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
2006/12/29 744 748 737 748 27,200
2006/12/28 729 749 724 735 18,300
2006/12/27 751 754 742 749 14,200
2006/12/26 716 748 708 736 19,500
2006/12/25 730 730 713 714 37,500
2006/12/22 736 740 712 732 14,000
2006/12/21 748 748 725 738 60,800
2006/12/20 743 754 743 747 21,700
2006/12/19 756 761 745 755 12,200
2006/12/18 775 775 755 765 50,600
2006/12/15 773 773 766 770 20,100
2006/12/14 783 784 770 783 21,600
2006/12/13 780 785 772 784 29,900
2006/12/12 787 787 765 765 31,400
2006/12/11 799 800 785 796 28,300
2006/12/08 775 795 775 791 12,900
2006/12/07 784 793 784 784 6,900
2006/12/06 794 799 770 793 22,400
2006/12/05 771 799 765 794 42,700
2006/12/04 781 790 765 765 25,100
2006/12/01 785 795 770 780 34,600
2006/11/30 798 808 778 796 43,100
2006/11/29 727 780 725 778 57,500
2006/11/28 690 728 680 722 27,500
2006/11/27 684 700 670 693 25,700
2006/11/24 682 694 680 694 12,300
2006/11/22 650 680 650 680 67,000
2006/11/21 673 697 672 680 30,000
2006/11/20 720 724 663 672 50,900
2006/11/17 747 747 730 731 27,500
2006/11/16 750 755 736 745 45,500
2006/11/15 759 778 750 750 14,700
2006/11/14 752 760 750 759 24,800
2006/11/13 772 772 754 762 21,800
2006/11/10 765 775 762 774 19,700
2006/11/09 770 777 770 775 7,800
2006/11/08 781 790 770 771 15,600
2006/11/07 807 808 782 790 19,800
2006/11/06 814 815 798 800 22,200
2006/11/02 790 806 784 806 25,700
2006/11/01 762 787 762 787 9,800
2006/10/31 778 778 760 772 26,800
2006/10/30 790 790 770 780 25,700
2006/10/27 815 815 793 794 93,100
2006/10/26 811 821 806 815 52,500
2006/10/25 821 829 803 803 76,400
2006/10/24 830 870 820 841 134,400
2006/10/23 830 835 818 828 23,000
2006/10/20 829 829 820 821 33,400
2006/10/19 820 829 812 829 29,900
2006/10/18 811 817 790 812 16,900
2006/10/17 811 827 805 808 75,700
2006/10/16 795 813 776 795 53,600
2006/10/13 746 775 746 765 27,500
2006/10/12 743 747 735 742 19,300
2006/10/11 760 761 743 749 37,100
2006/10/10 780 785 770 770 18,900
2006/10/06 785 795 785 795 10,400
2006/10/05 788 797 771 795 27,300
2006/10/04 804 805 777 787 28,800
2006/10/03 820 820 800 810 17,900
2006/10/02 824 834 815 828 23,500
2006/09/29 822 832 800 825 43,300
2006/09/28 829 839 811 822 30,800
2006/09/27 779 810 779 809 32,200
2006/09/26 782 793 775 793 15,500
2006/09/25 800 804 780 792 32,200
2006/09/22 743 820 743 820 165,900
2006/09/21 820 822 765 793 46,700
2006/09/20 816 820 790 800 95,500
2006/09/19 871 880 833 845 41,800
2006/09/15 887 906 879 885 19,300
2006/09/14 892 915 890 906 23,400
2006/09/13 921 928 869 890 50,600
2006/09/12 930 930 900 924 39,900
2006/09/11 953 953 929 940 29,300
2006/09/08 950 960 943 958 18,700
2006/09/07 953 961 950 952 17,500
2006/09/06 965 970 957 958 51,800
2006/09/05 940 960 940 950 36,000
2006/09/04 948 948 924 934 31,400
2006/09/01 913 925 911 922 17,000
2006/08/31 933 933 903 913 17,400
2006/08/30 942 950 912 923 28,900
2006/08/29 925 955 925 941 23,500
2006/08/28 901 935 901 935 35,200
2006/08/25 940 949 925 930 27,200
2006/08/24 970 970 935 935 61,900
2006/08/23 985 990 965 967 19,000
2006/08/22 977 985 975 980 25,200
2006/08/21 997 1,005 962 976 43,500
2006/08/18 1,017 1,022 995 999 35,300
2006/08/17 1,028 1,045 1,010 1,030 59,400
2006/08/16 975 998 963 998 31,500
2006/08/15 969 975 940 965 19,500
2006/08/14 914 964 911 960 44,200
2006/08/11 950 950 916 934 43,500
2006/08/10 962 980 915 960 39,800
2006/08/09 928 950 910 950 38,400
2006/08/08 980 1,018 948 958 51,200
2006/08/07 985 1,016 977 985 43,800
2006/08/04 1,049 1,049 999 1,025 38,700
2006/08/03 1,055 1,073 1,030 1,037 27,200
2006/08/02 1,079 1,079 1,035 1,068 37,900
2006/08/01 1,050 1,093 1,050 1,062 43,500
2006/07/31 1,073 1,092 1,050 1,050 45,000
2006/07/28 1,078 1,095 1,050 1,060 56,000
2006/07/27 960 1,100 960 1,050 127,000
2006/07/26 1,102 1,102 994 1,000 136,000
2006/07/25 1,150 1,150 1,080 1,109 198,000
2006/07/24 1,085 1,129 1,040 1,101 290,000
2006/07/21 1,021 1,056 1,010 1,045 140,000
2006/07/20 956 1,006 946 1,006 95,000
2006/07/19 899 937 882 906 101,000
2006/07/18 980 980 870 881 185,000
2006/07/14 1,012 1,070 1,002 1,020 194,000
2006/07/13 1,150 1,200 1,050 1,072 194,000
2006/07/12 1,170 1,220 1,170 1,182 320,000
2006/07/11 1,069 1,150 1,067 1,150 310,000
2006/07/10 1,049 1,067 1,030 1,063 197,000
2006/07/07 1,025 1,088 1,018 1,080 354,000
2006/07/06 935 1,000 935 1,000 259,000
2006/07/05 920 938 920 920 86,000
2006/07/04 941 969 930 949 172,000
2006/07/03 836 920 836 915 134,000
2006/06/30 833 833 820 820 28,000
2006/06/29 803 813 780 808 32,000
2006/06/28 809 809 800 802 69,000
2006/06/27 855 855 820 820 35,000
2006/06/26 820 845 812 845 45,000
2006/06/23 845 845 821 836 27,000
2006/06/22 865 905 838 850 88,000
2006/06/21 895 915 860 875 28,000
2006/06/20 937 937 890 895 87,000
2006/06/19 911 933 911 927 59,000
2006/06/16 877 923 877 895 118,000
2006/06/15 840 850 822 848 57,000
2006/06/14 780 815 780 801 24,000
2006/06/13 800 840 780 800 77,000
2006/06/12 765 817 762 815 71,000
2006/06/09 726 784 726 770 98,000
2006/06/08 753 753 705 719 65,000
2006/06/07 790 799 750 760 110,000
2006/06/06 800 815 780 792 42,000
2006/06/05 830 830 802 810 56,000
2006/06/02 815 840 730 835 185,000
2006/06/01 823 870 819 819 90,000
2006/05/31 817 839 811 815 59,000
2006/05/30 840 854 810 847 88,000
2006/05/29 892 892 822 850 348,000
2006/05/26 920 940 910 922 122,000
2006/05/25 980 980 914 924 128,000
2006/05/24 1,002 1,031 980 1,000 183,000
2006/05/23 1,001 1,023 970 970 694,000
2006/05/22 1,170 1,170 1,170 1,170 29,000
2006/05/19 1,330 1,383 1,280 1,370 106,000
2006/05/18 1,155 1,333 1,110 1,333 187,000
2006/05/17 1,287 1,290 1,208 1,240 126,000
2006/05/16 1,400 1,400 1,280 1,307 113,000
2006/05/15 1,400 1,400 1,375 1,390 37,000
2006/05/12 1,400 1,428 1,365 1,421 50,000
2006/05/11 1,475 1,475 1,435 1,440 54,000
2006/05/10 1,470 1,475 1,455 1,468 92,000
2006/05/09 1,463 1,467 1,430 1,455 77,000
2006/05/08 1,432 1,459 1,416 1,459 99,000
2006/05/02 1,340 1,400 1,336 1,400 84,000
2006/05/01 1,397 1,397 1,360 1,368 29,000
2006/04/28 1,323 1,397 1,323 1,397 149,000
2006/04/27 1,359 1,365 1,323 1,335 141,000
2006/04/26 1,418 1,420 1,370 1,397 103,000
2006/04/25 1,380 1,430 1,362 1,419 213,000
2006/04/24 1,520 1,530 1,454 1,460 117,000
2006/04/21 1,590 1,599 1,541 1,580 79,000
2006/04/20 1,594 1,610 1,565 1,588 69,000
2006/04/19 1,631 1,669 1,551 1,564 105,000
2006/04/18 1,472 1,640 1,455 1,609 155,000
2006/04/17 1,592 1,598 1,519 1,532 200,000
2006/04/14 1,555 1,750 1,555 1,622 203,000
2006/04/13 1,575 1,598 1,490 1,552 224,000
2006/04/12 1,706 1,706 1,622 1,625 195,000
2006/04/11 1,801 1,817 1,665 1,736 292,000
2006/04/10 1,826 1,844 1,790 1,820 371,000
2006/04/07 1,635 1,762 1,635 1,759 341,000
2006/04/06 1,610 1,630 1,581 1,606 157,000
2006/04/05 1,498 1,678 1,491 1,635 495,000
2006/04/04 1,395 1,480 1,382 1,479 200,000
2006/04/03 1,424 1,437 1,383 1,385 187,000
2006/03/31 1,441 1,460 1,423 1,444 128,000
2006/03/30 1,450 1,494 1,425 1,461 284,000
2006/03/29 1,290 1,420 1,285 1,414 365,000
2006/03/28 1,208 1,269 1,150 1,269 140,000
2006/03/27 1,220 1,305 1,201 1,232 347,000
2006/03/24 1,165 1,200 1,160 1,200 181,000
2006/03/23 1,200 1,205 1,151 1,152 308,000
2006/03/22 1,090 1,150 1,051 1,149 340,000
2006/03/20 989 1,074 989 1,074 405,000
2006/03/17 968 980 951 974 134,000
2006/03/16 998 1,009 952 968 278,000
2006/03/15 975 995 965 988 259,000
2006/03/14 948 964 936 956 203,000
2006/03/13 930 944 925 940 319,000
2006/03/10 912 923 905 915 189,000
2006/03/09 899 910 899 902 50,000
2006/03/08 900 901 890 900 85,000
2006/03/07 890 914 890 898 60,000
2006/03/06 904 915 885 910 68,000
2006/03/03 908 923 905 912 58,000
2006/03/02 899 914 880 905 189,000
2006/03/01 844 869 830 869 63,000
2006/02/28 854 854 844 844 51,000
2006/02/27 850 865 840 844 145,000
2006/02/24 850 850 842 850 30,000
2006/02/23 830 860 830 857 42,000
2006/02/22 790 830 773 830 51,000
2006/02/21 745 780 745 780 53,000
2006/02/20 781 781 733 735 94,000
2006/02/17 821 829 800 800 85,000
2006/02/16 855 865 830 839 44,000
2006/02/15 898 910 856 864 83,000
2006/02/14 879 888 850 885 105,000
2006/02/13 940 948 895 905 118,000
2006/02/10 943 950 920 930 126,000
2006/02/09 989 989 930 930 117,000
2006/02/08 990 1,000 970 970 101,000
2006/02/07 981 1,017 968 1,008 251,000
2006/02/06 922 970 907 967 207,000
2006/02/03 860 872 850 872 27,000
2006/02/02 851 860 849 860 53,000
2006/02/01 876 880 870 870 32,000
2006/01/31 870 880 862 869 28,000
2006/01/30 900 909 865 870 62,000
2006/01/27 900 910 890 890 27,000
2006/01/26 915 915 890 900 33,000
2006/01/25 882 909 880 905 41,000
2006/01/24 845 862 845 862 20,000
2006/01/23 830 860 825 825 76,000
2006/01/20 925 925 870 900 77,000
2006/01/19 785 906 785 890 117,000
2006/01/18 905 906 825 825 135,000
2006/01/17 953 955 925 925 74,000
2006/01/16 961 975 960 965 49,000
2006/01/13 973 980 952 977 46,000
2006/01/12 998 998 960 973 49,000
2006/01/11 1,010 1,023 959 1,000 61,000
2006/01/10 1,000 1,050 999 1,005 102,000
2006/01/06 964 985 954 971 108,000
2006/01/05 908 950 900 935 167,000
2006/01/04 865 868 860 868 41,000

このページの先頭へ