8746 UNBANKED(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 235 | 235 | 235 | 235 | 7,000 | 705 |
| 1998-12-28 | 230 | 235 | 230 | 235 | 15,000 | 705 |
| 1998-12-24 | 230 | 230 | 230 | 230 | 8,000 | 690 |
| 1998-12-22 | 229 | 230 | 229 | 230 | 16,000 | 690 |
| 1998-12-21 | 231 | 231 | 229 | 229 | 21,000 | 687 |
| 1998-12-18 | 231 | 231 | 231 | 231 | 12,000 | 693 |
| 1998-12-17 | 231 | 231 | 228 | 231 | 18,000 | 693 |
| 1998-12-16 | 228 | 232 | 228 | 232 | 11,000 | 696 |
| 1998-12-15 | 220 | 228 | 220 | 228 | 12,000 | 684 |
| 1998-12-14 | 215 | 215 | 215 | 215 | 2,000 | 645 |
| 1998-12-11 | 215 | 215 | 215 | 215 | 11,000 | 645 |
| 1998-12-10 | 215 | 215 | 215 | 215 | 2,000 | 645 |
| 1998-12-09 | 215 | 215 | 215 | 215 | 2,000 | 645 |
| 1998-12-08 | 214 | 215 | 214 | 215 | 8,000 | 645 |
| 1998-12-07 | 215 | 215 | 215 | 215 | 2,000 | 645 |
| 1998-12-04 | 220 | 221 | 215 | 215 | 15,000 | 645 |
| 1998-12-03 | 211 | 215 | 211 | 215 | 11,000 | 645 |
| 1998-12-02 | 210 | 210 | 210 | 210 | 2,000 | 630 |
| 1998-12-01 | 200 | 205 | 200 | 205 | 32,000 | 615 |
| 1998-11-30 | 200 | 200 | 200 | 200 | 39,000 | 600 |
| 1998-11-27 | 198 | 200 | 198 | 200 | 13,000 | 600 |
| 1998-11-26 | 195 | 195 | 195 | 195 | 10,000 | 585 |
| 1998-11-25 | 192 | 194 | 192 | 194 | 12,000 | 582 |
| 1998-11-24 | 192 | 192 | 192 | 192 | 4,000 | 576 |
| 1998-11-20 | 190 | 190 | 190 | 190 | 1,000 | 570 |
| 1998-11-16 | 200 | 200 | 200 | 200 | 5,000 | 600 |
| 1998-11-13 | 200 | 200 | 200 | 200 | 5,000 | 600 |
| 1998-11-12 | 199 | 204 | 195 | 200 | 24,000 | 600 |
| 1998-11-11 | 180 | 199 | 180 | 199 | 7,000 | 597 |
| 1998-11-10 | 190 | 190 | 180 | 180 | 38,000 | 540 |
| 1998-11-09 | 199 | 199 | 180 | 180 | 21,000 | 540 |
| 1998-11-06 | 200 | 200 | 200 | 200 | 1,000 | 600 |
| 1998-11-05 | 200 | 200 | 200 | 200 | 5,000 | 600 |
| 1998-11-04 | 200 | 210 | 200 | 210 | 7,000 | 630 |
| 1998-11-02 | 197 | 200 | 197 | 200 | 2,000 | 600 |
| 1998-10-29 | 199 | 200 | 191 | 200 | 22,000 | 600 |
| 1998-10-28 | 200 | 200 | 200 | 200 | 13,000 | 600 |
| 1998-10-27 | 202 | 205 | 200 | 200 | 32,000 | 600 |
| 1998-10-26 | 200 | 200 | 200 | 200 | 40,000 | 600 |
| 1998-10-23 | 191 | 200 | 191 | 200 | 4,000 | 600 |
| 1998-10-22 | 185 | 190 | 180 | 190 | 15,000 | 570 |
| 1998-10-21 | 171 | 180 | 171 | 180 | 21,000 | 540 |
| 1998-10-20 | 170 | 171 | 165 | 171 | 16,000 | 513 |
| 1998-10-16 | 159 | 160 | 154 | 160 | 7,000 | 480 |
| 1998-10-15 | 154 | 154 | 154 | 154 | 4,000 | 462 |
| 1998-10-14 | 152 | 154 | 152 | 154 | 4,000 | 462 |
| 1998-10-13 | 155 | 155 | 150 | 150 | 10,000 | 450 |
| 1998-10-12 | 151 | 154 | 151 | 154 | 2,000 | 462 |
| 1998-10-09 | 162 | 162 | 162 | 162 | 1,000 | 486 |
| 1998-10-08 | 165 | 165 | 158 | 158 | 4,000 | 474 |
| 1998-10-07 | 155 | 155 | 152 | 155 | 10,000 | 465 |
| 1998-10-05 | 155 | 155 | 155 | 155 | 5,000 | 465 |
| 1998-10-02 | 150 | 155 | 148 | 155 | 17,000 | 465 |
| 1998-10-01 | 160 | 160 | 147 | 150 | 10,000 | 450 |
| 1998-09-30 | 175 | 175 | 170 | 170 | 3,000 | 510 |
| 1998-09-29 | 183 | 183 | 183 | 183 | 1,000 | 549 |
| 1998-09-28 | 190 | 190 | 182 | 182 | 14,000 | 546 |
| 1998-09-25 | 190 | 190 | 190 | 190 | 1,000 | 570 |
| 1998-09-24 | 200 | 200 | 180 | 180 | 5,000 | 540 |
| 1998-09-22 | 190 | 190 | 190 | 190 | 12,000 | 570 |
| 1998-09-21 | 191 | 201 | 191 | 201 | 14,000 | 603 |
| 1998-09-18 | 201 | 201 | 201 | 201 | 2,000 | 603 |
| 1998-09-17 | 205 | 205 | 201 | 201 | 5,000 | 603 |
| 1998-09-16 | 200 | 205 | 200 | 205 | 2,000 | 615 |
| 1998-09-14 | 221 | 221 | 221 | 221 | 1,000 | 663 |
| 1998-09-11 | 225 | 234 | 225 | 234 | 4,000 | 702 |
| 1998-09-09 | 235 | 235 | 235 | 235 | 1,000 | 705 |
| 1998-09-07 | 230 | 230 | 230 | 230 | 1,000 | 690 |
| 1998-09-04 | 230 | 230 | 230 | 230 | 1,000 | 690 |
| 1998-09-01 | 221 | 221 | 220 | 220 | 2,000 | 660 |
| 1998-08-28 | 227 | 227 | 227 | 227 | 3,000 | 681 |
| 1998-08-27 | 241 | 241 | 227 | 240 | 9,000 | 720 |
| 1998-08-26 | 240 | 245 | 240 | 240 | 8,000 | 720 |
| 1998-08-25 | 240 | 240 | 240 | 240 | 2,000 | 720 |
| 1998-08-24 | 240 | 245 | 240 | 245 | 3,000 | 735 |
| 1998-08-21 | 250 | 250 | 250 | 250 | 4,000 | 750 |
| 1998-08-19 | 246 | 246 | 245 | 245 | 4,000 | 735 |
| 1998-08-17 | 246 | 246 | 246 | 246 | 11,000 | 738 |
| 1998-08-14 | 249 | 249 | 248 | 248 | 3,000 | 744 |
| 1998-08-12 | 249 | 249 | 248 | 248 | 5,000 | 744 |
| 1998-08-11 | 250 | 250 | 248 | 248 | 3,000 | 744 |
| 1998-08-10 | 250 | 250 | 250 | 250 | 3,000 | 750 |
| 1998-08-07 | 257 | 257 | 256 | 256 | 4,000 | 768 |
| 1998-08-06 | 257 | 257 | 256 | 256 | 6,000 | 768 |
| 1998-08-03 | 258 | 258 | 256 | 256 | 4,000 | 768 |
| 1998-07-30 | 260 | 260 | 255 | 255 | 5,000 | 765 |
| 1998-07-29 | 260 | 260 | 260 | 260 | 2,000 | 780 |
| 1998-07-28 | 265 | 265 | 261 | 261 | 5,000 | 783 |
| 1998-07-27 | 267 | 267 | 265 | 265 | 14,000 | 795 |
| 1998-07-24 | 270 | 271 | 261 | 265 | 6,000 | 795 |
| 1998-07-23 | 271 | 271 | 271 | 271 | 1,000 | 813 |
| 1998-07-21 | 285 | 285 | 281 | 281 | 7,000 | 843 |
| 1998-07-16 | 281 | 281 | 280 | 280 | 5,000 | 840 |
| 1998-07-15 | 281 | 281 | 281 | 281 | 2,000 | 843 |
| 1998-07-13 | 280 | 280 | 280 | 280 | 2,000 | 840 |
| 1998-07-10 | 293 | 293 | 293 | 293 | 1,000 | 879 |
| 1998-07-09 | 299 | 300 | 297 | 297 | 18,000 | 891 |
| 1998-07-08 | 291 | 299 | 291 | 299 | 6,000 | 897 |
| 1998-07-07 | 290 | 290 | 290 | 290 | 4,000 | 870 |
| 1998-07-06 | 285 | 290 | 285 | 290 | 4,000 | 870 |
| 1998-07-03 | 281 | 281 | 280 | 280 | 14,000 | 840 |
| 1998-07-02 | 263 | 288 | 262 | 280 | 18,000 | 840 |
| 1998-07-01 | 256 | 257 | 255 | 256 | 38,000 | 768 |
| 1998-06-30 | 255 | 255 | 248 | 255 | 38,000 | 765 |
| 1998-06-26 | 251 | 251 | 248 | 248 | 15,000 | 744 |
| 1998-06-25 | 250 | 250 | 250 | 250 | 6,000 | 750 |
| 1998-06-24 | 250 | 250 | 250 | 250 | 10,000 | 750 |
| 1998-06-23 | 250 | 250 | 250 | 250 | 3,000 | 750 |
| 1998-06-22 | 250 | 250 | 250 | 250 | 2,000 | 750 |
| 1998-06-19 | 250 | 250 | 250 | 250 | 19,000 | 750 |
| 1998-06-18 | 250 | 250 | 249 | 249 | 17,000 | 747 |
| 1998-06-17 | 246 | 250 | 246 | 250 | 3,000 | 750 |
| 1998-06-16 | 248 | 248 | 245 | 245 | 3,000 | 735 |
| 1998-06-15 | 251 | 251 | 248 | 248 | 39,000 | 744 |
| 1998-06-12 | 250 | 250 | 250 | 250 | 21,000 | 750 |
| 1998-06-11 | 251 | 251 | 251 | 251 | 6,000 | 753 |
| 1998-06-10 | 251 | 251 | 251 | 251 | 6,000 | 753 |
| 1998-06-09 | 251 | 254 | 250 | 250 | 25,000 | 750 |
| 1998-06-08 | 251 | 255 | 250 | 255 | 24,000 | 765 |
| 1998-06-05 | 246 | 253 | 246 | 250 | 34,000 | 750 |
| 1998-06-04 | 256 | 256 | 249 | 250 | 98,000 | 750 |
| 1998-06-03 | 256 | 260 | 250 | 255 | 131,000 | 765 |
| 1998-06-02 | 273 | 273 | 250 | 250 | 24,000 | 750 |
| 1998-06-01 | 273 | 273 | 273 | 273 | 3,000 | 819 |
| 1998-05-29 | 272 | 272 | 272 | 272 | 2,000 | 816 |
| 1998-05-28 | 278 | 278 | 274 | 275 | 17,000 | 825 |
| 1998-05-27 | 280 | 280 | 278 | 278 | 18,000 | 834 |
| 1998-05-26 | 276 | 280 | 275 | 280 | 23,000 | 840 |
| 1998-05-25 | 279 | 280 | 278 | 279 | 14,000 | 837 |
| 1998-05-22 | 281 | 285 | 281 | 285 | 9,000 | 855 |
| 1998-05-21 | 285 | 285 | 285 | 285 | 5,000 | 855 |
| 1998-05-20 | 282 | 285 | 282 | 285 | 3,000 | 855 |
| 1998-05-19 | 284 | 284 | 280 | 280 | 3,000 | 840 |
| 1998-05-18 | 285 | 285 | 285 | 285 | 3,000 | 855 |
| 1998-05-15 | 285 | 285 | 285 | 285 | 3,000 | 855 |
| 1998-05-13 | 291 | 291 | 285 | 285 | 9,000 | 855 |
| 1998-05-12 | 292 | 293 | 291 | 291 | 9,000 | 873 |
| 1998-05-11 | 295 | 295 | 295 | 295 | 1,000 | 885 |
| 1998-05-07 | 300 | 300 | 291 | 291 | 7,000 | 873 |
| 1998-05-06 | 300 | 300 | 300 | 300 | 5,000 | 900 |
| 1998-05-01 | 291 | 291 | 291 | 291 | 6,000 | 873 |
| 1998-04-30 | 291 | 291 | 291 | 291 | 1,000 | 873 |
| 1998-04-28 | 291 | 291 | 291 | 291 | 1,000 | 873 |
| 1998-04-27 | 290 | 290 | 290 | 290 | 2,000 | 870 |
| 1998-04-24 | 285 | 285 | 285 | 285 | 6,000 | 855 |
| 1998-04-23 | 286 | 286 | 285 | 285 | 6,000 | 855 |
| 1998-04-22 | 290 | 290 | 290 | 290 | 1,000 | 870 |
| 1998-04-20 | 290 | 290 | 285 | 285 | 5,000 | 855 |
| 1998-04-16 | 293 | 297 | 290 | 290 | 11,000 | 870 |
| 1998-04-15 | 292 | 297 | 292 | 297 | 8,000 | 891 |
| 1998-04-14 | 295 | 297 | 295 | 297 | 4,000 | 891 |
| 1998-04-13 | 296 | 300 | 296 | 300 | 4,000 | 900 |
| 1998-04-09 | 300 | 300 | 295 | 295 | 6,000 | 885 |
| 1998-04-08 | 291 | 295 | 290 | 290 | 4,000 | 870 |
| 1998-04-07 | 286 | 286 | 286 | 286 | 1,000 | 858 |
| 1998-04-02 | 320 | 320 | 319 | 319 | 3,000 | 957 |
| 1998-03-26 | 333 | 333 | 330 | 330 | 8,000 | 990 |
| 1998-03-25 | 330 | 330 | 330 | 330 | 47,000 | 990 |
| 1998-03-24 | 340 | 340 | 330 | 330 | 23,000 | 990 |
| 1998-03-23 | 340 | 340 | 337 | 340 | 5,000 | 1,020 |
| 1998-03-20 | 339 | 339 | 330 | 337 | 27,000 | 1,011 |
| 1998-03-19 | 330 | 341 | 330 | 339 | 15,000 | 1,017 |
| 1998-03-18 | 356 | 357 | 340 | 340 | 22,000 | 1,020 |
| 1998-03-17 | 360 | 360 | 353 | 353 | 12,000 | 1,059 |
| 1998-03-16 | 355 | 355 | 355 | 355 | 2,000 | 1,065 |
| 1998-03-13 | 370 | 370 | 370 | 370 | 1,000 | 1,110 |
| 1998-03-12 | 365 | 365 | 365 | 365 | 1,000 | 1,095 |
| 1998-03-11 | 375 | 375 | 365 | 365 | 2,000 | 1,095 |
| 1998-03-10 | 375 | 375 | 365 | 365 | 4,000 | 1,095 |
| 1998-03-09 | 375 | 375 | 375 | 375 | 7,000 | 1,125 |
| 1998-03-06 | 375 | 375 | 375 | 375 | 10,000 | 1,125 |
| 1998-03-05 | 380 | 380 | 375 | 375 | 7,000 | 1,125 |
| 1998-03-03 | 380 | 380 | 371 | 371 | 2,000 | 1,113 |
| 1998-02-27 | 361 | 361 | 361 | 361 | 2,000 | 1,083 |
| 1998-02-25 | 351 | 351 | 350 | 350 | 2,000 | 1,050 |
| 1998-02-23 | 378 | 378 | 360 | 360 | 4,000 | 1,080 |
| 1998-02-20 | 380 | 380 | 380 | 380 | 3,000 | 1,140 |
| 1998-02-19 | 390 | 390 | 390 | 390 | 5,000 | 1,170 |
| 1998-02-18 | 390 | 390 | 390 | 390 | 3,000 | 1,170 |
| 1998-02-17 | 390 | 390 | 390 | 390 | 8,000 | 1,170 |
| 1998-02-16 | 400 | 400 | 390 | 390 | 8,000 | 1,170 |
| 1998-02-13 | 401 | 401 | 401 | 401 | 1,000 | 1,203 |
| 1998-02-12 | 411 | 411 | 401 | 401 | 13,000 | 1,203 |
| 1998-02-10 | 419 | 419 | 411 | 411 | 4,000 | 1,233 |
| 1998-02-09 | 419 | 419 | 419 | 419 | 4,000 | 1,257 |
| 1998-02-05 | 428 | 428 | 428 | 428 | 2,000 | 1,284 |
| 1998-02-02 | 425 | 425 | 425 | 425 | 4,000 | 1,275 |
| 1998-01-30 | 431 | 431 | 430 | 430 | 10,000 | 1,290 |
| 1998-01-29 | 435 | 435 | 426 | 430 | 8,000 | 1,290 |
| 1998-01-28 | 410 | 420 | 410 | 420 | 11,000 | 1,260 |
| 1998-01-27 | 392 | 405 | 392 | 405 | 8,000 | 1,215 |
| 1998-01-26 | 390 | 390 | 390 | 390 | 2,000 | 1,170 |
| 1998-01-22 | 405 | 405 | 405 | 405 | 6,000 | 1,215 |
| 1998-01-20 | 380 | 380 | 380 | 380 | 4,000 | 1,140 |
| 1998-01-19 | 380 | 380 | 380 | 380 | 1,000 | 1,140 |
| 1998-01-16 | 350 | 350 | 350 | 350 | 2,000 | 1,050 |
| 1998-01-13 | 330 | 330 | 330 | 330 | 1,000 | 990 |
| 1998-01-08 | 320 | 330 | 320 | 330 | 14,000 | 990 |
| 1998-01-06 | 320 | 320 | 320 | 320 | 8,000 | 960 |
分割・併合履歴 ： [2024-09-27]3株→1株
