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 |
---|---|---|---|---|---|
2010/12/30 | 254 | 255 | 247 | 254 | 2,600 |
2010/12/29 | 247 | 255 | 247 | 255 | 2,100 |
2010/12/28 | 246 | 247 | 245 | 246 | 16,100 |
2010/12/27 | 247 | 260 | 243 | 245 | 41,500 |
2010/12/24 | 256 | 257 | 245 | 251 | 9,600 |
2010/12/22 | 258 | 258 | 257 | 257 | 8,200 |
2010/12/21 | 259 | 259 | 258 | 258 | 1,200 |
2010/12/20 | 260 | 260 | 256 | 260 | 2,700 |
2010/12/17 | 260 | 260 | 260 | 260 | 300 |
2010/12/16 | 262 | 262 | 258 | 259 | 17,600 |
2010/12/15 | 262 | 262 | 255 | 262 | 6,500 |
2010/12/14 | 260 | 264 | 258 | 262 | 29,400 |
2010/12/13 | 260 | 260 | 253 | 259 | 5,400 |
2010/12/10 | 260 | 261 | 256 | 260 | 13,900 |
2010/12/09 | 260 | 260 | 256 | 260 | 1,500 |
2010/12/08 | 257 | 260 | 257 | 258 | 3,700 |
2010/12/07 | 259 | 259 | 251 | 256 | 4,400 |
2010/12/06 | 254 | 260 | 254 | 258 | 8,000 |
2010/12/03 | 256 | 256 | 253 | 256 | 10,200 |
2010/12/02 | 257 | 257 | 257 | 257 | 200 |
2010/12/01 | 252 | 252 | 252 | 252 | 300 |
2010/11/30 | 258 | 258 | 252 | 256 | 1,800 |
2010/11/29 | 251 | 260 | 250 | 258 | 14,300 |
2010/11/26 | 259 | 260 | 253 | 260 | 3,600 |
2010/11/25 | 258 | 258 | 258 | 258 | 200 |
2010/11/24 | 255 | 255 | 250 | 255 | 3,600 |
2010/11/22 | 255 | 255 | 248 | 249 | 2,000 |
2010/11/19 | 255 | 255 | 255 | 255 | 200 |
2010/11/18 | 251 | 251 | 251 | 251 | 200 |
2010/11/17 | 250 | 251 | 248 | 251 | 1,900 |
2010/11/16 | 249 | 250 | 249 | 250 | 900 |
2010/11/15 | 250 | 255 | 249 | 249 | 3,200 |
2010/11/12 | 259 | 259 | 255 | 255 | 1,900 |
2010/11/11 | 252 | 259 | 250 | 259 | 2,900 |
2010/11/10 | 252 | 252 | 248 | 252 | 2,000 |
2010/11/09 | 260 | 260 | 249 | 249 | 1,100 |
2010/11/08 | 255 | 263 | 245 | 260 | 8,400 |
2010/11/05 | 247 | 256 | 240 | 242 | 3,500 |
2010/11/04 | 242 | 247 | 242 | 247 | 1,300 |
2010/11/02 | 240 | 241 | 240 | 241 | 1,400 |
2010/11/01 | 242 | 245 | 212 | 234 | 15,500 |
2010/10/29 | 260 | 260 | 248 | 248 | 1,200 |
2010/10/28 | 260 | 261 | 260 | 261 | 15,100 |
2010/10/27 | 259 | 260 | 250 | 260 | 9,300 |
2010/10/26 | 258 | 260 | 254 | 260 | 9,300 |
2010/10/25 | 257 | 258 | 255 | 258 | 1,200 |
2010/10/22 | 260 | 260 | 252 | 260 | 800 |
2010/10/21 | 259 | 259 | 259 | 259 | 100 |
2010/10/20 | 254 | 255 | 254 | 255 | 1,300 |
2010/10/19 | 256 | 256 | 252 | 255 | 3,500 |
2010/10/18 | 255 | 258 | 253 | 255 | 19,600 |
2010/10/15 | 261 | 261 | 255 | 260 | 6,500 |
2010/10/14 | 260 | 269 | 260 | 261 | 8,300 |
2010/10/13 | 256 | 260 | 256 | 258 | 16,000 |
2010/10/12 | 260 | 265 | 256 | 264 | 12,700 |
2010/10/08 | 248 | 258 | 248 | 251 | 1,600 |
2010/10/07 | 250 | 257 | 250 | 256 | 4,800 |
2010/10/06 | 248 | 256 | 248 | 253 | 2,900 |
2010/10/05 | 249 | 249 | 239 | 243 | 5,200 |
2010/10/04 | 250 | 251 | 239 | 251 | 7,800 |
2010/10/01 | 250 | 250 | 239 | 250 | 9,600 |
2010/09/30 | 245 | 249 | 241 | 249 | 3,600 |
2010/09/29 | 235 | 243 | 235 | 243 | 3,700 |
2010/09/28 | 231 | 239 | 231 | 239 | 2,800 |
2010/09/27 | 242 | 242 | 232 | 236 | 11,200 |
2010/09/24 | 234 | 239 | 234 | 237 | 5,300 |
2010/09/22 | 238 | 238 | 233 | 238 | 1,300 |
2010/09/21 | 238 | 238 | 237 | 238 | 9,500 |
2010/09/17 | 238 | 238 | 231 | 238 | 4,900 |
2010/09/16 | 238 | 238 | 228 | 238 | 5,000 |
2010/09/15 | 223 | 244 | 223 | 238 | 9,900 |
2010/09/14 | 223 | 223 | 223 | 223 | 2,100 |
2010/09/13 | 231 | 231 | 223 | 223 | 7,700 |
2010/09/10 | 233 | 233 | 225 | 233 | 6,100 |
2010/09/09 | 233 | 233 | 225 | 233 | 4,800 |
2010/09/08 | 233 | 233 | 225 | 233 | 3,600 |
2010/09/07 | 234 | 234 | 228 | 233 | 1,900 |
2010/09/06 | 234 | 234 | 214 | 234 | 18,000 |
2010/09/03 | 230 | 240 | 230 | 234 | 8,900 |
2010/09/02 | 233 | 233 | 232 | 232 | 1,700 |
2010/09/01 | 234 | 234 | 233 | 233 | 300 |
2010/08/31 | 235 | 235 | 234 | 234 | 300 |
2010/08/30 | 235 | 235 | 230 | 235 | 4,900 |
2010/08/27 | 235 | 235 | 230 | 235 | 11,500 |
2010/08/26 | 239 | 239 | 230 | 230 | 10,900 |
2010/08/25 | 240 | 240 | 230 | 238 | 1,300 |
2010/08/24 | 240 | 240 | 230 | 240 | 5,200 |
2010/08/23 | 240 | 240 | 232 | 240 | 4,800 |
2010/08/20 | 243 | 243 | 238 | 238 | 3,400 |
2010/08/19 | 241 | 245 | 241 | 245 | 3,900 |
2010/08/18 | 241 | 246 | 241 | 241 | 6,300 |
2010/08/17 | 248 | 248 | 241 | 241 | 2,200 |
2010/08/16 | 248 | 248 | 242 | 248 | 5,400 |
2010/08/13 | 246 | 249 | 241 | 249 | 8,000 |
2010/08/12 | 249 | 249 | 247 | 248 | 5,500 |
2010/08/11 | 248 | 248 | 248 | 248 | 1,000 |
2010/08/10 | 251 | 255 | 250 | 251 | 12,500 |
2010/08/09 | 255 | 255 | 248 | 251 | 7,200 |
2010/08/06 | 252 | 255 | 252 | 255 | 8,200 |
2010/08/05 | 255 | 255 | 252 | 252 | 4,700 |
2010/08/04 | 255 | 255 | 250 | 255 | 4,200 |
2010/08/03 | 256 | 259 | 254 | 254 | 9,100 |
2010/08/02 | 250 | 260 | 247 | 256 | 8,400 |
2010/07/30 | 251 | 251 | 251 | 251 | 1,800 |
2010/07/29 | 251 | 251 | 251 | 251 | 100 |
2010/07/28 | 250 | 254 | 250 | 254 | 2,100 |
2010/07/27 | 244 | 260 | 244 | 260 | 12,100 |
2010/07/26 | 259 | 260 | 256 | 260 | 2,000 |
2010/07/23 | 260 | 260 | 251 | 254 | 6,200 |
2010/07/22 | 254 | 260 | 250 | 260 | 8,300 |
2010/07/21 | 252 | 255 | 249 | 255 | 2,000 |
2010/07/20 | 260 | 260 | 246 | 246 | 15,200 |
2010/07/16 | 270 | 270 | 270 | 270 | 400 |
2010/07/15 | 270 | 270 | 258 | 261 | 1,100 |
2010/07/14 | 270 | 270 | 266 | 270 | 600 |
2010/07/13 | 270 | 270 | 268 | 270 | 3,100 |
2010/07/12 | 271 | 271 | 267 | 270 | 1,000 |
2010/07/09 | 272 | 272 | 265 | 272 | 3,500 |
2010/07/08 | 274 | 274 | 264 | 272 | 1,900 |
2010/07/07 | 274 | 274 | 274 | 274 | 100 |
2010/07/06 | 275 | 275 | 275 | 275 | 100 |
2010/07/05 | 277 | 283 | 272 | 275 | 3,600 |
2010/07/02 | 283 | 283 | 270 | 277 | 40,100 |
2010/07/01 | 268 | 268 | 262 | 268 | 1,800 |
2010/06/30 | 261 | 270 | 257 | 270 | 7,400 |
2010/06/29 | 269 | 269 | 260 | 264 | 2,200 |
2010/06/28 | 270 | 270 | 265 | 265 | 8,700 |
2010/06/25 | 259 | 259 | 255 | 258 | 4,400 |
2010/06/24 | 259 | 264 | 259 | 259 | 7,300 |
2010/06/23 | 258 | 260 | 253 | 259 | 8,200 |
2010/06/22 | 259 | 259 | 253 | 258 | 1,500 |
2010/06/21 | 254 | 254 | 251 | 252 | 2,100 |
2010/06/18 | 255 | 255 | 249 | 254 | 2,900 |
2010/06/17 | 267 | 267 | 244 | 256 | 31,600 |
2010/06/16 | 253 | 253 | 242 | 252 | 13,100 |
2010/06/15 | 253 | 253 | 252 | 253 | 3,400 |
2010/06/14 | 254 | 254 | 251 | 253 | 2,200 |
2010/06/11 | 254 | 255 | 254 | 254 | 2,300 |
2010/06/10 | 254 | 255 | 250 | 255 | 7,100 |
2010/06/09 | 259 | 259 | 259 | 259 | 1,000 |
2010/06/08 | 262 | 262 | 253 | 259 | 700 |
2010/06/07 | 260 | 260 | 246 | 258 | 5,300 |
2010/06/04 | 252 | 260 | 246 | 260 | 5,700 |
2010/06/03 | 262 | 262 | 262 | 262 | 200 |
2010/06/02 | 264 | 264 | 263 | 263 | 700 |
2010/06/01 | 256 | 265 | 250 | 265 | 2,000 |
2010/05/31 | 250 | 258 | 250 | 256 | 4,600 |
2010/05/28 | 265 | 265 | 251 | 256 | 3,000 |
2010/05/27 | 266 | 269 | 255 | 267 | 12,300 |
2010/05/26 | 251 | 264 | 248 | 251 | 7,400 |
2010/05/25 | 251 | 257 | 241 | 252 | 9,300 |
2010/05/24 | 255 | 255 | 251 | 251 | 1,000 |
2010/05/21 | 260 | 260 | 249 | 250 | 1,800 |
2010/05/20 | 261 | 261 | 248 | 260 | 2,500 |
2010/05/19 | 261 | 261 | 245 | 261 | 3,400 |
2010/05/18 | 260 | 263 | 247 | 261 | 5,200 |
2010/05/17 | 265 | 270 | 250 | 260 | 21,900 |
2010/05/14 | 251 | 253 | 250 | 253 | 5,700 |
2010/05/13 | 261 | 261 | 257 | 260 | 1,700 |
2010/05/12 | 259 | 262 | 259 | 261 | 1,600 |
2010/05/11 | 251 | 262 | 251 | 260 | 7,100 |
2010/05/10 | 258 | 260 | 252 | 259 | 7,900 |
2010/05/07 | 260 | 266 | 258 | 259 | 2,700 |
2010/05/06 | 270 | 270 | 268 | 268 | 3,100 |
2010/04/30 | 270 | 274 | 270 | 274 | 14,700 |
2010/04/28 | 265 | 270 | 265 | 266 | 2,500 |
2010/04/27 | 272 | 272 | 270 | 270 | 12,300 |
2010/04/26 | 272 | 273 | 268 | 268 | 10,300 |
2010/04/23 | 267 | 269 | 265 | 269 | 2,300 |
2010/04/22 | 264 | 264 | 262 | 262 | 1,500 |
2010/04/21 | 262 | 262 | 259 | 261 | 1,500 |
2010/04/20 | 265 | 265 | 260 | 262 | 2,700 |
2010/04/19 | 260 | 260 | 257 | 258 | 10,300 |
2010/04/16 | 268 | 274 | 268 | 268 | 5,800 |
2010/04/15 | 270 | 270 | 266 | 268 | 8,500 |
2010/04/14 | 273 | 273 | 268 | 268 | 1,300 |
2010/04/13 | 274 | 274 | 274 | 274 | 1,100 |
2010/04/12 | 272 | 276 | 272 | 276 | 3,300 |
2010/04/09 | 272 | 272 | 269 | 272 | 2,400 |
2010/04/08 | 272 | 272 | 270 | 270 | 2,200 |
2010/04/07 | 275 | 275 | 269 | 269 | 5,200 |
2010/04/06 | 274 | 274 | 269 | 269 | 3,100 |
2010/04/05 | 269 | 276 | 267 | 276 | 5,400 |
2010/04/02 | 277 | 277 | 265 | 269 | 2,500 |
2010/04/01 | 275 | 275 | 267 | 270 | 4,000 |
2010/03/31 | 274 | 275 | 265 | 273 | 5,000 |
2010/03/30 | 275 | 279 | 266 | 272 | 3,200 |
2010/03/29 | 280 | 281 | 278 | 278 | 9,300 |
2010/03/26 | 275 | 279 | 269 | 277 | 9,200 |
2010/03/25 | 268 | 275 | 267 | 275 | 12,500 |
2010/03/24 | 266 | 273 | 263 | 266 | 15,400 |
2010/03/23 | 268 | 270 | 262 | 266 | 7,500 |
2010/03/19 | 266 | 268 | 264 | 264 | 3,200 |
2010/03/18 | 264 | 267 | 263 | 266 | 8,600 |
2010/03/17 | 258 | 264 | 256 | 260 | 12,200 |
2010/03/16 | 256 | 258 | 256 | 258 | 2,500 |
2010/03/15 | 256 | 257 | 244 | 256 | 3,400 |
2010/03/12 | 257 | 257 | 243 | 248 | 2,100 |
2010/03/11 | 248 | 248 | 247 | 247 | 1,400 |
2010/03/10 | 248 | 248 | 248 | 248 | 1,000 |
2010/03/09 | 247 | 248 | 245 | 248 | 2,000 |
2010/03/08 | 252 | 252 | 247 | 250 | 800 |
2010/03/05 | 253 | 253 | 245 | 250 | 2,700 |
2010/03/04 | 253 | 253 | 253 | 253 | 1,300 |
2010/03/03 | 253 | 253 | 253 | 253 | 200 |
2010/03/02 | 257 | 257 | 244 | 253 | 1,700 |
2010/03/01 | 256 | 257 | 243 | 257 | 16,200 |
2010/02/26 | 241 | 241 | 240 | 241 | 3,800 |
2010/02/25 | 240 | 241 | 239 | 241 | 5,200 |
2010/02/24 | 240 | 240 | 239 | 239 | 6,500 |
2010/02/23 | 240 | 241 | 240 | 241 | 5,900 |
2010/02/22 | 240 | 242 | 240 | 242 | 2,900 |
2010/02/19 | 240 | 242 | 240 | 240 | 9,400 |
2010/02/18 | 242 | 242 | 240 | 242 | 4,200 |
2010/02/17 | 244 | 244 | 240 | 242 | 10,800 |
2010/02/16 | 242 | 242 | 240 | 242 | 8,800 |
2010/02/15 | 245 | 245 | 244 | 244 | 4,200 |
2010/02/12 | 241 | 242 | 239 | 240 | 9,400 |
2010/02/10 | 240 | 258 | 240 | 241 | 8,600 |
2010/02/09 | 246 | 248 | 239 | 239 | 14,500 |
2010/02/08 | 255 | 255 | 248 | 248 | 12,900 |
2010/02/05 | 260 | 265 | 258 | 259 | 10,900 |
2010/02/04 | 270 | 273 | 269 | 273 | 1,200 |
2010/02/03 | 272 | 273 | 272 | 273 | 1,300 |
2010/02/02 | 279 | 280 | 264 | 272 | 4,500 |
2010/02/01 | 264 | 270 | 263 | 270 | 1,900 |
2010/01/29 | 266 | 267 | 266 | 266 | 700 |
2010/01/28 | 280 | 280 | 267 | 268 | 2,200 |
2010/01/27 | 283 | 283 | 268 | 280 | 9,100 |
2010/01/26 | 272 | 278 | 272 | 272 | 3,200 |
2010/01/25 | 264 | 271 | 264 | 271 | 2,300 |
2010/01/22 | 264 | 274 | 264 | 265 | 2,100 |
2010/01/21 | 263 | 271 | 263 | 267 | 2,600 |
2010/01/20 | 279 | 279 | 262 | 276 | 3,600 |
2010/01/19 | 280 | 280 | 269 | 279 | 2,000 |
2010/01/18 | 270 | 275 | 270 | 275 | 2,000 |
2010/01/15 | 263 | 273 | 263 | 270 | 2,600 |
2010/01/14 | 280 | 280 | 271 | 279 | 2,900 |
2010/01/13 | 279 | 279 | 279 | 279 | 7,200 |
2010/01/12 | 280 | 280 | 270 | 279 | 1,900 |
2010/01/08 | 271 | 275 | 271 | 273 | 3,900 |
2010/01/07 | 275 | 275 | 272 | 272 | 2,000 |
2010/01/06 | 259 | 275 | 259 | 275 | 1,800 |
2010/01/05 | 279 | 279 | 270 | 270 | 6,000 |
2010/01/04 | 280 | 280 | 265 | 280 | 1,200 |