | 521 | 520 | 520 | 3,000 |
1997/05/21 | 540 | 540 | 540 | 540 | 1,000 |
1997/05/20 | 550 | 550 | 540 | 540 | 7,000 |
1997/05/19 | 551 | 551 | 550 | 550 | 12,000 |
1997/05/16 | 560 | 560 | 560 | 560 | 1,000 |
1997/05/15 | 560 | 570 | 560 | 560 | 19,000 |
1997/05/14 | 560 | 560 | 560 | 560 | 2,000 |
1997/05/13 | 561 | 561 | 560 | 561 | 11,000 |
1997/05/12 | 570 | 570 | 569 | 569 | 4,000 |
1997/05/09 | 570 | 570 | 570 | 570 | 11,000 |
1997/05/08 | 571 | 571 | 560 | 560 | 21,000 |
1997/05/07 | 565 | 570 | 565 | 570 | 6,000 |
1997/05/06 | 570 | 570 | 560 | 565 | 12,000 |
1997/05/02 | 556 | 556 | 556 | 556 | 1,000 |
1997/05/01 | 550 | 550 | 550 | 550 | 1,000 |
1997/04/30 | 545 | 546 | 545 | 546 | 12,000 |
1997/04/28 | 549 | 549 | 530 | 540 | 11,000 |
1997/04/24 | 560 | 570 | 550 | 550 | 7,000 |
1997/04/23 | 570 | 581 | 560 | 560 | 25,000 |
1997/04/22 | 579 | 584 | 570 | 570 | 24,000 |
1997/04/21 | 550 | 570 | 550 | 570 | 9,000 |
1997/04/18 | 475 | 520 | 475 | 520 | 8,000 |
1997/04/17 | 460 | 460 | 460 | 460 | 1,000 |
1997/04/16 | 450 | 450 | 440 | 440 | 6,000 |
1997/04/15 | 415 | 425 | 410 | 425 | 11,000 |
1997/04/14 | 415 | 415 | 415 | 415 | 12,000 |
1997/04/11 | 440 | 440 | 425 | 425 | 18,000 |
1997/04/10 | 490 | 490 | 440 | 440 | 16,000 |
1997/04/09 | 502 | 502 | 491 | 491 | 13,000 |
1997/04/07 | 520 | 520 | 520 | 520 | 1,000 |
1997/04/04 | 529 | 530 | 529 | 530 | 2,000 |
1997/04/03 | 570 | 570 | 560 | 570 | 17,000 |
1997/04/02 | 570 | 570 | 570 | 570 | 2,000 |
1997/03/31 | 560 | 560 | 530 | 530 | 7,000 |
1997/03/28 | 555 | 560 | 550 | 550 | 9,000 |
1997/03/27 | 575 | 575 | 560 | 560 | 3,000 |
1997/03/26 | 580 | 580 | 580 | 580 | 1,000 |
1997/03/25 | 540 | 585 | 540 | 585 | 6,000 |
1997/03/24 | 511 | 530 | 511 | 520 | 4,000 |
1997/03/21 | 501 | 501 | 501 | 501 | 6,000 |
1997/03/19 | 530 | 530 | 501 | 501 | 14,000 |
1997/03/18 | 500 | 530 | 500 | 530 | 11,000 |
1997/03/17 | 500 | 500 | 495 | 495 | 7,000 |
1997/03/14 | 500 | 500 | 499 | 500 | 6,000 |
1997/03/13 | 500 | 500 | 500 | 500 | 7,000 |
1997/03/12 | 506 | 506 | 500 | 500 | 5,000 |
1997/03/11 | 500 | 500 | 500 | 500 | 12,000 |
1997/03/10 | 534 | 534 | 500 | 500 | 12,000 |
1997/03/07 | 569 | 569 | 530 | 535 | 14,000 |
1997/03/06 | 591 | 591 | 570 | 571 | 16,000 |
1997/03/05 | 629 | 629 | 601 | 601 | 3,000 |
1997/03/04 | 640 | 640 | 632 | 632 | 3,000 |
1997/03/03 | 640 | 640 | 632 | 640 | 4,000 |
1997/02/28 | 650 | 650 | 640 | 642 | 9,000 |
1997/02/27 | 650 | 650 | 650 | 650 | 15,000 |
1997/02/26 | 648 | 648 | 640 | 640 | 18,000 |
1997/02/25 | 650 | 650 | 650 | 650 | 3,000 |
1997/02/24 | 660 | 680 | 660 | 680 | 2,000 |
1997/02/21 | 662 | 662 | 651 | 660 | 8,000 |
1997/02/20 | 640 | 669 | 640 | 660 | 11,000 |
1997/02/18 | 640 | 640 | 630 | 630 | 13,000 |
1997/02/17 | 651 | 651 | 640 | 640 | 9,000 |
1997/02/14 | 649 | 650 | 649 | 650 | 10,000 |
1997/02/13 | 650 | 650 | 650 | 650 | 4,000 |
1997/02/12 | 630 | 630 | 630 | 630 | 4,000 |
1997/02/10 | 640 | 640 | 631 | 631 | 3,000 |
1997/02/07 | 630 | 660 | 630 | 640 | 11,000 |
1997/02/06 | 658 | 668 | 620 | 620 | 61,000 |
1997/02/05 | 640 | 690 | 640 | 656 | 70,000 |
1997/02/04 | 624 | 667 | 624 | 624 | 103,000 |
1997/02/03 | 627 | 627 | 627 | 627 | 2,000 |
1997/01/31 | 661 | 661 | 627 | 627 | 16,000 |
1997/01/30 | 667 | 667 | 663 | 664 | 4,000 |
1997/01/29 | 680 | 680 | 668 | 668 | 14,000 |
1997/01/28 | 684 | 684 | 680 | 680 | 21,000 |
1997/01/27 | 682 | 682 | 682 | 682 | 1,000 |
1997/01/24 | 680 | 680 | 680 | 680 | 1,000 |
1997/01/23 | 666 | 666 | 666 | 666 | 1,000 |
1997/01/22 | 660 | 670 | 660 | 661 | 9,000 |
1997/01/21 | 670 | 670 | 660 | 660 | 15,000 |
1997/01/20 | 670 | 670 | 670 | 670 | 3,000 |
1997/01/17 | 710 | 710 | 670 | 670 | 27,000 |
1997/01/16 | 710 | 711 | 710 | 710 | 14,000 |
1997/01/13 | 700 | 700 | 700 | 700 | 1,000 |
1997/01/10 | 670 | 700 | 670 | 700 | 16,000 |
1997/01/09 | 770 | 770 | 670 | 670 | 21,000 |
1997/01/08 | 770 | 770 | 770 | 770 | 10,000 |
1997/01/07 | 770 | 770 | 770 | 770 | 5,000 |
1997/01/06 | 770 | 770 | 770 | 770 | 2,000 |