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 |
---|---|---|---|---|---|
1998/12/29 | 235 | 235 | 235 | 235 | 7,000 |
1998/12/28 | 230 | 235 | 230 | 235 | 15,000 |
1998/12/24 | 230 | 230 | 230 | 230 | 8,000 |
1998/12/22 | 229 | 230 | 229 | 230 | 16,000 |
1998/12/21 | 231 | 231 | 229 | 229 | 21,000 |
1998/12/18 | 231 | 231 | 231 | 231 | 12,000 |
1998/12/17 | 231 | 231 | 228 | 231 | 18,000 |
1998/12/16 | 228 | 232 | 228 | 232 | 11,000 |
1998/12/15 | 220 | 228 | 220 | 228 | 12,000 |
1998/12/14 | 215 | 215 | 215 | 215 | 2,000 |
1998/12/11 | 215 | 215 | 215 | 215 | 11,000 |
1998/12/10 | 215 | 215 | 215 | 215 | 2,000 |
1998/12/09 | 215 | 215 | 215 | 215 | 2,000 |
1998/12/08 | 214 | 215 | 214 | 215 | 8,000 |
1998/12/07 | 215 | 215 | 215 | 215 | 2,000 |
1998/12/04 | 220 | 221 | 215 | 215 | 15,000 |
1998/12/03 | 211 | 215 | 211 | 215 | 11,000 |
1998/12/02 | 210 | 210 | 210 | 210 | 2,000 |
1998/12/01 | 200 | 205 | 200 | 205 | 32,000 |
1998/11/30 | 200 | 200 | 200 | 200 | 39,000 |
1998/11/27 | 198 | 200 | 198 | 200 | 13,000 |
1998/11/26 | 195 | 195 | 195 | 195 | 10,000 |
1998/11/25 | 192 | 194 | 192 | 194 | 12,000 |
1998/11/24 | 192 | 192 | 192 | 192 | 4,000 |
1998/11/20 | 190 | 190 | 190 | 190 | 1,000 |
1998/11/16 | 200 | 200 | 200 | 200 | 5,000 |
1998/11/13 | 200 | 200 | 200 | 200 | 5,000 |
1998/11/12 | 199 | 204 | 195 | 200 | 24,000 |
1998/11/11 | 180 | 199 | 180 | 199 | 7,000 |
1998/11/10 | 190 | 190 | 180 | 180 | 38,000 |
1998/11/09 | 199 | 199 | 180 | 180 | 21,000 |
1998/11/06 | 200 | 200 | 200 | 200 | 1,000 |
1998/11/05 | 200 | 200 | 200 | 200 | 5,000 |
1998/11/04 | 200 | 210 | 200 | 210 | 7,000 |
1998/11/02 | 197 | 200 | 197 | 200 | 2,000 |
1998/10/29 | 199 | 200 | 191 | 200 | 22,000 |
1998/10/28 | 200 | 200 | 200 | 200 | 13,000 |
1998/10/27 | 202 | 205 | 200 | 200 | 32,000 |
1998/10/26 | 200 | 200 | 200 | 200 | 40,000 |
1998/10/23 | 191 | 200 | 191 | 200 | 4,000 |
1998/10/22 | 185 | 190 | 180 | 190 | 15,000 |
1998/10/21 | 171 | 180 | 171 | 180 | 21,000 |
1998/10/20 | 170 | 171 | 165 | 171 | 16,000 |
1998/10/16 | 159 | 160 | 154 | 160 | 7,000 |
1998/10/15 | 154 | 154 | 154 | 154 | 4,000 |
1998/10/14 | 152 | 154 | 152 | 154 | 4,000 |
1998/10/13 | 155 | 155 | 150 | 150 | 10,000 |
1998/10/12 | 151 | 154 | 151 | 154 | 2,000 |
1998/10/09 | 162 | 162 | 162 | 162 | 1,000 |
1998/10/08 | 165 | 165 | 158 | 158 | 4,000 |
1998/10/07 | 155 | 155 | 152 | 155 | 10,000 |
1998/10/05 | 155 | 155 | 155 | 155 | 5,000 |
1998/10/02 | 150 | 155 | 148 | 155 | 17,000 |
1998/10/01 | 160 | 160 | 147 | 150 | 10,000 |
1998/09/30 | 175 | 175 | 170 | 170 | 3,000 |
1998/09/29 | 183 | 183 | 183 | 183 | 1,000 |
1998/09/28 | 190 | 190 | 182 | 182 | 14,000 |
1998/09/25 | 190 | 190 | 190 | 190 | 1,000 |
1998/09/24 | 200 | 200 | 180 | 180 | 5,000 |
1998/09/22 | 190 | 190 | 190 | 190 | 12,000 |
1998/09/21 | 191 | 201 | 191 | 201 | 14,000 |
1998/09/18 | 201 | 201 | 201 | 201 | 2,000 |
1998/09/17 | 205 | 205 | 201 | 201 | 5,000 |
1998/09/16 | 200 | 205 | 200 | 205 | 2,000 |
1998/09/14 | 221 | 221 | 221 | 221 | 1,000 |
1998/09/11 | 225 | 234 | 225 | 234 | 4,000 |
1998/09/09 | 235 | 235 | 235 | 235 | 1,000 |
1998/09/07 | 230 | 230 | 230 | 230 | 1,000 |
1998/09/04 | 230 | 230 | 230 | 230 | 1,000 |
1998/09/01 | 221 | 221 | 220 | 220 | 2,000 |
1998/08/28 | 227 | 227 | 227 | 227 | 3,000 |
1998/08/27 | 241 | 241 | 227 | 240 | 9,000 |
1998/08/26 | 240 | 245 | 240 | 240 | 8,000 |
1998/08/25 | 240 | 240 | 240 | 240 | 2,000 |
1998/08/24 | 240 | 245 | 240 | 245 | 3,000 |
1998/08/21 | 250 | 250 | 250 | 250 | 4,000 |
1998/08/19 | 246 | 246 | 245 | 245 | 4,000 |
1998/08/17 | 246 | 246 | 246 | 246 | 11,000 |
1998/08/14 | 249 | 249 | 248 | 248 | 3,000 |
1998/08/12 | 249 | 249 | 248 | 248 | 5,000 |
1998/08/11 | 250 | 250 | 248 | 248 | 3,000 |
1998/08/10 | 250 | 250 | 250 | 250 | 3,000 |
1998/08/07 | 257 | 257 | 256 | 256 | 4,000 |
1998/08/06 | 257 | 257 | 256 | 256 | 6,000 |
1998/08/03 | 258 | 258 | 256 | 256 | 4,000 |
1998/07/30 | 260 | 260 | 255 | 255 | 5,000 |
1998/07/29 | 260 | 260 | 260 | 260 | 2,000 |
1998/07/28 | 265 | 265 | 261 | 261 | 5,000 |
1998/07/27 | 267 | 267 | 265 | 265 | 14,000 |
1998/07/24 | 270 | 271 | 261 | 265 | 6,000 |
1998/07/23 | 271 | 271 | 271 | 271 | 1,000 |
1998/07/21 | 285 | 285 | 281 | 281 | 7,000 |
1998/07/16 | 281 | 281 | 280 | 280 | 5,000 |
1998/07/15 | 281 | 281 | 281 | 281 | 2,000 |
1998/07/13 | 280 | 280 | 280 | 280 | 2,000 |
1998/07/10 | 293 | 293 | 293 | 293 | 1,000 |
1998/07/09 | 299 | 300 | 297 | 297 | 18,000 |
1998/07/08 | 291 | 299 | 291 | 299 | 6,000 |
1998/07/07 | 290 | 290 | 290 | 290 | 4,000 |
1998/07/06 | 285 | 290 | 285 | 290 | 4,000 |
1998/07/03 | 281 | 281 | 280 | 280 | 14,000 |
1998/07/02 | 263 | 288 | 262 | 280 | 18,000 |
1998/07/01 | 256 | 257 | 255 | 256 | 38,000 |
1998/06/30 | 255 | 255 | 248 | 255 | 38,000 |
1998/06/26 | 251 | 251 | 248 | 248 | 15,000 |
1998/06/25 | 250 | 250 | 250 | 250 | 6,000 |
1998/06/24 | 250 | 250 | 250 | 250 | 10,000 |
1998/06/23 | 250 | 250 | 250 | 250 | 3,000 |
1998/06/22 | 250 | 250 | 250 | 250 | 2,000 |
1998/06/19 | 250 | 250 | 250 | 250 | 19,000 |
1998/06/18 | 250 | 250 | 249 | 249 | 17,000 |
1998/06/17 | 246 | 250 | 246 | 250 | 3,000 |
1998/06/16 | 248 | 248 | 245 | 245 | 3,000 |
1998/06/15 | 251 | 251 | 248 | 248 | 39,000 |
1998/06/12 | 250 | 250 | 250 | 250 | 21,000 |
1998/06/11 | 251 | 251 | 251 | 251 | 6,000 |
1998/06/10 | 251 | 251 | 251 | 251 | 6,000 |
1998/06/09 | 251 | 254 | 250 | 250 | 25,000 |
1998/06/08 | 251 | 255 | 250 | 255 | 24,000 |
1998/06/05 | 246 | 253 | 246 | 250 | 34,000 |
1998/06/04 | 256 | 256 | 249 | 250 | 98,000 |
1998/06/03 | 256 | 260 | 250 | 255 | 131,000 |
1998/06/02 | 273 | 273 | 250 | 250 | 24,000 |
1998/06/01 | 273 | 273 | 273 | 273 | 3,000 |
1998/05/29 | 272 | 272 | 272 | 272 | 2,000 |
1998/05/28 | 278 | 278 | 274 | 275 | 17,000 |
1998/05/27 | 280 | 280 | 278 | 278 | 18,000 |
1998/05/26 | 276 | 280 | 275 | 280 | 23,000 |
1998/05/25 | 279 | 280 | 278 | 279 | 14,000 |
1998/05/22 | 281 | 285 | 281 | 285 | 9,000 |
1998/05/21 | 285 | 285 | 285 | 285 | 5,000 |
1998/05/20 | 282 | 285 | 282 | 285 | 3,000 |
1998/05/19 | 284 | 284 | 280 | 280 | 3,000 |
1998/05/18 | 285 | 285 | 285 | 285 | 3,000 |
1998/05/15 | 285 | 285 | 285 | 285 | 3,000 |
1998/05/13 | 291 | 291 | 285 | 285 | 9,000 |
1998/05/12 | 292 | 293 | 291 | 291 | 9,000 |
1998/05/11 | 295 | 295 | 295 | 295 | 1,000 |
1998/05/07 | 300 | 300 | 291 | 291 | 7,000 |
1998/05/06 | 300 | 300 | 300 | 300 | 5,000 |
1998/05/01 | 291 | 291 | 291 | 291 | 6,000 |
1998/04/30 | 291 | 291 | 291 | 291 | 1,000 |
1998/04/28 | 291 | 291 | 291 | 291 | 1,000 |
1998/04/27 | 290 | 290 | 290 | 290 | 2,000 |
1998/04/24 | 285 | 285 | 285 | 285 | 6,000 |
1998/04/23 | 286 | 286 | 285 | 285 | 6,000 |
1998/04/22 | 290 | 290 | 290 | 290 | 1,000 |
1998/04/20 | 290 | 290 | 285 | 285 | 5,000 |
1998/04/16 | 293 | 297 | 290 | 290 | 11,000 |
1998/04/15 | 292 | 297 | 292 | 297 | 8,000 |
1998/04/14 | 295 | 297 | 295 | 297 | 4,000 |
1998/04/13 | 296 | 300 | 296 | 300 | 4,000 |
1998/04/09 | 300 | 300 | 295 | 295 | 6,000 |
1998/04/08 | 291 | 295 | 290 | 290 | 4,000 |
1998/04/07 | 286 | 286 | 286 | 286 | 1,000 |
1998/04/02 | 320 | 320 | 319 | 319 | 3,000 |
1998/03/26 | 333 | 333 | 330 | 330 | 8,000 |
1998/03/25 | 330 | 330 | 330 | 330 | 47,000 |
1998/03/24 | 340 | 340 | 330 | 330 | 23,000 |
1998/03/23 | 340 | 340 | 337 | 340 | 5,000 |
1998/03/20 | 339 | 339 | 330 | 337 | 27,000 |
1998/03/19 | 330 | 341 | 330 | 339 | 15,000 |
1998/03/18 | 356 | 357 | 340 | 340 | 22,000 |
1998/03/17 | 360 | 360 | 353 | 353 | 12,000 |
1998/03/16 | 355 | 355 | 355 | 355 | 2,000 |
1998/03/13 | 370 | 370 | 370 | 370 | 1,000 |
1998/03/12 | 365 | 365 | 365 | 365 | 1,000 |
1998/03/11 | 375 | 375 | 365 | 365 | 2,000 |
1998/03/10 | 375 | 375 | 365 | 365 | 4,000 |
1998/03/09 | 375 | 375 | 375 | 375 | 7,000 |
1998/03/06 | 375 | 375 | 375 | 375 | 10,000 |
1998/03/05 | 380 | 380 | 375 | 375 | 7,000 |
1998/03/03 | 380 | 380 | 371 | 371 | 2,000 |
1998/02/27 | 361 | 361 | 361 | 361 | 2,000 |
1998/02/25 | 351 | 351 | 350 | 350 | 2,000 |
1998/02/23 | 378 | 378 | 360 | 360 | 4,000 |
1998/02/20 | 380 | 380 | 380 | 380 | 3,000 |
1998/02/19 | 390 | 390 | 390 | 390 | 5,000 |
1998/02/18 | 390 | 390 | 390 | 390 | 3,000 |
1998/02/17 | 390 | 390 | 390 | 390 | 8,000 |
1998/02/16 | 400 | 400 | 390 | 390 | 8,000 |
1998/02/13 | 401 | 401 | 401 | 401 | 1,000 |
1998/02/12 | 411 | 411 | 401 | 401 | 13,000 |
1998/02/10 | 419 | 419 | 411 | 411 | 4,000 |
1998/02/09 | 419 | 419 | 419 | 419 | 4,000 |
1998/02/05 | 428 | 428 | 428 | 428 | 2,000 |
1998/02/02 | 425 | 425 | 425 | 425 | 4,000 |
1998/01/30 | 431 | 431 | 430 | 430 | 10,000 |
1998/01/29 | 435 | 435 | 426 | 430 | 8,000 |
1998/01/28 | 410 | 420 | 410 | 420 | 11,000 |
1998/01/27 | 392 | 405 | 392 | 405 | 8,000 |
1998/01/26 | 390 | 390 | 390 | 390 | 2,000 |
1998/01/22 | 405 | 405 | 405 | 405 | 6,000 |
1998/01/20 | 380 | 380 | 380 | 380 | 4,000 |
1998/01/19 | 380 | 380 | 380 | 380 | 1,000 |
1998/01/16 | 350 | 350 | 350 | 350 | 2,000 |
1998/01/13 | 330 | 330 | 330 | 330 | 1,000 |
1998/01/08 | 320 | 330 | 320 | 330 | 14,000 |
1998/01/06 | 320 | 320 | 320 | 320 | 8,000 |