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 |
---|---|---|---|---|---|
2000/12/29 | 228 | 228 | 228 | 228 | 1,000 |
2000/12/27 | 221 | 221 | 221 | 221 | 3,000 |
2000/12/26 | 220 | 220 | 220 | 220 | 1,000 |
2000/12/25 | 210 | 216 | 210 | 210 | 6,000 |
2000/12/22 | 210 | 211 | 210 | 210 | 7,000 |
2000/12/21 | 220 | 220 | 215 | 215 | 4,000 |
2000/12/20 | 225 | 225 | 225 | 225 | 1,000 |
2000/12/18 | 230 | 230 | 230 | 230 | 2,000 |
2000/12/14 | 230 | 230 | 228 | 230 | 29,000 |
2000/12/13 | 230 | 230 | 230 | 230 | 3,000 |
2000/12/12 | 230 | 230 | 230 | 230 | 1,000 |
2000/12/11 | 230 | 230 | 230 | 230 | 1,000 |
2000/12/08 | 230 | 231 | 230 | 230 | 6,000 |
2000/12/07 | 235 | 235 | 231 | 231 | 5,000 |
2000/12/06 | 232 | 232 | 232 | 232 | 1,000 |
2000/12/04 | 245 | 245 | 245 | 245 | 3,000 |
2000/12/01 | 230 | 230 | 223 | 230 | 14,000 |
2000/11/29 | 223 | 223 | 222 | 222 | 2,000 |
2000/11/28 | 220 | 221 | 220 | 221 | 11,000 |
2000/11/27 | 222 | 222 | 220 | 220 | 7,000 |
2000/11/24 | 224 | 224 | 220 | 220 | 11,000 |
2000/11/22 | 230 | 230 | 225 | 225 | 6,000 |
2000/11/21 | 235 | 235 | 230 | 230 | 7,000 |
2000/11/20 | 240 | 240 | 205 | 240 | 20,000 |
2000/11/16 | 249 | 249 | 245 | 245 | 2,000 |
2000/11/15 | 249 | 249 | 249 | 249 | 2,000 |
2000/11/14 | 250 | 250 | 249 | 249 | 4,000 |
2000/11/13 | 255 | 258 | 250 | 250 | 6,000 |
2000/11/06 | 259 | 259 | 259 | 259 | 1,000 |
2000/11/02 | 260 | 260 | 259 | 259 | 5,000 |
2000/10/30 | 250 | 250 | 250 | 250 | 3,000 |
2000/10/27 | 266 | 266 | 255 | 255 | 14,000 |
2000/10/26 | 266 | 266 | 266 | 266 | 1,000 |
2000/10/25 | 265 | 265 | 265 | 265 | 1,000 |
2000/10/24 | 265 | 270 | 265 | 270 | 3,000 |
2000/10/20 | 270 | 270 | 265 | 265 | 9,000 |
2000/10/17 | 270 | 270 | 270 | 270 | 1,000 |
2000/10/13 | 270 | 270 | 270 | 270 | 1,000 |
2000/10/10 | 280 | 280 | 280 | 280 | 3,000 |
2000/10/06 | 280 | 280 | 280 | 280 | 3,000 |
2000/10/05 | 281 | 281 | 281 | 281 | 5,000 |
2000/10/03 | 284 | 284 | 261 | 284 | 17,000 |
2000/10/02 | 280 | 280 | 280 | 280 | 4,000 |
2000/09/29 | 280 | 283 | 280 | 281 | 19,000 |
2000/09/28 | 281 | 281 | 280 | 280 | 5,000 |
2000/09/27 | 280 | 281 | 280 | 281 | 13,000 |
2000/09/26 | 280 | 280 | 280 | 280 | 3,000 |
2000/09/21 | 295 | 295 | 295 | 295 | 2,000 |
2000/09/20 | 295 | 295 | 290 | 295 | 14,000 |
2000/09/19 | 295 | 295 | 295 | 295 | 16,000 |
2000/09/18 | 295 | 295 | 295 | 295 | 1,000 |
2000/09/14 | 295 | 295 | 295 | 295 | 3,000 |
2000/09/13 | 295 | 295 | 295 | 295 | 1,000 |
2000/09/12 | 296 | 296 | 296 | 296 | 3,000 |
2000/09/11 | 297 | 297 | 296 | 296 | 3,000 |
2000/09/07 | 300 | 300 | 298 | 298 | 11,000 |
2000/09/06 | 301 | 301 | 300 | 300 | 6,000 |
2000/09/05 | 301 | 301 | 301 | 301 | 5,000 |
2000/09/04 | 306 | 306 | 301 | 301 | 5,000 |
2000/09/01 | 305 | 307 | 301 | 307 | 8,000 |
2000/08/31 | 301 | 301 | 301 | 301 | 1,000 |
2000/08/29 | 302 | 302 | 302 | 302 | 3,000 |
2000/08/28 | 302 | 302 | 302 | 302 | 10,000 |
2000/08/25 | 301 | 301 | 301 | 301 | 5,000 |
2000/08/24 | 305 | 305 | 301 | 301 | 9,000 |
2000/08/23 | 305 | 305 | 301 | 301 | 7,000 |
2000/08/18 | 305 | 305 | 305 | 305 | 5,000 |
2000/08/17 | 304 | 304 | 304 | 304 | 1,000 |
2000/08/16 | 306 | 306 | 300 | 304 | 15,000 |
2000/08/15 | 308 | 308 | 306 | 306 | 3,000 |
2000/08/10 | 313 | 313 | 300 | 300 | 2,000 |
2000/08/09 | 313 | 313 | 313 | 313 | 2,000 |
2000/08/08 | 313 | 314 | 313 | 313 | 7,000 |
2000/08/07 | 310 | 313 | 310 | 313 | 13,000 |
2000/08/04 | 315 | 315 | 315 | 315 | 3,000 |
2000/08/03 | 315 | 315 | 315 | 315 | 1,000 |
2000/08/02 | 320 | 320 | 320 | 320 | 2,000 |
2000/08/01 | 320 | 320 | 320 | 320 | 2,000 |
2000/07/31 | 305 | 305 | 305 | 305 | 2,000 |
2000/07/28 | 307 | 307 | 305 | 305 | 7,000 |
2000/07/27 | 313 | 313 | 306 | 306 | 8,000 |
2000/07/21 | 319 | 319 | 305 | 305 | 2,000 |
2000/07/19 | 320 | 320 | 320 | 320 | 8,000 |
2000/07/14 | 320 | 320 | 320 | 320 | 10,000 |
2000/07/13 | 326 | 326 | 320 | 320 | 7,000 |
2000/07/12 | 350 | 350 | 325 | 325 | 11,000 |
2000/07/11 | 360 | 360 | 350 | 350 | 23,000 |
2000/07/10 | 350 | 360 | 349 | 360 | 39,000 |
2000/07/07 | 320 | 349 | 320 | 349 | 7,000 |
2000/07/06 | 315 | 320 | 315 | 320 | 2,000 |
2000/07/05 | 310 | 315 | 310 | 315 | 4,000 |
2000/07/04 | 300 | 309 | 300 | 309 | 11,000 |
2000/07/03 | 299 | 300 | 299 | 300 | 21,000 |
2000/06/29 | 300 | 300 | 300 | 300 | 3,000 |
2000/06/28 | 295 | 300 | 295 | 300 | 2,000 |
2000/06/27 | 294 | 294 | 294 | 294 | 4,000 |
2000/06/26 | 292 | 292 | 292 | 292 | 1,000 |
2000/06/23 | 293 | 295 | 291 | 291 | 5,000 |
2000/06/22 | 291 | 292 | 291 | 292 | 2,000 |
2000/06/21 | 291 | 291 | 291 | 291 | 1,000 |
2000/06/20 | 296 | 296 | 290 | 290 | 2,000 |
2000/06/19 | 296 | 296 | 296 | 296 | 4,000 |
2000/06/16 | 300 | 300 | 295 | 295 | 15,000 |
2000/06/15 | 300 | 300 | 300 | 300 | 19,000 |
2000/06/14 | 300 | 300 | 300 | 300 | 6,000 |
2000/06/13 | 300 | 300 | 300 | 300 | 2,000 |
2000/06/12 | 290 | 290 | 280 | 290 | 7,000 |
2000/06/09 | 290 | 290 | 290 | 290 | 11,000 |
2000/06/08 | 279 | 290 | 279 | 290 | 5,000 |
2000/06/07 | 283 | 283 | 270 | 270 | 20,000 |
2000/06/06 | 286 | 286 | 281 | 281 | 13,000 |
2000/06/05 | 284 | 290 | 284 | 290 | 14,000 |
2000/06/02 | 300 | 300 | 290 | 290 | 8,000 |
2000/05/31 | 300 | 300 | 300 | 300 | 2,000 |
2000/05/30 | 290 | 290 | 290 | 290 | 1,000 |
2000/05/29 | 291 | 291 | 290 | 290 | 7,000 |
2000/05/26 | 290 | 290 | 290 | 290 | 5,000 |
2000/05/25 | 290 | 290 | 290 | 290 | 2,000 |
2000/05/24 | 291 | 291 | 290 | 290 | 4,000 |
2000/05/23 | 293 | 293 | 291 | 291 | 3,000 |
2000/05/22 | 291 | 305 | 291 | 291 | 19,000 |
2000/05/19 | 304 | 305 | 285 | 285 | 11,000 |
2000/05/18 | 305 | 305 | 305 | 305 | 5,000 |
2000/05/17 | 310 | 315 | 305 | 305 | 16,000 |
2000/05/16 | 315 | 315 | 310 | 310 | 6,000 |
2000/05/15 | 310 | 320 | 310 | 311 | 8,000 |
2000/05/12 | 290 | 290 | 285 | 285 | 3,000 |
2000/05/11 | 295 | 295 | 295 | 295 | 2,000 |
2000/05/02 | 300 | 300 | 295 | 295 | 5,000 |
2000/05/01 | 295 | 297 | 295 | 297 | 2,000 |
2000/04/28 | 301 | 301 | 297 | 297 | 4,000 |
2000/04/27 | 301 | 301 | 300 | 301 | 7,000 |
2000/04/26 | 300 | 300 | 300 | 300 | 1,000 |
2000/04/25 | 315 | 315 | 315 | 315 | 1,000 |
2000/04/24 | 315 | 315 | 315 | 315 | 2,000 |
2000/04/21 | 319 | 319 | 319 | 319 | 2,000 |
2000/04/19 | 315 | 315 | 305 | 305 | 6,000 |
2000/04/18 | 315 | 315 | 300 | 315 | 5,000 |
2000/04/17 | 305 | 305 | 300 | 305 | 4,000 |
2000/04/14 | 335 | 335 | 326 | 326 | 3,000 |
2000/04/13 | 339 | 339 | 339 | 339 | 4,000 |
2000/04/12 | 340 | 340 | 340 | 340 | 3,000 |
2000/04/10 | 332 | 332 | 332 | 332 | 2,000 |
2000/04/07 | 331 | 331 | 331 | 331 | 2,000 |
2000/04/06 | 334 | 334 | 331 | 331 | 11,000 |
2000/04/05 | 331 | 331 | 331 | 331 | 2,000 |
2000/04/04 | 360 | 360 | 330 | 330 | 2,000 |
2000/04/03 | 365 | 365 | 360 | 360 | 7,000 |
2000/03/31 | 364 | 364 | 360 | 360 | 2,000 |
2000/03/29 | 398 | 398 | 398 | 398 | 2,000 |
2000/03/28 | 400 | 400 | 400 | 400 | 10,000 |
2000/03/27 | 372 | 410 | 372 | 400 | 24,000 |
2000/03/24 | 350 | 363 | 345 | 362 | 137,000 |
2000/03/23 | 344 | 350 | 344 | 350 | 14,000 |
2000/03/22 | 345 | 345 | 340 | 344 | 21,000 |
2000/03/21 | 335 | 335 | 331 | 335 | 12,000 |
2000/03/17 | 334 | 335 | 334 | 335 | 2,000 |
2000/03/16 | 335 | 336 | 335 | 335 | 7,000 |
2000/03/15 | 334 | 335 | 334 | 335 | 8,000 |
2000/03/14 | 334 | 334 | 334 | 334 | 1,000 |
2000/03/13 | 336 | 336 | 333 | 334 | 9,000 |
2000/03/10 | 336 | 336 | 336 | 336 | 1,000 |
2000/03/09 | 340 | 340 | 331 | 331 | 16,000 |
2000/03/08 | 355 | 355 | 340 | 340 | 11,000 |
2000/03/07 | 350 | 350 | 350 | 350 | 4,000 |
2000/03/06 | 340 | 350 | 340 | 350 | 8,000 |
2000/03/03 | 321 | 330 | 321 | 330 | 3,000 |
2000/03/02 | 320 | 320 | 300 | 320 | 25,000 |
2000/03/01 | 321 | 321 | 320 | 320 | 5,000 |
2000/02/29 | 320 | 320 | 320 | 320 | 2,000 |
2000/02/28 | 320 | 320 | 320 | 320 | 6,000 |
2000/02/25 | 320 | 320 | 320 | 320 | 3,000 |
2000/02/24 | 340 | 340 | 320 | 320 | 6,000 |
2000/02/23 | 340 | 340 | 340 | 340 | 5,000 |
2000/02/22 | 340 | 340 | 340 | 340 | 2,000 |
2000/02/21 | 340 | 340 | 340 | 340 | 6,000 |
2000/02/18 | 370 | 370 | 340 | 340 | 28,000 |
2000/02/17 | 364 | 370 | 364 | 370 | 17,000 |
2000/02/16 | 359 | 369 | 359 | 369 | 5,000 |
2000/02/15 | 370 | 370 | 360 | 360 | 7,000 |
2000/02/14 | 370 | 370 | 345 | 365 | 148,000 |
2000/02/10 | 345 | 368 | 345 | 360 | 16,000 |
2000/02/09 | 340 | 340 | 325 | 340 | 162,000 |
2000/02/08 | 321 | 336 | 321 | 330 | 9,000 |
2000/02/07 | 310 | 315 | 310 | 315 | 7,000 |
2000/02/04 | 305 | 305 | 305 | 305 | 4,000 |
2000/02/02 | 305 | 305 | 305 | 305 | 2,000 |
2000/01/31 | 310 | 310 | 310 | 310 | 5,000 |
2000/01/27 | 301 | 301 | 301 | 301 | 1,000 |
2000/01/26 | 300 | 300 | 300 | 300 | 3,000 |
2000/01/25 | 315 | 315 | 315 | 315 | 5,000 |
2000/01/24 | 305 | 315 | 305 | 315 | 3,000 |
2000/01/21 | 305 | 305 | 305 | 305 | 2,000 |
2000/01/20 | 305 | 305 | 305 | 305 | 1,000 |
2000/01/19 | 300 | 300 | 300 | 300 | 6,000 |
2000/01/18 | 291 | 300 | 290 | 300 | 4,000 |
2000/01/17 | 291 | 291 | 290 | 290 | 5,000 |
2000/01/13 | 280 | 281 | 280 | 281 | 3,000 |
2000/01/12 | 285 | 290 | 285 | 285 | 5,000 |
2000/01/11 | 292 | 292 | 285 | 285 | 6,000 |
2000/01/07 | 292 | 292 | 285 | 292 | 4,000 |
2000/01/06 | 292 | 292 | 292 | 292 | 2,000 |
2000/01/05 | 292 | 292 | 292 | 292 | 3,000 |