8746 UNBANKED(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 250 | 258 | 250 | 255 | 15,000 | 765 |
| 2001-12-26 | 248 | 248 | 248 | 248 | 1,000 | 744 |
| 2001-12-25 | 241 | 245 | 241 | 245 | 5,000 | 735 |
| 2001-12-21 | 249 | 249 | 240 | 240 | 5,000 | 720 |
| 2001-12-20 | 248 | 248 | 248 | 248 | 1,000 | 744 |
| 2001-12-19 | 248 | 248 | 248 | 248 | 2,000 | 744 |
| 2001-12-18 | 255 | 256 | 241 | 241 | 13,000 | 723 |
| 2001-12-17 | 270 | 270 | 255 | 255 | 11,000 | 765 |
| 2001-12-12 | 282 | 282 | 282 | 282 | 3,000 | 846 |
| 2001-12-11 | 285 | 285 | 280 | 280 | 25,000 | 840 |
| 2001-12-10 | 281 | 284 | 280 | 284 | 18,000 | 852 |
| 2001-12-07 | 280 | 280 | 280 | 280 | 15,000 | 840 |
| 2001-12-06 | 275 | 275 | 275 | 275 | 6,000 | 825 |
| 2001-12-04 | 287 | 287 | 263 | 263 | 9,000 | 789 |
| 2001-12-03 | 294 | 294 | 289 | 289 | 2,000 | 867 |
| 2001-11-30 | 277 | 289 | 277 | 289 | 18,000 | 867 |
| 2001-11-29 | 277 | 277 | 277 | 277 | 2,000 | 831 |
| 2001-11-27 | 276 | 279 | 275 | 275 | 20,000 | 825 |
| 2001-11-26 | 270 | 271 | 270 | 271 | 3,000 | 813 |
| 2001-11-22 | 275 | 275 | 270 | 270 | 3,000 | 810 |
| 2001-11-21 | 280 | 280 | 275 | 275 | 2,000 | 825 |
| 2001-11-20 | 282 | 285 | 282 | 285 | 3,000 | 855 |
| 2001-11-19 | 276 | 295 | 276 | 290 | 37,000 | 870 |
| 2001-11-16 | 269 | 270 | 265 | 270 | 15,000 | 810 |
| 2001-11-15 | 270 | 270 | 265 | 270 | 7,000 | 810 |
| 2001-11-14 | 265 | 265 | 265 | 265 | 1,000 | 795 |
| 2001-11-13 | 268 | 270 | 268 | 269 | 18,000 | 807 |
| 2001-11-12 | 268 | 268 | 268 | 268 | 2,000 | 804 |
| 2001-11-09 | 269 | 269 | 263 | 263 | 5,000 | 789 |
| 2001-11-07 | 269 | 270 | 265 | 270 | 9,000 | 810 |
| 2001-11-06 | 276 | 285 | 276 | 285 | 5,000 | 855 |
| 2001-11-05 | 271 | 275 | 271 | 275 | 8,000 | 825 |
| 2001-11-02 | 270 | 270 | 262 | 270 | 7,000 | 810 |
| 2001-11-01 | 270 | 275 | 270 | 270 | 11,000 | 810 |
| 2001-10-31 | 289 | 289 | 280 | 280 | 8,000 | 840 |
| 2001-10-30 | 295 | 295 | 285 | 290 | 11,000 | 870 |
| 2001-10-29 | 300 | 305 | 298 | 298 | 15,000 | 894 |
| 2001-10-26 | 300 | 305 | 300 | 300 | 9,000 | 900 |
| 2001-10-25 | 301 | 310 | 300 | 300 | 9,000 | 900 |
| 2001-10-24 | 301 | 309 | 299 | 300 | 32,000 | 900 |
| 2001-10-23 | 283 | 300 | 283 | 300 | 48,000 | 900 |
| 2001-10-22 | 283 | 285 | 276 | 276 | 20,000 | 828 |
| 2001-10-19 | 285 | 289 | 280 | 282 | 55,000 | 846 |
| 2001-10-18 | 300 | 305 | 281 | 289 | 87,000 | 867 |
| 2001-10-17 | 245 | 245 | 236 | 236 | 10,000 | 708 |
| 2001-10-15 | 240 | 244 | 240 | 244 | 2,000 | 732 |
| 2001-10-12 | 235 | 235 | 235 | 235 | 8,000 | 705 |
| 2001-10-11 | 245 | 245 | 235 | 235 | 6,000 | 705 |
| 2001-10-10 | 243 | 243 | 230 | 230 | 10,000 | 690 |
| 2001-10-09 | 240 | 240 | 240 | 240 | 4,000 | 720 |
| 2001-10-04 | 240 | 240 | 240 | 240 | 3,000 | 720 |
| 2001-10-03 | 240 | 240 | 240 | 240 | 1,000 | 720 |
| 2001-10-02 | 243 | 243 | 235 | 240 | 11,000 | 720 |
| 2001-10-01 | 238 | 238 | 238 | 238 | 4,000 | 714 |
| 2001-09-27 | 249 | 249 | 240 | 240 | 10,000 | 720 |
| 2001-09-25 | 250 | 250 | 250 | 250 | 3,000 | 750 |
| 2001-09-21 | 246 | 246 | 245 | 246 | 5,000 | 738 |
| 2001-09-20 | 255 | 260 | 244 | 246 | 19,000 | 738 |
| 2001-09-18 | 241 | 245 | 241 | 245 | 6,000 | 735 |
| 2001-09-17 | 236 | 236 | 236 | 236 | 1,000 | 708 |
| 2001-09-14 | 231 | 232 | 231 | 232 | 8,000 | 696 |
| 2001-09-13 | 230 | 231 | 230 | 231 | 3,000 | 693 |
| 2001-09-12 | 237 | 243 | 230 | 230 | 19,000 | 690 |
| 2001-09-10 | 236 | 236 | 232 | 234 | 5,000 | 702 |
| 2001-09-07 | 232 | 236 | 232 | 236 | 5,000 | 708 |
| 2001-09-06 | 243 | 243 | 236 | 236 | 6,000 | 708 |
| 2001-09-04 | 241 | 241 | 238 | 238 | 6,000 | 714 |
| 2001-09-03 | 236 | 236 | 236 | 236 | 5,000 | 708 |
| 2001-08-31 | 236 | 238 | 236 | 236 | 4,000 | 708 |
| 2001-08-30 | 236 | 236 | 235 | 235 | 5,000 | 705 |
| 2001-08-29 | 235 | 235 | 234 | 235 | 11,000 | 705 |
| 2001-08-28 | 235 | 238 | 235 | 235 | 12,000 | 705 |
| 2001-08-27 | 236 | 240 | 235 | 235 | 7,000 | 705 |
| 2001-08-22 | 237 | 237 | 237 | 237 | 2,000 | 711 |
| 2001-08-21 | 237 | 237 | 237 | 237 | 3,000 | 711 |
| 2001-08-20 | 237 | 237 | 237 | 237 | 11,000 | 711 |
| 2001-08-16 | 234 | 234 | 234 | 234 | 3,000 | 702 |
| 2001-08-15 | 234 | 234 | 234 | 234 | 1,000 | 702 |
| 2001-08-13 | 230 | 238 | 230 | 230 | 3,000 | 690 |
| 2001-08-10 | 225 | 230 | 221 | 230 | 11,000 | 690 |
| 2001-08-09 | 238 | 238 | 238 | 238 | 6,000 | 714 |
| 2001-08-03 | 240 | 240 | 240 | 240 | 3,000 | 720 |
| 2001-08-02 | 241 | 241 | 240 | 240 | 3,000 | 720 |
| 2001-08-01 | 235 | 235 | 235 | 235 | 1,000 | 705 |
| 2001-07-30 | 230 | 230 | 230 | 230 | 1,000 | 690 |
| 2001-07-27 | 238 | 238 | 230 | 230 | 11,000 | 690 |
| 2001-07-26 | 227 | 240 | 225 | 240 | 5,000 | 720 |
| 2001-07-25 | 220 | 223 | 220 | 222 | 16,000 | 666 |
| 2001-07-24 | 227 | 227 | 220 | 220 | 10,000 | 660 |
| 2001-07-23 | 240 | 240 | 226 | 226 | 4,000 | 678 |
| 2001-07-19 | 240 | 240 | 240 | 240 | 1,000 | 720 |
| 2001-07-18 | 246 | 246 | 246 | 246 | 2,000 | 738 |
| 2001-07-17 | 249 | 249 | 243 | 243 | 5,000 | 729 |
| 2001-07-16 | 249 | 249 | 249 | 249 | 1,000 | 747 |
| 2001-07-12 | 250 | 250 | 248 | 248 | 2,000 | 744 |
| 2001-07-11 | 252 | 252 | 252 | 252 | 1,000 | 756 |
| 2001-07-10 | 258 | 259 | 250 | 252 | 11,000 | 756 |
| 2001-07-09 | 259 | 260 | 258 | 258 | 17,000 | 774 |
| 2001-07-06 | 258 | 260 | 258 | 258 | 5,000 | 774 |
| 2001-07-05 | 250 | 259 | 250 | 258 | 10,000 | 774 |
| 2001-07-03 | 255 | 255 | 255 | 255 | 4,000 | 765 |
| 2001-07-02 | 248 | 248 | 248 | 248 | 3,000 | 744 |
| 2001-06-29 | 249 | 249 | 249 | 249 | 1,000 | 747 |
| 2001-06-28 | 250 | 250 | 245 | 245 | 5,000 | 735 |
| 2001-06-27 | 245 | 245 | 245 | 245 | 12,000 | 735 |
| 2001-06-26 | 255 | 255 | 250 | 250 | 6,000 | 750 |
| 2001-06-25 | 254 | 255 | 250 | 255 | 6,000 | 765 |
| 2001-06-22 | 260 | 260 | 255 | 255 | 2,000 | 765 |
| 2001-06-21 | 255 | 260 | 255 | 258 | 13,000 | 774 |
| 2001-06-19 | 251 | 255 | 251 | 251 | 8,000 | 753 |
| 2001-06-18 | 247 | 250 | 246 | 250 | 28,000 | 750 |
| 2001-06-15 | 244 | 247 | 244 | 246 | 6,000 | 738 |
| 2001-06-14 | 243 | 243 | 243 | 243 | 3,000 | 729 |
| 2001-06-13 | 247 | 247 | 243 | 243 | 5,000 | 729 |
| 2001-06-12 | 247 | 247 | 247 | 247 | 3,000 | 741 |
| 2001-06-11 | 246 | 246 | 245 | 246 | 6,000 | 738 |
| 2001-06-06 | 243 | 243 | 243 | 243 | 10,000 | 729 |
| 2001-06-05 | 243 | 243 | 243 | 243 | 1,000 | 729 |
| 2001-06-04 | 250 | 250 | 247 | 247 | 6,000 | 741 |
| 2001-06-01 | 248 | 250 | 248 | 250 | 2,000 | 750 |
| 2001-05-31 | 241 | 248 | 241 | 248 | 2,000 | 744 |
| 2001-05-30 | 255 | 255 | 254 | 254 | 3,000 | 762 |
| 2001-05-29 | 262 | 262 | 262 | 262 | 2,000 | 786 |
| 2001-05-28 | 263 | 263 | 262 | 262 | 4,000 | 786 |
| 2001-05-25 | 262 | 262 | 262 | 262 | 2,000 | 786 |
| 2001-05-24 | 270 | 274 | 270 | 270 | 23,000 | 810 |
| 2001-05-23 | 265 | 270 | 265 | 270 | 13,000 | 810 |
| 2001-05-22 | 266 | 266 | 261 | 264 | 14,000 | 792 |
| 2001-05-21 | 257 | 257 | 255 | 255 | 23,000 | 765 |
| 2001-05-18 | 275 | 275 | 256 | 261 | 19,000 | 783 |
| 2001-05-17 | 289 | 289 | 271 | 280 | 25,000 | 840 |
| 2001-05-16 | 270 | 315 | 270 | 274 | 87,000 | 822 |
| 2001-05-15 | 260 | 265 | 250 | 250 | 11,000 | 750 |
| 2001-05-14 | 265 | 265 | 258 | 258 | 8,000 | 774 |
| 2001-05-11 | 260 | 265 | 259 | 265 | 15,000 | 795 |
| 2001-05-10 | 260 | 270 | 260 | 265 | 39,000 | 795 |
| 2001-05-09 | 255 | 265 | 255 | 265 | 16,000 | 795 |
| 2001-05-08 | 255 | 255 | 240 | 255 | 18,000 | 765 |
| 2001-05-07 | 250 | 259 | 240 | 255 | 35,000 | 765 |
| 2001-05-02 | 250 | 262 | 248 | 260 | 28,000 | 780 |
| 2001-05-01 | 232 | 239 | 232 | 239 | 3,000 | 717 |
| 2001-04-27 | 230 | 230 | 230 | 230 | 21,000 | 690 |
| 2001-04-26 | 230 | 231 | 230 | 230 | 15,000 | 690 |
| 2001-04-25 | 230 | 230 | 230 | 230 | 1,000 | 690 |
| 2001-04-24 | 230 | 230 | 230 | 230 | 8,000 | 690 |
| 2001-04-23 | 228 | 228 | 228 | 228 | 1,000 | 684 |
| 2001-04-20 | 228 | 228 | 227 | 228 | 16,000 | 684 |
| 2001-04-19 | 229 | 229 | 228 | 228 | 6,000 | 684 |
| 2001-04-18 | 230 | 230 | 228 | 229 | 11,000 | 687 |
| 2001-04-17 | 232 | 233 | 228 | 228 | 11,000 | 684 |
| 2001-04-16 | 232 | 235 | 232 | 234 | 4,000 | 702 |
| 2001-04-13 | 232 | 232 | 232 | 232 | 2,000 | 696 |
| 2001-04-12 | 228 | 228 | 228 | 228 | 2,000 | 684 |
| 2001-04-11 | 230 | 230 | 230 | 230 | 4,000 | 690 |
| 2001-04-10 | 230 | 230 | 230 | 230 | 1,000 | 690 |
| 2001-04-09 | 230 | 230 | 230 | 230 | 2,000 | 690 |
| 2001-04-06 | 228 | 230 | 228 | 230 | 12,000 | 690 |
| 2001-04-05 | 226 | 227 | 226 | 227 | 11,000 | 681 |
| 2001-04-04 | 227 | 230 | 227 | 230 | 4,000 | 690 |
| 2001-04-03 | 232 | 232 | 227 | 230 | 9,000 | 690 |
| 2001-04-02 | 226 | 227 | 226 | 227 | 10,000 | 681 |
| 2001-03-30 | 227 | 227 | 226 | 226 | 6,000 | 678 |
| 2001-03-29 | 236 | 236 | 227 | 227 | 4,000 | 681 |
| 2001-03-28 | 235 | 238 | 235 | 238 | 3,000 | 714 |
| 2001-03-27 | 250 | 250 | 235 | 235 | 15,000 | 705 |
| 2001-03-26 | 265 | 270 | 262 | 270 | 45,000 | 810 |
| 2001-03-23 | 250 | 260 | 243 | 258 | 46,000 | 774 |
| 2001-03-22 | 249 | 250 | 248 | 250 | 10,000 | 750 |
| 2001-03-21 | 240 | 250 | 240 | 250 | 15,000 | 750 |
| 2001-03-19 | 232 | 235 | 232 | 235 | 14,000 | 705 |
| 2001-03-16 | 230 | 232 | 230 | 232 | 6,000 | 696 |
| 2001-03-15 | 230 | 231 | 230 | 230 | 8,000 | 690 |
| 2001-03-14 | 230 | 234 | 230 | 230 | 6,000 | 690 |
| 2001-03-13 | 233 | 233 | 230 | 230 | 9,000 | 690 |
| 2001-03-12 | 231 | 231 | 231 | 231 | 2,000 | 693 |
| 2001-03-09 | 231 | 231 | 230 | 230 | 10,000 | 690 |
| 2001-03-08 | 231 | 231 | 230 | 231 | 9,000 | 693 |
| 2001-03-07 | 229 | 230 | 229 | 230 | 17,000 | 690 |
| 2001-03-06 | 228 | 228 | 228 | 228 | 3,000 | 684 |
| 2001-03-05 | 228 | 228 | 228 | 228 | 7,000 | 684 |
| 2001-03-02 | 230 | 230 | 228 | 229 | 13,000 | 687 |
| 2001-03-01 | 226 | 228 | 226 | 228 | 10,000 | 684 |
| 2001-02-28 | 228 | 228 | 226 | 228 | 9,000 | 684 |
| 2001-02-27 | 230 | 230 | 228 | 228 | 16,000 | 684 |
| 2001-02-26 | 228 | 229 | 228 | 228 | 7,000 | 684 |
| 2001-02-23 | 225 | 226 | 225 | 225 | 33,000 | 675 |
| 2001-02-22 | 230 | 230 | 230 | 230 | 3,000 | 690 |
| 2001-02-19 | 230 | 230 | 227 | 227 | 10,000 | 681 |
| 2001-02-16 | 229 | 229 | 227 | 227 | 6,000 | 681 |
| 2001-02-15 | 230 | 230 | 230 | 230 | 2,000 | 690 |
| 2001-02-14 | 231 | 231 | 230 | 230 | 4,000 | 690 |
| 2001-02-13 | 230 | 230 | 230 | 230 | 3,000 | 690 |
| 2001-02-09 | 235 | 235 | 230 | 230 | 7,000 | 690 |
| 2001-02-08 | 227 | 227 | 227 | 227 | 4,000 | 681 |
| 2001-02-07 | 226 | 226 | 226 | 226 | 2,000 | 678 |
| 2001-02-06 | 225 | 225 | 225 | 225 | 4,000 | 675 |
| 2001-02-02 | 228 | 228 | 225 | 225 | 16,000 | 675 |
| 2001-02-01 | 226 | 226 | 226 | 226 | 8,000 | 678 |
| 2001-01-31 | 229 | 230 | 226 | 226 | 7,000 | 678 |
| 2001-01-29 | 226 | 230 | 225 | 230 | 11,000 | 690 |
| 2001-01-26 | 225 | 225 | 225 | 225 | 7,000 | 675 |
| 2001-01-25 | 225 | 225 | 225 | 225 | 3,000 | 675 |
| 2001-01-24 | 230 | 230 | 225 | 225 | 4,000 | 675 |
| 2001-01-22 | 223 | 223 | 223 | 223 | 2,000 | 669 |
| 2001-01-18 | 223 | 223 | 223 | 223 | 1,000 | 669 |
| 2001-01-16 | 221 | 221 | 221 | 221 | 1,000 | 663 |
| 2001-01-15 | 221 | 222 | 221 | 222 | 3,000 | 666 |
| 2001-01-12 | 225 | 225 | 225 | 225 | 5,000 | 675 |
| 2001-01-11 | 225 | 225 | 225 | 225 | 1,000 | 675 |
| 2001-01-10 | 236 | 236 | 226 | 226 | 5,000 | 678 |
| 2001-01-05 | 245 | 245 | 241 | 241 | 5,000 | 723 |
| 2001-01-04 | 229 | 230 | 228 | 230 | 3,000 | 690 |
分割・併合履歴 ： [2024-09-27]3株→1株
