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 |
---|---|---|---|---|---|
2014/12/30 | 440 | 443 | 440 | 442 | 26,400 |
2014/12/29 | 446 | 449 | 440 | 443 | 35,500 |
2014/12/26 | 430 | 442 | 430 | 441 | 26,800 |
2014/12/25 | 429 | 431 | 427 | 428 | 34,800 |
2014/12/24 | 428 | 432 | 428 | 430 | 61,300 |
2014/12/22 | 427 | 430 | 425 | 429 | 44,300 |
2014/12/19 | 429 | 431 | 427 | 427 | 133,700 |
2014/12/18 | 430 | 430 | 426 | 428 | 191,800 |
2014/12/17 | 426 | 433 | 426 | 429 | 173,600 |
2014/12/16 | 433 | 434 | 429 | 432 | 183,100 |
2014/12/15 | 430 | 433 | 430 | 433 | 66,100 |
2014/12/12 | 443 | 444 | 426 | 432 | 75,900 |
2014/12/11 | 440 | 440 | 435 | 438 | 14,800 |
2014/12/10 | 441 | 442 | 440 | 441 | 14,500 |
2014/12/09 | 445 | 445 | 442 | 444 | 12,000 |
2014/12/08 | 447 | 447 | 443 | 443 | 21,100 |
2014/12/05 | 445 | 445 | 440 | 445 | 13,200 |
2014/12/04 | 440 | 444 | 440 | 444 | 23,200 |
2014/12/03 | 447 | 449 | 436 | 440 | 66,900 |
2014/12/02 | 428 | 446 | 428 | 446 | 56,800 |
2014/12/01 | 452 | 452 | 444 | 444 | 12,100 |
2014/11/28 | 444 | 452 | 443 | 451 | 24,400 |
2014/11/27 | 444 | 450 | 437 | 445 | 41,900 |
2014/11/26 | 440 | 443 | 435 | 439 | 13,000 |
2014/11/25 | 429 | 447 | 428 | 438 | 43,100 |
2014/11/21 | 424 | 429 | 424 | 428 | 16,600 |
2014/11/20 | 423 | 425 | 423 | 425 | 6,400 |
2014/11/19 | 420 | 423 | 420 | 423 | 12,100 |
2014/11/18 | 422 | 424 | 421 | 421 | 18,600 |
2014/11/17 | 424 | 424 | 421 | 421 | 36,200 |
2014/11/14 | 421 | 422 | 418 | 422 | 14,900 |
2014/11/13 | 419 | 420 | 418 | 420 | 12,300 |
2014/11/12 | 419 | 421 | 418 | 419 | 20,200 |
2014/11/11 | 421 | 422 | 419 | 419 | 13,800 |
2014/11/10 | 415 | 422 | 415 | 422 | 16,900 |
2014/11/07 | 422 | 422 | 417 | 417 | 14,000 |
2014/11/06 | 420 | 424 | 418 | 419 | 10,000 |
2014/11/05 | 424 | 424 | 417 | 419 | 25,900 |
2014/11/04 | 428 | 429 | 419 | 424 | 26,400 |
2014/10/31 | 414 | 420 | 414 | 419 | 33,500 |
2014/10/30 | 417 | 419 | 413 | 415 | 12,700 |
2014/10/29 | 417 | 420 | 413 | 417 | 10,500 |
2014/10/28 | 417 | 420 | 415 | 417 | 7,400 |
2014/10/27 | 423 | 424 | 416 | 422 | 18,100 |
2014/10/24 | 420 | 422 | 417 | 422 | 11,600 |
2014/10/23 | 420 | 420 | 417 | 418 | 11,300 |
2014/10/22 | 420 | 428 | 418 | 419 | 6,000 |
2014/10/21 | 420 | 424 | 416 | 420 | 9,600 |
2014/10/20 | 430 | 430 | 418 | 425 | 6,700 |
2014/10/17 | 420 | 420 | 410 | 420 | 17,500 |
2014/10/16 | 413 | 415 | 412 | 413 | 14,200 |
2014/10/15 | 414 | 418 | 412 | 417 | 4,900 |
2014/10/14 | 420 | 420 | 410 | 412 | 27,100 |
2014/10/10 | 430 | 432 | 428 | 428 | 18,400 |
2014/10/09 | 431 | 435 | 430 | 434 | 2,700 |
2014/10/08 | 431 | 435 | 430 | 431 | 15,600 |
2014/10/07 | 436 | 436 | 431 | 432 | 13,400 |
2014/10/06 | 435 | 437 | 430 | 436 | 27,900 |
2014/10/03 | 430 | 434 | 430 | 430 | 9,400 |
2014/10/02 | 430 | 433 | 430 | 430 | 30,000 |
2014/10/01 | 432 | 433 | 432 | 432 | 8,300 |
2014/09/30 | 433 | 435 | 431 | 433 | 13,300 |
2014/09/29 | 434 | 436 | 430 | 436 | 19,400 |
2014/09/26 | 430 | 432 | 430 | 432 | 21,600 |
2014/09/25 | 432 | 435 | 431 | 435 | 18,200 |
2014/09/24 | 435 | 435 | 431 | 432 | 27,700 |
2014/09/22 | 435 | 437 | 434 | 435 | 22,900 |
2014/09/19 | 436 | 438 | 435 | 437 | 11,000 |
2014/09/18 | 435 | 437 | 435 | 436 | 21,300 |
2014/09/17 | 437 | 437 | 436 | 436 | 29,100 |
2014/09/16 | 438 | 439 | 435 | 436 | 38,900 |
2014/09/12 | 444 | 444 | 441 | 441 | 16,600 |
2014/09/11 | 447 | 448 | 438 | 448 | 35,000 |
2014/09/10 | 446 | 447 | 445 | 447 | 9,300 |
2014/09/09 | 445 | 447 | 444 | 447 | 10,900 |
2014/09/08 | 445 | 447 | 442 | 445 | 13,500 |
2014/09/05 | 442 | 447 | 440 | 445 | 35,500 |
2014/09/04 | 443 | 444 | 441 | 443 | 12,200 |
2014/09/03 | 441 | 446 | 441 | 441 | 48,200 |
2014/09/02 | 447 | 447 | 441 | 443 | 19,100 |
2014/09/01 | 446 | 449 | 442 | 443 | 21,500 |
2014/08/29 | 446 | 448 | 445 | 446 | 5,400 |
2014/08/28 | 446 | 448 | 445 | 445 | 6,800 |
2014/08/27 | 446 | 447 | 443 | 445 | 24,100 |
2014/08/26 | 444 | 444 | 443 | 444 | 5,200 |
2014/08/25 | 443 | 445 | 441 | 443 | 11,600 |
2014/08/22 | 443 | 444 | 441 | 443 | 8,900 |
2014/08/21 | 438 | 442 | 438 | 442 | 15,600 |
2014/08/20 | 437 | 439 | 435 | 437 | 16,500 |
2014/08/19 | 439 | 440 | 430 | 439 | 15,900 |
2014/08/18 | 443 | 443 | 430 | 438 | 18,200 |
2014/08/15 | 441 | 447 | 438 | 447 | 20,300 |
2014/08/14 | 436 | 443 | 436 | 443 | 17,400 |
2014/08/13 | 423 | 436 | 423 | 436 | 10,600 |
2014/08/12 | 421 | 428 | 421 | 428 | 18,700 |
2014/08/11 | 431 | 431 | 409 | 429 | 86,000 |
2014/08/08 | 450 | 452 | 445 | 452 | 24,800 |
2014/08/07 | 449 | 450 | 445 | 450 | 9,900 |
2014/08/06 | 449 | 450 | 444 | 446 | 16,100 |
2014/08/05 | 461 | 463 | 444 | 451 | 45,700 |
2014/08/04 | 466 | 466 | 460 | 461 | 9,000 |
2014/08/01 | 465 | 465 | 455 | 464 | 18,700 |
2014/07/31 | 470 | 471 | 463 | 470 | 30,400 |
2014/07/30 | 470 | 471 | 468 | 470 | 22,400 |
2014/07/29 | 474 | 474 | 470 | 473 | 12,800 |
2014/07/28 | 475 | 475 | 473 | 473 | 20,500 |
2014/07/25 | 471 | 473 | 471 | 472 | 7,000 |
2014/07/24 | 474 | 475 | 470 | 473 | 15,000 |
2014/07/23 | 473 | 473 | 469 | 471 | 9,900 |
2014/07/22 | 469 | 472 | 468 | 468 | 34,400 |
2014/07/18 | 474 | 478 | 468 | 476 | 22,000 |
2014/07/17 | 477 | 483 | 477 | 479 | 29,500 |
2014/07/16 | 476 | 479 | 475 | 476 | 19,800 |
2014/07/15 | 475 | 479 | 475 | 478 | 11,300 |
2014/07/14 | 479 | 480 | 472 | 480 | 23,500 |
2014/07/11 | 472 | 478 | 472 | 478 | 14,600 |
2014/07/10 | 488 | 488 | 479 | 480 | 13,400 |
2014/07/09 | 478 | 488 | 478 | 487 | 18,300 |
2014/07/08 | 499 | 499 | 472 | 485 | 54,300 |
2014/07/07 | 502 | 514 | 499 | 501 | 80,900 |
2014/07/04 | 498 | 499 | 484 | 492 | 71,100 |
2014/07/03 | 482 | 494 | 482 | 491 | 70,700 |
2014/07/02 | 482 | 482 | 476 | 477 | 39,100 |
2014/07/01 | 470 | 478 | 468 | 478 | 53,200 |
2014/06/30 | 458 | 470 | 456 | 470 | 31,100 |
2014/06/27 | 457 | 457 | 451 | 453 | 22,200 |
2014/06/26 | 456 | 458 | 454 | 455 | 15,800 |
2014/06/25 | 452 | 460 | 452 | 454 | 22,600 |
2014/06/24 | 457 | 457 | 451 | 453 | 11,700 |
2014/06/23 | 455 | 457 | 451 | 455 | 20,600 |
2014/06/20 | 446 | 450 | 446 | 450 | 39,500 |
2014/06/19 | 444 | 447 | 440 | 446 | 40,000 |
2014/06/18 | 445 | 448 | 440 | 446 | 26,900 |
2014/06/17 | 446 | 448 | 439 | 441 | 40,600 |
2014/06/16 | 449 | 451 | 439 | 441 | 32,400 |
2014/06/13 | 444 | 453 | 440 | 444 | 23,000 |
2014/06/12 | 447 | 457 | 439 | 455 | 34,700 |
2014/06/11 | 459 | 459 | 446 | 449 | 11,000 |
2014/06/10 | 462 | 464 | 440 | 451 | 34,300 |
2014/06/09 | 460 | 460 | 451 | 460 | 31,800 |
2014/06/06 | 459 | 459 | 445 | 458 | 23,300 |
2014/06/05 | 463 | 465 | 449 | 453 | 51,400 |
2014/06/04 | 441 | 455 | 431 | 455 | 41,200 |
2014/06/03 | 440 | 444 | 435 | 442 | 40,900 |
2014/06/02 | 425 | 436 | 424 | 432 | 39,700 |
2014/05/30 | 420 | 422 | 418 | 420 | 6,600 |
2014/05/29 | 419 | 421 | 416 | 420 | 13,200 |
2014/05/28 | 428 | 428 | 418 | 419 | 13,100 |
2014/05/27 | 426 | 433 | 426 | 428 | 15,300 |
2014/05/26 | 423 | 425 | 417 | 421 | 19,700 |
2014/05/23 | 429 | 432 | 421 | 425 | 13,900 |
2014/05/22 | 420 | 433 | 420 | 423 | 24,300 |
2014/05/21 | 432 | 432 | 416 | 416 | 27,800 |
2014/05/20 | 426 | 450 | 423 | 440 | 65,300 |
2014/05/19 | 420 | 431 | 420 | 428 | 45,200 |
2014/05/16 | 420 | 425 | 420 | 422 | 20,500 |
2014/05/15 | 415 | 425 | 412 | 424 | 32,000 |
2014/05/14 | 408 | 413 | 407 | 411 | 17,200 |
2014/05/13 | 410 | 412 | 407 | 407 | 20,500 |
2014/05/12 | 430 | 430 | 405 | 408 | 75,700 |
2014/05/09 | 384 | 387 | 383 | 386 | 7,800 |
2014/05/08 | 385 | 387 | 383 | 383 | 7,000 |
2014/05/07 | 385 | 387 | 383 | 385 | 7,300 |
2014/05/02 | 392 | 392 | 385 | 385 | 4,600 |
2014/05/01 | 383 | 387 | 381 | 384 | 13,900 |
2014/04/30 | 390 | 391 | 385 | 386 | 4,800 |
2014/04/28 | 391 | 391 | 385 | 386 | 8,800 |
2014/04/25 | 391 | 391 | 385 | 386 | 5,100 |
2014/04/24 | 395 | 395 | 388 | 388 | 2,800 |
2014/04/23 | 386 | 390 | 386 | 387 | 4,200 |
2014/04/22 | 392 | 393 | 386 | 386 | 10,800 |
2014/04/21 | 391 | 395 | 391 | 394 | 5,900 |
2014/04/18 | 391 | 392 | 388 | 390 | 9,300 |
2014/04/17 | 395 | 395 | 386 | 389 | 12,400 |
2014/04/16 | 387 | 393 | 386 | 392 | 25,300 |
2014/04/15 | 387 | 388 | 381 | 383 | 9,800 |
2014/04/14 | 388 | 388 | 383 | 387 | 9,400 |
2014/04/11 | 394 | 394 | 386 | 387 | 25,800 |
2014/04/10 | 396 | 398 | 394 | 394 | 15,200 |
2014/04/09 | 400 | 400 | 394 | 395 | 17,400 |
2014/04/08 | 402 | 402 | 398 | 398 | 22,000 |
2014/04/07 | 405 | 405 | 402 | 402 | 20,200 |
2014/04/04 | 408 | 409 | 405 | 406 | 10,400 |
2014/04/03 | 407 | 409 | 406 | 407 | 19,600 |
2014/04/02 | 403 | 411 | 402 | 406 | 27,000 |
2014/04/01 | 409 | 410 | 402 | 403 | 37,200 |
2014/03/31 | 413 | 414 | 405 | 408 | 21,000 |
2014/03/28 | 415 | 417 | 412 | 413 | 21,600 |
2014/03/27 | 416 | 422 | 411 | 413 | 50,500 |
2014/03/26 | 445 | 450 | 440 | 444 | 61,300 |
2014/03/25 | 441 | 450 | 439 | 450 | 62,600 |
2014/03/24 | 443 | 444 | 434 | 443 | 28,500 |
2014/03/20 | 438 | 440 | 425 | 430 | 29,000 |
2014/03/19 | 442 | 445 | 438 | 440 | 16,600 |
2014/03/18 | 443 | 445 | 438 | 442 | 15,700 |
2014/03/17 | 454 | 454 | 436 | 442 | 21,000 |
2014/03/14 | 445 | 451 | 445 | 449 | 25,900 |
2014/03/13 | 451 | 455 | 450 | 450 | 20,000 |
2014/03/12 | 455 | 456 | 449 | 450 | 20,100 |
2014/03/11 | 459 | 459 | 455 | 456 | 14,100 |
2014/03/10 | 455 | 459 | 450 | 458 | 33,100 |
2014/03/07 | 452 | 457 | 450 | 455 | 27,600 |
2014/03/06 | 453 | 455 | 451 | 452 | 9,700 |
2014/03/05 | 452 | 457 | 449 | 451 | 9,100 |
2014/03/04 | 447 | 453 | 442 | 451 | 37,300 |
2014/03/03 | 450 | 450 | 443 | 447 | 15,200 |
2014/02/28 | 450 | 456 | 447 | 450 | 54,100 |
2014/02/27 | 457 | 457 | 445 | 449 | 56,700 |
2014/02/26 | 449 | 455 | 448 | 455 | 36,800 |
2014/02/25 | 445 | 448 | 443 | 448 | 17,500 |
2014/02/24 | 437 | 442 | 437 | 440 | 20,500 |
2014/02/21 | 430 | 439 | 430 | 435 | 14,900 |
2014/02/20 | 436 | 436 | 432 | 434 | 17,300 |
2014/02/19 | 425 | 445 | 423 | 439 | 53,000 |
2014/02/18 | 414 | 430 | 414 | 428 | 41,500 |
2014/02/17 | 417 | 419 | 412 | 417 | 31,600 |
2014/02/14 | 435 | 435 | 410 | 423 | 71,300 |
2014/02/13 | 440 | 440 | 430 | 437 | 70,400 |
2014/02/12 | 411 | 465 | 410 | 440 | 392,200 |
2014/02/10 | 485 | 491 | 480 | 483 | 14,200 |
2014/02/07 | 464 | 477 | 464 | 472 | 15,300 |
2014/02/06 | 451 | 464 | 451 | 463 | 19,900 |
2014/02/05 | 483 | 483 | 450 | 460 | 26,100 |
2014/02/04 | 457 | 468 | 450 | 458 | 51,700 |
2014/02/03 | 490 | 491 | 479 | 480 | 25,000 |
2014/01/31 | 495 | 502 | 487 | 490 | 16,800 |
2014/01/30 | 496 | 501 | 493 | 494 | 35,800 |
2014/01/29 | 499 | 501 | 495 | 500 | 17,400 |
2014/01/28 | 494 | 499 | 493 | 496 | 21,800 |
2014/01/27 | 494 | 499 | 493 | 494 | 39,000 |
2014/01/24 | 495 | 502 | 493 | 499 | 25,500 |
2014/01/23 | 509 | 509 | 498 | 498 | 45,500 |
2014/01/22 | 510 | 512 | 503 | 506 | 30,400 |
2014/01/21 | 509 | 513 | 504 | 506 | 58,400 |
2014/01/20 | 500 | 512 | 500 | 508 | 51,100 |
2014/01/17 | 495 | 500 | 493 | 500 | 28,000 |
2014/01/16 | 498 | 498 | 491 | 495 | 19,900 |
2014/01/15 | 492 | 496 | 490 | 495 | 15,900 |
2014/01/14 | 492 | 495 | 489 | 491 | 24,000 |
2014/01/10 | 496 | 498 | 487 | 497 | 35,700 |
2014/01/09 | 494 | 498 | 494 | 497 | 34,800 |
2014/01/08 | 492 | 494 | 490 | 494 | 20,400 |
2014/01/07 | 495 | 495 | 490 | 490 | 17,800 |
2014/01/06 | 492 | 494 | 478 | 491 | 88,600 |