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 |
---|---|---|---|---|---|
2008/12/30 | 265 | 266 | 265 | 265 | 1,500 |
2008/12/29 | 274 | 274 | 264 | 265 | 23,800 |
2008/12/26 | 267 | 267 | 260 | 263 | 4,000 |
2008/12/25 | 256 | 267 | 256 | 267 | 1,700 |
2008/12/24 | 262 | 266 | 260 | 266 | 10,500 |
2008/12/22 | 267 | 270 | 258 | 267 | 27,500 |
2008/12/19 | 267 | 267 | 259 | 265 | 2,100 |
2008/12/18 | 269 | 269 | 267 | 267 | 14,400 |
2008/12/17 | 270 | 271 | 252 | 269 | 12,700 |
2008/12/16 | 256 | 273 | 251 | 270 | 22,500 |
2008/12/15 | 256 | 257 | 246 | 257 | 72,200 |
2008/12/12 | 231 | 250 | 230 | 241 | 18,100 |
2008/12/11 | 231 | 231 | 230 | 231 | 5,100 |
2008/12/10 | 231 | 231 | 222 | 231 | 7,900 |
2008/12/09 | 231 | 231 | 230 | 231 | 5,600 |
2008/12/08 | 231 | 231 | 230 | 230 | 6,600 |
2008/12/05 | 234 | 234 | 230 | 230 | 2,600 |
2008/12/04 | 238 | 238 | 225 | 234 | 35,700 |
2008/12/03 | 234 | 238 | 226 | 238 | 7,300 |
2008/12/02 | 253 | 253 | 232 | 232 | 16,200 |
2008/12/01 | 253 | 253 | 248 | 253 | 3,600 |
2008/11/28 | 253 | 254 | 241 | 254 | 7,100 |
2008/11/27 | 255 | 255 | 242 | 254 | 19,400 |
2008/11/26 | 250 | 254 | 245 | 254 | 9,000 |
2008/11/25 | 238 | 265 | 238 | 250 | 14,800 |
2008/11/21 | 219 | 234 | 212 | 234 | 10,200 |
2008/11/20 | 240 | 240 | 218 | 218 | 3,100 |
2008/11/19 | 241 | 241 | 217 | 240 | 6,900 |
2008/11/18 | 242 | 242 | 226 | 241 | 3,000 |
2008/11/17 | 242 | 242 | 241 | 242 | 2,800 |
2008/11/14 | 243 | 243 | 233 | 242 | 4,900 |
2008/11/13 | 246 | 246 | 229 | 243 | 12,000 |
2008/11/12 | 244 | 247 | 234 | 247 | 3,200 |
2008/11/11 | 244 | 244 | 237 | 244 | 8,600 |
2008/11/10 | 240 | 245 | 225 | 244 | 21,100 |
2008/11/07 | 243 | 247 | 236 | 245 | 4,400 |
2008/11/06 | 245 | 245 | 241 | 245 | 6,800 |
2008/11/05 | 254 | 255 | 245 | 250 | 16,800 |
2008/11/04 | 250 | 250 | 235 | 245 | 9,100 |
2008/10/31 | 253 | 253 | 246 | 251 | 4,100 |
2008/10/30 | 250 | 254 | 243 | 254 | 13,700 |
2008/10/29 | 250 | 253 | 249 | 249 | 11,900 |
2008/10/28 | 250 | 250 | 230 | 250 | 9,200 |
2008/10/27 | 258 | 258 | 240 | 250 | 27,300 |
2008/10/24 | 247 | 248 | 235 | 248 | 8,300 |
2008/10/23 | 240 | 248 | 221 | 247 | 5,100 |
2008/10/22 | 259 | 259 | 248 | 250 | 13,900 |
2008/10/21 | 262 | 264 | 258 | 262 | 14,500 |
2008/10/20 | 245 | 255 | 245 | 252 | 15,200 |
2008/10/17 | 226 | 245 | 221 | 245 | 11,300 |
2008/10/16 | 225 | 245 | 221 | 239 | 17,800 |
2008/10/15 | 237 | 245 | 235 | 245 | 18,000 |
2008/10/14 | 240 | 246 | 231 | 237 | 31,800 |
2008/10/10 | 244 | 244 | 205 | 225 | 19,000 |
2008/10/09 | 226 | 249 | 225 | 249 | 39,100 |
2008/10/08 | 260 | 260 | 240 | 251 | 18,500 |
2008/10/07 | 230 | 260 | 230 | 260 | 12,300 |
2008/10/06 | 280 | 280 | 245 | 245 | 15,000 |
2008/10/03 | 280 | 289 | 272 | 287 | 17,700 |
2008/10/02 | 292 | 295 | 277 | 292 | 6,900 |
2008/10/01 | 283 | 294 | 280 | 293 | 3,400 |
2008/09/30 | 274 | 291 | 271 | 283 | 11,100 |
2008/09/29 | 303 | 303 | 292 | 292 | 12,200 |
2008/09/26 | 290 | 295 | 281 | 289 | 7,400 |
2008/09/25 | 291 | 298 | 291 | 298 | 500 |
2008/09/24 | 295 | 299 | 290 | 298 | 8,000 |
2008/09/22 | 300 | 303 | 295 | 300 | 16,700 |
2008/09/19 | 299 | 300 | 290 | 295 | 9,400 |
2008/09/18 | 299 | 301 | 290 | 290 | 10,500 |
2008/09/17 | 285 | 303 | 285 | 303 | 15,700 |
2008/09/16 | 301 | 301 | 273 | 285 | 7,700 |
2008/09/12 | 295 | 303 | 288 | 303 | 5,200 |
2008/09/11 | 287 | 303 | 283 | 295 | 11,100 |
2008/09/10 | 287 | 287 | 270 | 287 | 10,300 |
2008/09/09 | 288 | 288 | 280 | 287 | 7,000 |
2008/09/08 | 287 | 291 | 285 | 288 | 5,200 |
2008/09/05 | 270 | 287 | 270 | 287 | 6,900 |
2008/09/04 | 293 | 293 | 280 | 293 | 7,500 |
2008/09/03 | 288 | 292 | 277 | 292 | 11,900 |
2008/09/02 | 280 | 288 | 280 | 288 | 9,000 |
2008/09/01 | 295 | 300 | 290 | 291 | 5,100 |
2008/08/29 | 295 | 305 | 294 | 299 | 8,700 |
2008/08/28 | 295 | 297 | 295 | 295 | 13,500 |
2008/08/27 | 311 | 311 | 290 | 295 | 18,000 |
2008/08/26 | 296 | 302 | 293 | 296 | 6,900 |
2008/08/25 | 307 | 307 | 295 | 301 | 17,200 |
2008/08/22 | 308 | 310 | 305 | 305 | 10,600 |
2008/08/21 | 305 | 308 | 305 | 305 | 15,400 |
2008/08/20 | 307 | 308 | 305 | 308 | 19,100 |
2008/08/19 | 308 | 314 | 308 | 310 | 9,600 |
2008/08/18 | 316 | 316 | 310 | 313 | 11,200 |
2008/08/15 | 321 | 321 | 295 | 315 | 24,800 |
2008/08/14 | 335 | 336 | 330 | 330 | 9,900 |
2008/08/13 | 339 | 340 | 334 | 335 | 12,000 |
2008/08/12 | 350 | 350 | 336 | 340 | 18,100 |
2008/08/11 | 350 | 355 | 343 | 350 | 15,400 |
2008/08/08 | 356 | 360 | 355 | 360 | 5,400 |
2008/08/07 | 365 | 365 | 356 | 360 | 6,400 |
2008/08/06 | 355 | 365 | 355 | 364 | 7,600 |
2008/08/05 | 361 | 362 | 355 | 355 | 19,600 |
2008/08/04 | 384 | 384 | 366 | 367 | 25,800 |
2008/08/01 | 387 | 387 | 375 | 384 | 27,800 |
2008/07/31 | 391 | 391 | 388 | 389 | 6,400 |
2008/07/30 | 390 | 395 | 388 | 390 | 20,500 |
2008/07/29 | 385 | 397 | 385 | 390 | 6,800 |
2008/07/28 | 407 | 407 | 385 | 401 | 13,100 |
2008/07/25 | 402 | 402 | 392 | 392 | 3,600 |
2008/07/24 | 385 | 405 | 385 | 405 | 33,100 |
2008/07/23 | 405 | 405 | 398 | 400 | 13,300 |
2008/07/22 | 408 | 408 | 397 | 401 | 10,200 |
2008/07/18 | 406 | 408 | 397 | 401 | 29,200 |
2008/07/17 | 420 | 420 | 406 | 410 | 3,300 |
2008/07/16 | 408 | 410 | 402 | 410 | 37,800 |
2008/07/15 | 425 | 430 | 415 | 415 | 17,100 |
2008/07/14 | 425 | 435 | 423 | 425 | 35,100 |
2008/07/11 | 426 | 436 | 425 | 427 | 20,100 |
2008/07/10 | 411 | 420 | 410 | 410 | 23,700 |
2008/07/09 | 430 | 430 | 410 | 410 | 40,400 |
2008/07/08 | 431 | 431 | 410 | 410 | 6,400 |
2008/07/07 | 450 | 450 | 430 | 435 | 50,200 |
2008/07/04 | 429 | 435 | 429 | 435 | 14,400 |
2008/07/03 | 410 | 414 | 406 | 414 | 22,300 |
2008/07/02 | 425 | 425 | 411 | 415 | 11,200 |
2008/07/01 | 419 | 430 | 419 | 424 | 8,000 |
2008/06/30 | 439 | 444 | 404 | 424 | 92,800 |
2008/06/27 | 435 | 450 | 433 | 449 | 52,500 |
2008/06/26 | 471 | 471 | 470 | 470 | 700 |
2008/06/25 | 470 | 471 | 459 | 471 | 9,400 |
2008/06/24 | 462 | 477 | 460 | 475 | 23,600 |
2008/06/23 | 463 | 466 | 463 | 463 | 4,000 |
2008/06/20 | 465 | 465 | 465 | 465 | 500 |
2008/06/19 | 477 | 477 | 465 | 465 | 13,200 |
2008/06/18 | 487 | 487 | 475 | 475 | 1,400 |
2008/06/17 | 490 | 490 | 487 | 487 | 19,800 |
2008/06/16 | 471 | 475 | 465 | 475 | 13,900 |
2008/06/13 | 467 | 473 | 462 | 471 | 6,600 |
2008/06/12 | 471 | 471 | 465 | 465 | 9,500 |
2008/06/11 | 480 | 480 | 470 | 470 | 7,100 |
2008/06/10 | 483 | 483 | 462 | 471 | 6,400 |
2008/06/09 | 470 | 470 | 460 | 463 | 25,200 |
2008/06/06 | 474 | 475 | 470 | 470 | 6,600 |
2008/06/05 | 470 | 475 | 470 | 474 | 26,700 |
2008/06/04 | 487 | 487 | 481 | 483 | 6,300 |
2008/06/03 | 495 | 495 | 472 | 482 | 3,100 |
2008/06/02 | 470 | 492 | 470 | 492 | 16,200 |
2008/05/30 | 478 | 478 | 469 | 469 | 7,600 |
2008/05/29 | 473 | 478 | 473 | 475 | 2,600 |
2008/05/28 | 470 | 487 | 470 | 484 | 15,500 |
2008/05/27 | 486 | 489 | 472 | 472 | 8,100 |
2008/05/26 | 481 | 481 | 476 | 476 | 18,500 |
2008/05/23 | 483 | 485 | 480 | 480 | 17,400 |
2008/05/22 | 485 | 485 | 480 | 480 | 6,600 |
2008/05/21 | 490 | 490 | 482 | 485 | 10,500 |
2008/05/20 | 495 | 495 | 488 | 488 | 13,600 |
2008/05/19 | 500 | 500 | 487 | 487 | 25,500 |
2008/05/16 | 524 | 530 | 495 | 505 | 27,200 |
2008/05/15 | 505 | 524 | 505 | 515 | 40,200 |
2008/05/14 | 496 | 500 | 496 | 497 | 2,500 |
2008/05/13 | 500 | 500 | 496 | 496 | 1,100 |
2008/05/12 | 495 | 505 | 495 | 495 | 4,800 |
2008/05/09 | 510 | 520 | 500 | 512 | 63,700 |
2008/05/08 | 495 | 507 | 493 | 507 | 6,900 |
2008/05/07 | 480 | 495 | 479 | 495 | 11,600 |
2008/05/02 | 459 | 516 | 459 | 480 | 11,100 |
2008/05/01 | 456 | 465 | 456 | 465 | 12,300 |
2008/04/30 | 474 | 475 | 461 | 461 | 23,700 |
2008/04/28 | 470 | 485 | 470 | 479 | 16,100 |
2008/04/25 | 454 | 469 | 454 | 461 | 3,900 |
2008/04/24 | 469 | 469 | 453 | 453 | 1,500 |
2008/04/23 | 451 | 470 | 451 | 467 | 6,000 |
2008/04/22 | 449 | 459 | 440 | 459 | 16,100 |
2008/04/21 | 467 | 467 | 450 | 455 | 23,300 |
2008/04/18 | 465 | 465 | 460 | 462 | 4,300 |
2008/04/17 | 460 | 464 | 455 | 464 | 8,500 |
2008/04/16 | 470 | 474 | 460 | 461 | 48,100 |
2008/04/15 | 490 | 490 | 476 | 478 | 8,400 |
2008/04/14 | 476 | 495 | 476 | 490 | 1,200 |
2008/04/11 | 476 | 480 | 476 | 477 | 1,700 |
2008/04/10 | 470 | 479 | 470 | 479 | 8,200 |
2008/04/09 | 490 | 490 | 475 | 475 | 3,700 |
2008/04/08 | 483 | 484 | 480 | 480 | 2,100 |
2008/04/07 | 470 | 484 | 470 | 483 | 3,600 |
2008/04/04 | 472 | 476 | 470 | 470 | 15,200 |
2008/04/03 | 475 | 489 | 473 | 473 | 9,700 |
2008/04/02 | 478 | 484 | 475 | 480 | 11,200 |
2008/04/01 | 477 | 480 | 456 | 480 | 12,600 |
2008/03/31 | 491 | 498 | 471 | 480 | 19,200 |
2008/03/28 | 503 | 511 | 500 | 501 | 28,900 |
2008/03/27 | 514 | 515 | 503 | 510 | 14,400 |
2008/03/26 | 520 | 525 | 510 | 514 | 8,100 |
2008/03/25 | 524 | 530 | 518 | 522 | 10,700 |
2008/03/24 | 534 | 534 | 518 | 520 | 16,600 |
2008/03/21 | 535 | 537 | 520 | 526 | 18,800 |
2008/03/19 | 547 | 547 | 520 | 542 | 30,000 |
2008/03/18 | 496 | 520 | 491 | 517 | 63,000 |
2008/03/17 | 538 | 538 | 502 | 525 | 10,900 |
2008/03/14 | 543 | 543 | 523 | 539 | 15,800 |
2008/03/13 | 545 | 545 | 538 | 543 | 12,500 |
2008/03/12 | 550 | 550 | 536 | 540 | 10,200 |
2008/03/11 | 522 | 539 | 522 | 535 | 21,700 |
2008/03/10 | 520 | 540 | 519 | 538 | 37,800 |
2008/03/07 | 517 | 550 | 517 | 525 | 38,700 |
2008/03/06 | 549 | 551 | 546 | 550 | 19,300 |
2008/03/05 | 545 | 555 | 537 | 547 | 37,500 |
2008/03/04 | 540 | 547 | 532 | 541 | 17,400 |
2008/03/03 | 529 | 530 | 508 | 530 | 21,400 |
2008/02/29 | 535 | 535 | 525 | 530 | 18,300 |
2008/02/28 | 535 | 545 | 530 | 535 | 33,000 |
2008/02/27 | 539 | 549 | 525 | 545 | 41,900 |
2008/02/26 | 525 | 539 | 515 | 538 | 17,600 |
2008/02/25 | 514 | 516 | 494 | 514 | 27,100 |
2008/02/22 | 484 | 504 | 481 | 499 | 57,800 |
2008/02/21 | 460 | 479 | 460 | 479 | 42,000 |
2008/02/20 | 465 | 465 | 453 | 453 | 14,100 |
2008/02/19 | 461 | 466 | 455 | 460 | 15,500 |
2008/02/18 | 460 | 464 | 455 | 455 | 4,800 |
2008/02/15 | 443 | 460 | 443 | 450 | 12,800 |
2008/02/14 | 448 | 465 | 446 | 458 | 16,400 |
2008/02/13 | 462 | 462 | 448 | 453 | 16,600 |
2008/02/12 | 449 | 462 | 449 | 461 | 8,300 |
2008/02/08 | 455 | 464 | 447 | 464 | 13,700 |
2008/02/07 | 450 | 464 | 446 | 453 | 5,600 |
2008/02/06 | 461 | 461 | 450 | 454 | 24,300 |
2008/02/05 | 480 | 490 | 480 | 482 | 14,900 |
2008/02/04 | 466 | 477 | 466 | 472 | 40,700 |
2008/02/01 | 476 | 478 | 444 | 456 | 12,000 |
2008/01/31 | 464 | 464 | 463 | 463 | 5,900 |
2008/01/30 | 464 | 464 | 451 | 461 | 14,500 |
2008/01/29 | 449 | 460 | 449 | 460 | 17,900 |
2008/01/28 | 465 | 465 | 444 | 444 | 15,600 |
2008/01/25 | 450 | 455 | 430 | 455 | 23,700 |
2008/01/24 | 430 | 440 | 423 | 433 | 18,100 |
2008/01/23 | 430 | 437 | 429 | 430 | 17,400 |
2008/01/22 | 425 | 443 | 420 | 420 | 29,200 |
2008/01/21 | 459 | 459 | 440 | 455 | 2,900 |
2008/01/18 | 435 | 469 | 420 | 460 | 44,800 |
2008/01/17 | 435 | 450 | 432 | 438 | 24,500 |
2008/01/16 | 435 | 449 | 430 | 430 | 62,800 |
2008/01/15 | 490 | 495 | 450 | 455 | 43,600 |
2008/01/11 | 509 | 509 | 490 | 490 | 30,600 |
2008/01/10 | 519 | 519 | 508 | 514 | 7,800 |
2008/01/09 | 520 | 520 | 508 | 516 | 10,400 |
2008/01/08 | 514 | 514 | 510 | 511 | 9,000 |
2008/01/07 | 500 | 523 | 500 | 518 | 18,800 |
2008/01/04 | 520 | 520 | 500 | 505 | 8,300 |