日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 382 382 378 382 5,000
2002/12/27 378 384 378 384 30,000
2002/12/26 372 378 372 373 4,000
2002/12/25 372 379 370 370 18,000
2002/12/24 381 382 375 379 96,000
2002/12/20 371 377 360 372 148,000
2002/12/19 354 369 354 369 45,000
2002/12/18 345 350 345 350 187,000
2002/12/17 345 349 345 346 14,000
2002/12/16 342 350 342 350 28,000
2002/12/13 342 346 342 342 13,000
2002/12/12 350 350 341 341 36,000
2002/12/11 349 350 346 346 6,000
2002/12/10 350 350 348 350 4,000
2002/12/09 350 350 349 350 45,000
2002/12/06 347 350 347 349 102,000
2002/12/05 352 352 350 352 16,000
2002/12/04 355 355 352 355 8,000
2002/12/03 355 356 355 356 6,000
2002/12/02 355 360 355 356 17,000
2002/11/29 355 356 351 356 18,000
2002/11/28 363 363 355 358 11,000
2002/11/27 369 369 360 360 22,000
2002/11/26 366 370 366 367 13,000
2002/11/25 359 374 358 365 14,000
2002/11/22 355 355 350 350 7,000
2002/11/21 360 360 355 355 5,000
2002/11/20 350 355 350 355 12,000
2002/11/19 351 351 350 350 18,000
2002/11/18 356 356 350 351 5,000
2002/11/14 370 370 357 357 8,000
2002/11/13 369 369 365 365 6,000
2002/11/12 369 370 365 369 7,000
2002/11/11 376 376 354 354 18,000
2002/11/08 383 383 376 376 7,000
2002/11/07 380 381 380 380 6,000
2002/11/06 380 380 380 380 5,000
2002/11/05 383 383 380 383 7,000
2002/11/01 383 383 383 383 2,000
2002/10/31 395 395 382 383 5,000
2002/10/30 393 398 388 395 31,000
2002/10/29 366 398 366 389 56,000
2002/10/28 366 366 351 351 17,000
2002/10/25 376 378 370 370 7,000
2002/10/24 376 376 376 376 2,000
2002/10/23 375 376 375 376 3,000
2002/10/22 375 376 375 376 11,000
2002/10/21 384 384 380 380 9,000
2002/10/18 385 385 385 385 11,000
2002/10/17 385 385 385 385 7,000
2002/10/16 385 390 385 385 10,000
2002/10/15 383 390 383 390 22,000
2002/10/11 390 390 382 385 31,000
2002/10/10 383 390 383 390 45,000
2002/10/09 382 383 378 383 12,000
2002/10/08 375 389 375 377 31,000
2002/10/07 377 380 370 379 50,000
2002/10/04 375 379 374 379 18,000
2002/10/03 368 370 368 370 11,000
2002/10/02 363 375 363 375 10,000
2002/10/01 350 360 350 360 5,000
2002/09/30 370 370 354 363 15,000
2002/09/27 380 380 370 370 44,000
2002/09/26 360 365 360 365 6,000
2002/09/25 355 355 355 355 4,000
2002/09/24 355 365 350 365 20,000
2002/09/20 350 350 350 350 5,000
2002/09/19 350 350 350 350 6,000
2002/09/18 360 360 350 350 31,000
2002/09/17 364 364 360 360 15,000
2002/09/13 371 371 364 364 12,000
2002/09/12 362 371 358 371 28,000
2002/09/11 380 380 375 376 28,000
2002/09/10 370 375 370 375 16,000
2002/09/09 368 370 368 370 3,000
2002/09/06 375 381 365 365 42,000
2002/09/05 355 375 355 374 19,000
2002/09/04 355 355 345 353 30,000
2002/09/03 364 364 355 355 26,000
2002/09/02 364 364 364 364 2,000
2002/08/30 360 364 355 364 14,000
2002/08/29 365 365 353 355 28,000
2002/08/28 380 380 368 368 47,000
2002/08/27 380 385 376 382 78,000
2002/08/26 365 370 360 365 79,000
2002/08/23 368 368 355 360 42,000
2002/08/22 359 378 359 370 97,000
2002/08/21 350 355 350 355 35,000
2002/08/20 355 357 346 351 61,000
2002/08/19 349 358 345 355 54,000
2002/08/16 340 350 340 348 104,000
2002/08/15 337 344 337 340 12,000
2002/08/14 335 337 335 337 5,000
2002/08/13 335 335 335 335 9,000
2002/08/12 331 335 331 335 8,000
2002/08/09 331 331 331 331 4,000
2002/08/08 331 333 331 331 7,000
2002/08/07 330 330 326 330 9,000
2002/08/06 334 334 325 330 28,000
2002/08/05 335 335 334 334 9,000
2002/08/02 333 334 333 334 11,000
2002/08/01 331 331 331 331 1,000
2002/07/31 335 335 335 335 4,000
2002/07/30 345 345 344 344 7,000
2002/07/29 345 349 344 345 66,000
2002/07/26 326 330 325 330 19,000
2002/07/25 332 332 325 325 38,000
2002/07/24 332 333 330 331 21,000
2002/07/23 331 332 331 332 4,000
2002/07/22 335 335 330 331 13,000
2002/07/19 336 339 335 336 12,000
2002/07/18 340 340 335 335 10,000
2002/07/17 345 345 340 340 23,000
2002/07/16 335 340 335 340 8,000
2002/07/15 336 336 335 335 6,000
2002/07/12 336 340 336 340 4,000
2002/07/11 344 345 340 340 6,000
2002/07/10 335 345 335 345 56,000
2002/07/09 334 335 334 335 11,000
2002/07/08 340 340 335 335 6,000
2002/07/05 336 340 335 338 15,000
2002/07/04 342 342 332 335 12,000
2002/07/03 339 344 330 344 21,000
2002/07/02 339 345 335 345 24,000
2002/07/01 335 340 334 334 14,000
2002/06/28 334 335 332 332 13,000
2002/06/27 338 339 336 337 57,000
2002/06/26 330 335 321 321 12,000
2002/06/25 334 334 327 327 6,000
2002/06/24 335 335 335 335 3,000
2002/06/21 335 335 330 330 6,000
2002/06/20 335 335 334 334 4,000
2002/06/19 344 345 340 340 7,000
2002/06/18 347 347 344 345 39,000
2002/06/17 330 332 330 332 19,000
2002/06/14 326 330 321 330 8,000
2002/06/13 325 330 325 326 10,000
2002/06/12 325 326 325 326 2,000
2002/06/11 327 331 327 330 4,000
2002/06/10 340 340 325 325 30,000
2002/06/07 335 340 335 340 5,000
2002/06/06 335 340 330 332 9,000
2002/06/05 335 336 335 336 6,000
2002/06/04 340 340 335 340 8,000
2002/06/03 341 341 335 335 2,000
2002/05/31 343 345 340 340 10,000
2002/05/30 340 340 335 340 6,000
2002/05/29 340 340 331 340 20,000
2002/05/28 347 347 336 340 29,000
2002/05/27 340 358 340 346 135,000
2002/05/24 319 335 316 325 17,000
2002/05/23 321 322 315 315 11,000
2002/05/22 320 320 317 320 5,000
2002/05/21 322 325 320 320 5,000
2002/05/20 330 330 320 320 2,000
2002/05/17 314 314 314 314 1,000
2002/05/16 321 321 313 313 8,000
2002/05/15 330 330 320 320 3,000
2002/05/14 330 330 320 320 4,000
2002/05/13 329 329 329 329 1,000
2002/05/10 333 333 328 328 5,000
2002/05/09 334 335 333 333 10,000
2002/05/08 335 335 335 335 2,000
2002/05/07 335 335 335 335 5,000
2002/05/02 345 351 345 351 2,000
2002/04/30 355 360 343 343 55,000
2002/04/26 348 348 340 340 10,000
2002/04/25 340 348 335 348 17,000
2002/04/24 342 342 335 335 3,000
2002/04/23 342 344 330 330 27,000
2002/04/22 338 342 337 342 22,000
2002/04/19 338 339 338 339 2,000
2002/04/18 339 339 339 339 1,000
2002/04/17 341 341 336 340 13,000
2002/04/16 330 340 328 336 41,000
2002/04/15 316 316 315 315 12,000
2002/04/12 329 329 316 316 12,000
2002/04/11 322 322 322 322 1,000
2002/04/10 321 321 321 321 4,000
2002/04/09 336 336 325 325 8,000
2002/04/08 331 342 326 326 12,000
2002/04/05 340 342 335 342 14,000
2002/04/04 340 348 333 333 13,000
2002/04/03 323 354 323 351 68,000
2002/04/02 315 315 303 303 12,000
2002/04/01 310 310 303 310 3,000
2002/03/29 330 331 300 300 22,000
2002/03/28 333 334 333 334 2,000
2002/03/27 328 329 324 329 8,000
2002/03/26 334 335 328 328 6,000
2002/03/25 344 350 340 344 24,000
2002/03/22 340 342 340 342 20,000
2002/03/20 338 341 336 339 17,000
2002/03/19 333 346 333 336 13,000
2002/03/18 334 350 333 333 48,000
2002/03/15 320 325 320 325 28,000
2002/03/14 315 315 312 312 6,000
2002/03/13 320 320 315 315 17,000
2002/03/12 310 318 310 318 22,000
2002/03/11 304 305 304 305 10,000
2002/03/08 301 305 301 302 18,000
2002/03/07 301 304 300 300 14,000
2002/03/06 315 317 302 302 9,000
2002/03/05 317 317 310 310 9,000
2002/03/04 315 317 310 317 7,000
2002/03/01 305 305 305 305 3,000
2002/02/28 305 305 305 305 2,000
2002/02/27 304 304 302 302 8,000
2002/02/26 310 310 302 302 7,000
2002/02/25 303 315 303 306 23,000
2002/02/22 305 305 300 300 9,000
2002/02/21 305 305 300 300 8,000
2002/02/20 305 308 305 308 9,000
2002/02/19 310 315 305 305 17,000
2002/02/18 311 320 309 310 14,000
2002/02/15 305 315 305 308 11,000
2002/02/14 306 308 305 305 11,000
2002/02/13 315 318 304 305 26,000
2002/02/12 311 320 302 318 44,000
2002/02/08 304 310 300 300 33,000
2002/02/07 305 330 299 300 164,000
2002/02/06 270 308 265 305 38,000
2002/02/05 269 269 255 256 6,000
2002/02/04 259 269 259 269 7,000
2002/02/01 265 265 255 255 7,000
2002/01/31 260 260 260 260 2,000
2002/01/30 265 265 260 260 10,000
2002/01/29 265 265 265 265 2,000
2002/01/28 265 265 265 265 1,000
2002/01/25 258 263 258 263 2,000
2002/01/23 263 265 258 258 4,000
2002/01/22 258 260 258 260 6,000
2002/01/21 250 253 250 253 5,000
2002/01/18 253 253 252 253 6,000
2002/01/17 250 250 250 250 2,000
2002/01/16 250 250 248 248 4,000
2002/01/15 261 261 250 250 6,000
2002/01/10 273 273 264 266 16,000
2002/01/09 270 274 270 274 3,000
2002/01/08 274 274 270 270 9,000
2002/01/07 270 272 270 272 18,000
2002/01/04 260 261 260 261 7,000

このページの先頭へ