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 |
---|---|---|---|---|---|
2013/12/30 | 495 | 499 | 491 | 497 | 99,700 |
2013/12/27 | 472 | 482 | 472 | 481 | 66,700 |
2013/12/26 | 472 | 479 | 471 | 474 | 70,200 |
2013/12/25 | 475 | 478 | 473 | 475 | 46,500 |
2013/12/24 | 481 | 481 | 476 | 476 | 39,100 |
2013/12/20 | 478 | 482 | 476 | 477 | 34,400 |
2013/12/19 | 480 | 488 | 479 | 481 | 22,000 |
2013/12/18 | 481 | 481 | 476 | 479 | 39,600 |
2013/12/17 | 476 | 481 | 474 | 480 | 75,200 |
2013/12/16 | 487 | 492 | 475 | 475 | 69,900 |
2013/12/13 | 493 | 495 | 489 | 489 | 33,600 |
2013/12/12 | 499 | 499 | 494 | 496 | 22,300 |
2013/12/11 | 495 | 497 | 494 | 494 | 47,900 |
2013/12/10 | 499 | 499 | 496 | 496 | 10,500 |
2013/12/09 | 498 | 498 | 493 | 496 | 14,200 |
2013/12/06 | 493 | 494 | 491 | 494 | 59,500 |
2013/12/05 | 494 | 495 | 493 | 494 | 19,100 |
2013/12/04 | 494 | 496 | 493 | 494 | 14,400 |
2013/12/03 | 493 | 497 | 493 | 496 | 14,400 |
2013/12/02 | 491 | 500 | 489 | 495 | 82,100 |
2013/11/29 | 492 | 494 | 491 | 494 | 17,400 |
2013/11/28 | 491 | 497 | 487 | 492 | 39,100 |
2013/11/27 | 493 | 500 | 493 | 494 | 25,900 |
2013/11/26 | 495 | 500 | 491 | 500 | 17,600 |
2013/11/25 | 497 | 500 | 494 | 496 | 28,600 |
2013/11/22 | 492 | 497 | 492 | 494 | 23,700 |
2013/11/21 | 493 | 496 | 490 | 493 | 29,300 |
2013/11/20 | 494 | 496 | 490 | 490 | 26,600 |
2013/11/19 | 500 | 500 | 479 | 497 | 42,400 |
2013/11/18 | 499 | 502 | 496 | 500 | 27,400 |
2013/11/15 | 497 | 500 | 493 | 499 | 32,800 |
2013/11/14 | 491 | 497 | 487 | 496 | 25,400 |
2013/11/13 | 502 | 502 | 492 | 497 | 16,700 |
2013/11/12 | 491 | 503 | 484 | 496 | 63,500 |
2013/11/11 | 498 | 498 | 486 | 495 | 103,900 |
2013/11/08 | 453 | 459 | 450 | 459 | 48,200 |
2013/11/07 | 465 | 465 | 460 | 461 | 25,700 |
2013/11/06 | 465 | 468 | 459 | 466 | 30,900 |
2013/11/05 | 440 | 466 | 438 | 466 | 257,500 |
2013/11/01 | 508 | 518 | 504 | 506 | 41,500 |
2013/10/31 | 518 | 522 | 509 | 518 | 22,000 |
2013/10/30 | 520 | 527 | 516 | 516 | 24,000 |
2013/10/29 | 524 | 529 | 518 | 520 | 25,100 |
2013/10/28 | 529 | 529 | 522 | 522 | 21,700 |
2013/10/25 | 530 | 530 | 520 | 520 | 26,000 |
2013/10/24 | 525 | 530 | 520 | 530 | 31,900 |
2013/10/23 | 531 | 532 | 524 | 524 | 36,400 |
2013/10/22 | 523 | 530 | 521 | 525 | 11,700 |
2013/10/21 | 515 | 533 | 513 | 522 | 33,400 |
2013/10/18 | 512 | 515 | 509 | 512 | 7,300 |
2013/10/17 | 505 | 513 | 505 | 509 | 17,400 |
2013/10/16 | 505 | 505 | 502 | 503 | 13,600 |
2013/10/15 | 515 | 515 | 503 | 507 | 17,400 |
2013/10/11 | 501 | 511 | 501 | 508 | 18,400 |
2013/10/10 | 496 | 505 | 496 | 498 | 26,500 |
2013/10/09 | 486 | 500 | 486 | 500 | 37,800 |
2013/10/08 | 505 | 505 | 492 | 502 | 65,200 |
2013/10/07 | 516 | 516 | 502 | 506 | 34,400 |
2013/10/04 | 513 | 529 | 510 | 514 | 22,600 |
2013/10/03 | 516 | 525 | 516 | 520 | 19,200 |
2013/10/02 | 534 | 534 | 519 | 520 | 17,200 |
2013/10/01 | 531 | 535 | 529 | 529 | 28,400 |
2013/09/30 | 537 | 537 | 532 | 535 | 23,600 |
2013/09/27 | 545 | 545 | 535 | 537 | 30,500 |
2013/09/26 | 533 | 533 | 520 | 530 | 25,900 |
2013/09/25 | 540 | 540 | 511 | 524 | 45,100 |
2013/09/24 | 543 | 548 | 540 | 543 | 32,200 |
2013/09/20 | 546 | 551 | 540 | 543 | 86,500 |
2013/09/19 | 525 | 544 | 524 | 540 | 97,200 |
2013/09/18 | 510 | 521 | 509 | 517 | 62,200 |
2013/09/17 | 500 | 507 | 499 | 501 | 58,300 |
2013/09/13 | 498 | 501 | 496 | 497 | 19,800 |
2013/09/12 | 490 | 503 | 487 | 497 | 40,900 |
2013/09/11 | 487 | 489 | 485 | 487 | 16,600 |
2013/09/10 | 484 | 490 | 479 | 484 | 31,800 |
2013/09/09 | 479 | 485 | 472 | 484 | 31,700 |
2013/09/06 | 480 | 481 | 471 | 471 | 17,000 |
2013/09/05 | 483 | 484 | 475 | 480 | 29,900 |
2013/09/04 | 480 | 483 | 477 | 482 | 13,300 |
2013/09/03 | 477 | 485 | 472 | 483 | 62,000 |
2013/09/02 | 466 | 486 | 466 | 469 | 39,200 |
2013/08/30 | 482 | 488 | 481 | 481 | 59,200 |
2013/08/29 | 486 | 490 | 481 | 483 | 22,500 |
2013/08/28 | 485 | 492 | 483 | 486 | 23,600 |
2013/08/27 | 498 | 498 | 489 | 490 | 36,900 |
2013/08/26 | 494 | 496 | 480 | 493 | 34,900 |
2013/08/23 | 497 | 500 | 492 | 492 | 20,500 |
2013/08/22 | 490 | 497 | 485 | 497 | 17,000 |
2013/08/21 | 495 | 496 | 492 | 494 | 7,300 |
2013/08/20 | 495 | 502 | 493 | 495 | 28,700 |
2013/08/19 | 498 | 502 | 492 | 496 | 18,700 |
2013/08/16 | 492 | 500 | 492 | 498 | 11,300 |
2013/08/15 | 499 | 499 | 491 | 496 | 9,600 |
2013/08/14 | 491 | 498 | 491 | 494 | 23,900 |
2013/08/13 | 487 | 495 | 487 | 494 | 14,500 |
2013/08/12 | 495 | 496 | 489 | 490 | 49,100 |
2013/08/09 | 517 | 517 | 503 | 503 | 25,100 |
2013/08/08 | 510 | 521 | 507 | 513 | 41,800 |
2013/08/07 | 507 | 518 | 507 | 514 | 27,300 |
2013/08/06 | 505 | 515 | 503 | 513 | 13,600 |
2013/08/05 | 507 | 510 | 507 | 510 | 11,500 |
2013/08/02 | 508 | 510 | 506 | 508 | 9,600 |
2013/08/01 | 505 | 507 | 502 | 505 | 4,300 |
2013/07/31 | 506 | 515 | 504 | 505 | 11,800 |
2013/07/30 | 490 | 507 | 490 | 505 | 6,900 |
2013/07/29 | 506 | 507 | 490 | 491 | 47,200 |
2013/07/26 | 516 | 516 | 507 | 507 | 18,700 |
2013/07/25 | 515 | 529 | 515 | 516 | 27,300 |
2013/07/24 | 520 | 522 | 516 | 520 | 28,800 |
2013/07/23 | 514 | 515 | 507 | 512 | 30,600 |
2013/07/22 | 512 | 515 | 505 | 515 | 21,000 |
2013/07/19 | 514 | 516 | 508 | 508 | 24,000 |
2013/07/18 | 509 | 520 | 508 | 513 | 18,800 |
2013/07/17 | 516 | 516 | 509 | 510 | 13,500 |
2013/07/16 | 519 | 520 | 512 | 513 | 11,500 |
2013/07/12 | 520 | 520 | 512 | 513 | 9,800 |
2013/07/11 | 518 | 518 | 505 | 513 | 37,700 |
2013/07/10 | 523 | 525 | 518 | 520 | 41,800 |
2013/07/09 | 521 | 521 | 512 | 516 | 19,000 |
2013/07/08 | 516 | 524 | 510 | 511 | 59,100 |
2013/07/05 | 504 | 516 | 503 | 516 | 55,900 |
2013/07/04 | 494 | 504 | 494 | 504 | 22,000 |
2013/07/03 | 500 | 503 | 492 | 497 | 83,900 |
2013/07/02 | 495 | 502 | 488 | 493 | 49,600 |
2013/07/01 | 472 | 485 | 467 | 481 | 65,100 |
2013/06/28 | 453 | 473 | 453 | 467 | 29,300 |
2013/06/27 | 468 | 468 | 430 | 461 | 74,000 |
2013/06/26 | 485 | 487 | 466 | 466 | 33,900 |
2013/06/25 | 489 | 494 | 474 | 485 | 76,900 |
2013/06/24 | 500 | 504 | 492 | 494 | 23,200 |
2013/06/21 | 497 | 509 | 485 | 502 | 121,000 |
2013/06/20 | 520 | 523 | 517 | 517 | 22,100 |
2013/06/19 | 523 | 532 | 520 | 521 | 19,500 |
2013/06/18 | 530 | 535 | 515 | 523 | 32,900 |
2013/06/17 | 511 | 525 | 505 | 525 | 48,500 |
2013/06/14 | 515 | 522 | 514 | 518 | 32,600 |
2013/06/13 | 510 | 515 | 507 | 507 | 38,100 |
2013/06/12 | 510 | 525 | 508 | 520 | 56,300 |
2013/06/11 | 538 | 539 | 523 | 529 | 42,700 |
2013/06/10 | 536 | 537 | 515 | 527 | 69,900 |
2013/06/07 | 507 | 520 | 490 | 497 | 106,100 |
2013/06/06 | 551 | 566 | 522 | 525 | 116,400 |
2013/06/05 | 574 | 598 | 560 | 561 | 167,900 |
2013/06/04 | 568 | 570 | 544 | 565 | 88,900 |
2013/06/03 | 579 | 585 | 561 | 578 | 104,800 |
2013/05/31 | 557 | 585 | 547 | 582 | 136,700 |
2013/05/30 | 549 | 560 | 544 | 560 | 71,900 |
2013/05/29 | 575 | 580 | 564 | 569 | 44,500 |
2013/05/28 | 540 | 569 | 540 | 565 | 58,100 |
2013/05/27 | 580 | 582 | 552 | 552 | 150,800 |
2013/05/24 | 600 | 610 | 566 | 595 | 219,100 |
2013/05/23 | 631 | 635 | 572 | 596 | 338,400 |
2013/05/22 | 616 | 620 | 611 | 617 | 113,600 |
2013/05/21 | 619 | 619 | 603 | 609 | 148,300 |
2013/05/20 | 621 | 628 | 611 | 614 | 102,900 |
2013/05/17 | 583 | 614 | 575 | 607 | 126,300 |
2013/05/16 | 591 | 600 | 566 | 575 | 183,100 |
2013/05/15 | 640 | 640 | 590 | 607 | 211,700 |
2013/05/14 | 654 | 657 | 596 | 613 | 634,100 |
2013/05/13 | 653 | 653 | 653 | 653 | 142,200 |
2013/05/10 | 537 | 554 | 537 | 553 | 105,000 |
2013/05/09 | 533 | 542 | 533 | 535 | 93,600 |
2013/05/08 | 551 | 554 | 536 | 544 | 218,900 |
2013/05/07 | 576 | 578 | 559 | 564 | 191,900 |
2013/05/02 | 570 | 576 | 567 | 572 | 37,600 |
2013/05/01 | 566 | 577 | 565 | 570 | 58,100 |
2013/04/30 | 562 | 575 | 560 | 569 | 58,600 |
2013/04/26 | 568 | 571 | 562 | 562 | 60,800 |
2013/04/25 | 569 | 569 | 559 | 562 | 79,200 |
2013/04/24 | 571 | 573 | 567 | 569 | 88,500 |
2013/04/23 | 572 | 573 | 567 | 567 | 77,200 |
2013/04/22 | 562 | 578 | 560 | 567 | 108,200 |
2013/04/19 | 555 | 582 | 554 | 569 | 73,900 |
2013/04/18 | 576 | 583 | 560 | 560 | 79,600 |
2013/04/17 | 564 | 595 | 562 | 586 | 64,600 |
2013/04/16 | 531 | 579 | 531 | 569 | 114,700 |
2013/04/15 | 601 | 602 | 576 | 580 | 160,700 |
2013/04/12 | 609 | 612 | 603 | 609 | 96,100 |
2013/04/11 | 628 | 628 | 605 | 614 | 127,500 |
2013/04/10 | 620 | 648 | 620 | 631 | 221,600 |
2013/04/09 | 610 | 619 | 598 | 616 | 174,900 |
2013/04/08 | 565 | 587 | 557 | 578 | 224,500 |
2013/04/05 | 567 | 589 | 553 | 553 | 139,000 |
2013/04/04 | 550 | 578 | 539 | 575 | 142,200 |
2013/04/03 | 550 | 588 | 548 | 578 | 92,000 |
2013/04/02 | 522 | 574 | 521 | 568 | 82,900 |
2013/04/01 | 591 | 604 | 553 | 570 | 140,800 |
2013/03/29 | 618 | 619 | 579 | 590 | 201,900 |
2013/03/28 | 628 | 640 | 617 | 630 | 120,000 |
2013/03/27 | 627 | 640 | 615 | 630 | 149,800 |
2013/03/26 | 670 | 670 | 635 | 647 | 196,900 |
2013/03/25 | 688 | 693 | 674 | 682 | 152,900 |
2013/03/22 | 690 | 693 | 667 | 693 | 269,100 |
2013/03/21 | 645 | 671 | 640 | 671 | 272,900 |
2013/03/19 | 607 | 628 | 606 | 627 | 167,000 |
2013/03/18 | 605 | 608 | 601 | 605 | 113,600 |
2013/03/15 | 598 | 604 | 594 | 601 | 95,400 |
2013/03/14 | 598 | 598 | 588 | 592 | 45,500 |
2013/03/13 | 584 | 594 | 581 | 593 | 50,300 |
2013/03/12 | 604 | 604 | 575 | 584 | 97,400 |
2013/03/11 | 601 | 608 | 590 | 600 | 126,900 |
2013/03/08 | 592 | 606 | 582 | 601 | 145,400 |
2013/03/07 | 605 | 605 | 575 | 592 | 211,400 |
2013/03/06 | 625 | 627 | 605 | 610 | 174,200 |
2013/03/05 | 618 | 623 | 611 | 619 | 174,300 |
2013/03/04 | 605 | 618 | 602 | 611 | 290,700 |
2013/03/01 | 559 | 600 | 556 | 583 | 425,100 |
2013/02/28 | 538 | 550 | 536 | 549 | 170,100 |
2013/02/27 | 529 | 539 | 529 | 531 | 75,000 |
2013/02/26 | 513 | 529 | 507 | 528 | 98,900 |
2013/02/25 | 521 | 530 | 520 | 530 | 120,500 |
2013/02/22 | 506 | 507 | 497 | 507 | 61,300 |
2013/02/21 | 508 | 510 | 494 | 506 | 128,300 |
2013/02/20 | 520 | 520 | 512 | 519 | 88,600 |
2013/02/19 | 505 | 519 | 505 | 509 | 150,400 |
2013/02/18 | 474 | 495 | 469 | 492 | 133,500 |
2013/02/15 | 472 | 473 | 432 | 454 | 94,800 |
2013/02/14 | 460 | 480 | 457 | 472 | 46,600 |
2013/02/13 | 490 | 493 | 460 | 475 | 118,900 |
2013/02/12 | 508 | 518 | 477 | 489 | 243,600 |
2013/02/08 | 545 | 546 | 505 | 518 | 179,100 |
2013/02/07 | 508 | 549 | 508 | 546 | 205,200 |
2013/02/06 | 498 | 514 | 491 | 508 | 154,600 |
2013/02/05 | 482 | 497 | 475 | 492 | 99,800 |
2013/02/04 | 477 | 494 | 475 | 489 | 198,900 |
2013/02/01 | 452 | 457 | 450 | 457 | 112,400 |
2013/01/31 | 434 | 438 | 433 | 438 | 45,000 |
2013/01/30 | 426 | 433 | 426 | 431 | 31,600 |
2013/01/29 | 427 | 430 | 424 | 425 | 50,000 |
2013/01/28 | 427 | 427 | 423 | 426 | 41,100 |
2013/01/25 | 426 | 430 | 422 | 422 | 28,000 |
2013/01/24 | 420 | 423 | 417 | 421 | 17,200 |
2013/01/23 | 427 | 427 | 415 | 422 | 33,900 |
2013/01/22 | 427 | 433 | 425 | 425 | 39,900 |
2013/01/21 | 438 | 439 | 416 | 426 | 68,500 |
2013/01/18 | 436 | 436 | 426 | 435 | 57,900 |
2013/01/17 | 430 | 430 | 414 | 426 | 51,700 |
2013/01/16 | 434 | 435 | 420 | 429 | 52,900 |
2013/01/15 | 428 | 434 | 427 | 434 | 65,900 |
2013/01/11 | 427 | 427 | 417 | 420 | 68,900 |
2013/01/10 | 402 | 411 | 401 | 411 | 41,100 |
2013/01/09 | 390 | 400 | 390 | 399 | 36,000 |
2013/01/08 | 409 | 409 | 390 | 390 | 75,900 |
2013/01/07 | 410 | 417 | 399 | 410 | 96,700 |
2013/01/04 | 395 | 403 | 393 | 403 | 107,400 |