8746 UNBANKED(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 415 | 415 | 415 | 415 | 2,000 | 1,245 |
| 2003-12-29 | 410 | 415 | 400 | 415 | 33,000 | 1,245 |
| 2003-12-25 | 401 | 401 | 400 | 400 | 6,000 | 1,200 |
| 2003-12-24 | 402 | 402 | 401 | 401 | 4,000 | 1,203 |
| 2003-12-22 | 399 | 406 | 397 | 400 | 26,000 | 1,200 |
| 2003-12-19 | 400 | 400 | 396 | 396 | 3,000 | 1,188 |
| 2003-12-18 | 400 | 400 | 400 | 400 | 6,000 | 1,200 |
| 2003-12-17 | 410 | 410 | 400 | 400 | 3,000 | 1,200 |
| 2003-12-16 | 401 | 401 | 400 | 400 | 7,000 | 1,200 |
| 2003-12-15 | 415 | 415 | 415 | 415 | 26,000 | 1,245 |
| 2003-12-12 | 405 | 405 | 400 | 400 | 12,000 | 1,200 |
| 2003-12-11 | 405 | 405 | 405 | 405 | 1,000 | 1,215 |
| 2003-12-10 | 403 | 405 | 403 | 405 | 7,000 | 1,215 |
| 2003-12-09 | 402 | 402 | 402 | 402 | 6,000 | 1,206 |
| 2003-12-08 | 402 | 403 | 400 | 400 | 6,000 | 1,200 |
| 2003-12-04 | 405 | 410 | 400 | 400 | 9,000 | 1,200 |
| 2003-12-03 | 386 | 395 | 386 | 395 | 14,000 | 1,185 |
| 2003-12-02 | 382 | 384 | 382 | 384 | 4,000 | 1,152 |
| 2003-12-01 | 381 | 381 | 380 | 380 | 29,000 | 1,140 |
| 2003-11-28 | 383 | 383 | 381 | 381 | 7,000 | 1,143 |
| 2003-11-27 | 392 | 392 | 385 | 385 | 19,000 | 1,155 |
| 2003-11-26 | 386 | 387 | 385 | 387 | 3,000 | 1,161 |
| 2003-11-25 | 396 | 396 | 375 | 380 | 31,000 | 1,140 |
| 2003-11-21 | 409 | 416 | 405 | 416 | 7,000 | 1,248 |
| 2003-11-20 | 410 | 410 | 405 | 408 | 4,000 | 1,224 |
| 2003-11-19 | 405 | 410 | 404 | 404 | 5,000 | 1,212 |
| 2003-11-18 | 407 | 407 | 403 | 403 | 12,000 | 1,209 |
| 2003-11-17 | 418 | 418 | 403 | 403 | 12,000 | 1,209 |
| 2003-11-14 | 422 | 422 | 422 | 422 | 2,000 | 1,266 |
| 2003-11-13 | 420 | 424 | 420 | 424 | 2,000 | 1,272 |
| 2003-11-12 | 413 | 413 | 410 | 410 | 8,000 | 1,230 |
| 2003-11-11 | 426 | 426 | 410 | 410 | 12,000 | 1,230 |
| 2003-11-10 | 425 | 425 | 425 | 425 | 2,000 | 1,275 |
| 2003-11-07 | 423 | 423 | 422 | 422 | 5,000 | 1,266 |
| 2003-11-06 | 429 | 429 | 423 | 424 | 4,000 | 1,272 |
| 2003-11-05 | 430 | 430 | 429 | 429 | 3,000 | 1,287 |
| 2003-11-04 | 430 | 430 | 421 | 427 | 9,000 | 1,281 |
| 2003-10-31 | 430 | 430 | 430 | 430 | 4,000 | 1,290 |
| 2003-10-30 | 430 | 430 | 430 | 430 | 10,000 | 1,290 |
| 2003-10-29 | 440 | 440 | 438 | 438 | 2,000 | 1,314 |
| 2003-10-28 | 441 | 443 | 436 | 440 | 12,000 | 1,320 |
| 2003-10-27 | 440 | 449 | 440 | 440 | 14,000 | 1,320 |
| 2003-10-24 | 425 | 440 | 425 | 440 | 7,000 | 1,320 |
| 2003-10-23 | 447 | 447 | 424 | 424 | 36,000 | 1,272 |
| 2003-10-22 | 445 | 453 | 445 | 450 | 80,000 | 1,350 |
| 2003-10-21 | 435 | 438 | 430 | 430 | 49,000 | 1,290 |
| 2003-10-20 | 428 | 434 | 421 | 433 | 65,000 | 1,299 |
| 2003-10-17 | 426 | 428 | 426 | 428 | 8,000 | 1,284 |
| 2003-10-16 | 428 | 428 | 426 | 426 | 18,000 | 1,278 |
| 2003-10-15 | 425 | 428 | 425 | 427 | 7,000 | 1,281 |
| 2003-10-14 | 420 | 425 | 420 | 425 | 13,000 | 1,275 |
| 2003-10-10 | 424 | 424 | 420 | 420 | 2,000 | 1,260 |
| 2003-10-09 | 420 | 420 | 420 | 420 | 4,000 | 1,260 |
| 2003-10-08 | 420 | 420 | 420 | 420 | 1,000 | 1,260 |
| 2003-10-07 | 414 | 415 | 414 | 414 | 3,000 | 1,242 |
| 2003-10-06 | 415 | 415 | 412 | 412 | 27,000 | 1,236 |
| 2003-10-03 | 424 | 424 | 411 | 411 | 33,000 | 1,233 |
| 2003-10-02 | 429 | 429 | 425 | 428 | 5,000 | 1,284 |
| 2003-09-30 | 425 | 425 | 425 | 425 | 1,000 | 1,275 |
| 2003-09-29 | 412 | 425 | 412 | 425 | 26,000 | 1,275 |
| 2003-09-26 | 424 | 424 | 415 | 415 | 2,000 | 1,245 |
| 2003-09-25 | 421 | 421 | 421 | 421 | 8,000 | 1,263 |
| 2003-09-24 | 425 | 425 | 425 | 425 | 1,000 | 1,275 |
| 2003-09-22 | 422 | 425 | 421 | 421 | 6,000 | 1,263 |
| 2003-09-19 | 428 | 428 | 420 | 420 | 7,000 | 1,260 |
| 2003-09-18 | 429 | 430 | 428 | 428 | 4,000 | 1,284 |
| 2003-09-17 | 431 | 431 | 423 | 431 | 5,000 | 1,293 |
| 2003-09-16 | 434 | 434 | 431 | 431 | 8,000 | 1,293 |
| 2003-09-12 | 431 | 434 | 431 | 434 | 2,000 | 1,302 |
| 2003-09-11 | 432 | 435 | 431 | 431 | 13,000 | 1,293 |
| 2003-09-10 | 423 | 430 | 423 | 430 | 2,000 | 1,290 |
| 2003-09-09 | 422 | 435 | 420 | 420 | 33,000 | 1,260 |
| 2003-09-08 | 411 | 419 | 410 | 415 | 18,000 | 1,245 |
| 2003-09-05 | 415 | 415 | 414 | 414 | 3,000 | 1,242 |
| 2003-09-04 | 420 | 420 | 420 | 420 | 6,000 | 1,260 |
| 2003-09-03 | 423 | 423 | 412 | 412 | 4,000 | 1,236 |
| 2003-09-02 | 420 | 420 | 420 | 420 | 3,000 | 1,260 |
| 2003-09-01 | 416 | 416 | 416 | 416 | 1,000 | 1,248 |
| 2003-08-29 | 415 | 424 | 415 | 424 | 4,000 | 1,272 |
| 2003-08-28 | 419 | 419 | 419 | 419 | 2,000 | 1,257 |
| 2003-08-27 | 415 | 418 | 414 | 414 | 12,000 | 1,242 |
| 2003-08-26 | 420 | 420 | 420 | 420 | 1,000 | 1,260 |
| 2003-08-25 | 420 | 420 | 420 | 420 | 2,000 | 1,260 |
| 2003-08-21 | 415 | 420 | 411 | 420 | 9,000 | 1,260 |
| 2003-08-20 | 419 | 419 | 414 | 414 | 2,000 | 1,242 |
| 2003-08-19 | 415 | 419 | 415 | 419 | 2,000 | 1,257 |
| 2003-08-18 | 414 | 414 | 410 | 414 | 7,000 | 1,242 |
| 2003-08-15 | 414 | 415 | 414 | 414 | 5,000 | 1,242 |
| 2003-08-14 | 414 | 414 | 414 | 414 | 7,000 | 1,242 |
| 2003-08-13 | 411 | 411 | 410 | 410 | 8,000 | 1,230 |
| 2003-08-12 | 409 | 411 | 409 | 411 | 22,000 | 1,233 |
| 2003-08-11 | 408 | 409 | 407 | 407 | 14,000 | 1,221 |
| 2003-08-08 | 410 | 410 | 410 | 410 | 11,000 | 1,230 |
| 2003-08-07 | 411 | 411 | 411 | 411 | 3,000 | 1,233 |
| 2003-08-06 | 412 | 412 | 411 | 411 | 4,000 | 1,233 |
| 2003-08-05 | 413 | 413 | 413 | 413 | 1,000 | 1,239 |
| 2003-08-04 | 422 | 422 | 410 | 410 | 9,000 | 1,230 |
| 2003-08-01 | 420 | 420 | 420 | 420 | 1,000 | 1,260 |
| 2003-07-31 | 423 | 423 | 423 | 423 | 1,000 | 1,269 |
| 2003-07-30 | 420 | 420 | 415 | 415 | 6,000 | 1,245 |
| 2003-07-29 | 424 | 424 | 420 | 420 | 7,000 | 1,260 |
| 2003-07-28 | 415 | 425 | 413 | 425 | 25,000 | 1,275 |
| 2003-07-25 | 411 | 415 | 411 | 415 | 13,000 | 1,245 |
| 2003-07-24 | 411 | 411 | 411 | 411 | 9,000 | 1,233 |
| 2003-07-23 | 411 | 411 | 411 | 411 | 2,000 | 1,233 |
| 2003-07-22 | 410 | 415 | 410 | 415 | 8,000 | 1,245 |
| 2003-07-18 | 411 | 411 | 410 | 411 | 14,000 | 1,233 |
| 2003-07-17 | 415 | 415 | 411 | 411 | 7,000 | 1,233 |
| 2003-07-16 | 415 | 415 | 415 | 415 | 4,000 | 1,245 |
| 2003-07-15 | 418 | 418 | 418 | 418 | 1,000 | 1,254 |
| 2003-07-14 | 418 | 418 | 418 | 418 | 3,000 | 1,254 |
| 2003-07-11 | 418 | 418 | 418 | 418 | 9,000 | 1,254 |
| 2003-07-10 | 416 | 417 | 416 | 417 | 2,000 | 1,251 |
| 2003-07-09 | 416 | 416 | 416 | 416 | 1,000 | 1,248 |
| 2003-07-08 | 423 | 425 | 416 | 416 | 16,000 | 1,248 |
| 2003-07-07 | 429 | 429 | 411 | 411 | 11,000 | 1,233 |
| 2003-07-04 | 434 | 434 | 431 | 431 | 42,000 | 1,293 |
| 2003-07-03 | 418 | 419 | 418 | 419 | 10,000 | 1,257 |
| 2003-07-02 | 416 | 417 | 415 | 416 | 16,000 | 1,248 |
| 2003-07-01 | 411 | 415 | 410 | 415 | 18,000 | 1,245 |
| 2003-06-30 | 414 | 414 | 410 | 410 | 9,000 | 1,230 |
| 2003-06-27 | 411 | 415 | 410 | 415 | 17,000 | 1,245 |
| 2003-06-26 | 410 | 411 | 410 | 410 | 6,000 | 1,230 |
| 2003-06-25 | 413 | 413 | 410 | 412 | 7,000 | 1,236 |
| 2003-06-24 | 412 | 412 | 412 | 412 | 1,000 | 1,236 |
| 2003-06-23 | 413 | 413 | 410 | 410 | 7,000 | 1,230 |
| 2003-06-20 | 410 | 413 | 410 | 411 | 7,000 | 1,233 |
| 2003-06-18 | 425 | 425 | 412 | 412 | 26,000 | 1,236 |
| 2003-06-17 | 405 | 410 | 405 | 410 | 13,000 | 1,230 |
| 2003-06-16 | 407 | 407 | 405 | 405 | 3,000 | 1,215 |
| 2003-06-13 | 411 | 414 | 408 | 408 | 12,000 | 1,224 |
| 2003-06-12 | 410 | 410 | 409 | 410 | 7,000 | 1,230 |
| 2003-06-10 | 405 | 405 | 405 | 405 | 1,000 | 1,215 |
| 2003-06-09 | 410 | 410 | 402 | 402 | 6,000 | 1,206 |
| 2003-06-05 | 412 | 412 | 409 | 410 | 7,000 | 1,230 |
| 2003-06-04 | 412 | 414 | 412 | 412 | 7,000 | 1,236 |
| 2003-06-03 | 418 | 418 | 418 | 418 | 1,000 | 1,254 |
| 2003-06-02 | 410 | 410 | 410 | 410 | 2,000 | 1,230 |
| 2003-05-29 | 408 | 408 | 408 | 408 | 2,000 | 1,224 |
| 2003-05-28 | 410 | 418 | 410 | 410 | 4,000 | 1,230 |
| 2003-05-27 | 420 | 420 | 410 | 410 | 11,000 | 1,230 |
| 2003-05-26 | 418 | 420 | 412 | 415 | 9,000 | 1,245 |
| 2003-05-23 | 410 | 410 | 405 | 410 | 8,000 | 1,230 |
| 2003-05-22 | 410 | 410 | 404 | 406 | 6,000 | 1,218 |
| 2003-05-21 | 419 | 419 | 407 | 407 | 7,000 | 1,221 |
| 2003-05-20 | 400 | 420 | 400 | 405 | 16,000 | 1,215 |
| 2003-05-19 | 400 | 400 | 400 | 400 | 8,000 | 1,200 |
| 2003-05-14 | 420 | 420 | 419 | 419 | 11,000 | 1,257 |
| 2003-05-13 | 415 | 415 | 412 | 412 | 3,000 | 1,236 |
| 2003-05-08 | 416 | 416 | 416 | 416 | 1,000 | 1,248 |
| 2003-05-07 | 430 | 430 | 420 | 420 | 11,000 | 1,260 |
| 2003-05-06 | 425 | 430 | 425 | 430 | 16,000 | 1,290 |
| 2003-05-02 | 425 | 425 | 425 | 425 | 1,000 | 1,275 |
| 2003-05-01 | 420 | 420 | 420 | 420 | 9,000 | 1,260 |
| 2003-04-30 | 417 | 417 | 410 | 412 | 5,000 | 1,236 |
| 2003-04-28 | 406 | 421 | 406 | 419 | 14,000 | 1,257 |
| 2003-04-25 | 410 | 410 | 410 | 410 | 2,000 | 1,230 |
| 2003-04-24 | 405 | 405 | 405 | 405 | 3,000 | 1,215 |
| 2003-04-23 | 410 | 410 | 403 | 405 | 6,000 | 1,215 |
| 2003-04-22 | 402 | 410 | 402 | 410 | 11,000 | 1,230 |
| 2003-04-21 | 410 | 410 | 397 | 397 | 7,000 | 1,191 |
| 2003-04-18 | 402 | 410 | 402 | 410 | 9,000 | 1,230 |
| 2003-04-17 | 401 | 401 | 401 | 401 | 1,000 | 1,203 |
| 2003-04-16 | 400 | 400 | 400 | 400 | 9,000 | 1,200 |
| 2003-04-15 | 400 | 400 | 395 | 400 | 8,000 | 1,200 |
| 2003-04-14 | 396 | 400 | 395 | 400 | 8,000 | 1,200 |
| 2003-04-11 | 405 | 405 | 405 | 405 | 2,000 | 1,215 |
| 2003-04-10 | 401 | 409 | 400 | 409 | 6,000 | 1,227 |
| 2003-04-09 | 409 | 409 | 400 | 400 | 4,000 | 1,200 |
| 2003-04-08 | 409 | 409 | 409 | 409 | 4,000 | 1,227 |
| 2003-04-07 | 414 | 414 | 399 | 409 | 20,000 | 1,227 |
| 2003-04-04 | 415 | 415 | 415 | 415 | 1,000 | 1,245 |
| 2003-04-03 | 415 | 415 | 406 | 415 | 15,000 | 1,245 |
| 2003-04-02 | 420 | 420 | 412 | 415 | 10,000 | 1,245 |
| 2003-03-28 | 435 | 439 | 430 | 439 | 15,000 | 1,317 |
| 2003-03-27 | 435 | 435 | 435 | 435 | 8,000 | 1,305 |
| 2003-03-26 | 435 | 435 | 435 | 435 | 13,000 | 1,305 |
| 2003-03-25 | 436 | 440 | 435 | 440 | 12,000 | 1,320 |
| 2003-03-24 | 431 | 437 | 431 | 436 | 10,000 | 1,308 |
| 2003-03-20 | 423 | 431 | 423 | 431 | 9,000 | 1,293 |
| 2003-03-19 | 431 | 431 | 406 | 423 | 15,000 | 1,269 |
| 2003-03-18 | 430 | 430 | 430 | 430 | 6,000 | 1,290 |
| 2003-03-17 | 439 | 440 | 435 | 435 | 6,000 | 1,305 |
| 2003-03-14 | 438 | 440 | 438 | 440 | 7,000 | 1,320 |
| 2003-03-13 | 439 | 440 | 439 | 440 | 7,000 | 1,320 |
| 2003-03-12 | 430 | 440 | 430 | 430 | 4,000 | 1,290 |
| 2003-03-11 | 431 | 431 | 430 | 430 | 13,000 | 1,290 |
| 2003-03-10 | 432 | 433 | 432 | 433 | 5,000 | 1,299 |
| 2003-03-07 | 446 | 449 | 440 | 440 | 17,000 | 1,320 |
| 2003-03-06 | 450 | 450 | 446 | 446 | 7,000 | 1,338 |
| 2003-03-05 | 450 | 455 | 446 | 446 | 16,000 | 1,338 |
| 2003-03-04 | 460 | 460 | 446 | 446 | 5,000 | 1,338 |
| 2003-03-03 | 456 | 465 | 456 | 460 | 5,000 | 1,380 |
| 2003-02-28 | 454 | 455 | 440 | 455 | 15,000 | 1,365 |
| 2003-02-27 | 449 | 459 | 449 | 455 | 22,000 | 1,365 |
| 2003-02-26 | 441 | 450 | 441 | 449 | 12,000 | 1,347 |
| 2003-02-25 | 440 | 444 | 435 | 440 | 16,000 | 1,320 |
| 2003-02-24 | 440 | 444 | 436 | 440 | 8,000 | 1,320 |
| 2003-02-21 | 451 | 459 | 435 | 435 | 55,000 | 1,305 |
| 2003-02-20 | 430 | 445 | 430 | 445 | 60,000 | 1,335 |
| 2003-02-19 | 425 | 426 | 413 | 420 | 26,000 | 1,260 |
| 2003-02-18 | 432 | 433 | 420 | 427 | 31,000 | 1,281 |
| 2003-02-17 | 411 | 432 | 411 | 432 | 59,000 | 1,296 |
| 2003-02-14 | 401 | 409 | 401 | 408 | 23,000 | 1,224 |
| 2003-02-13 | 409 | 409 | 404 | 404 | 14,000 | 1,212 |
| 2003-02-12 | 403 | 409 | 403 | 409 | 9,000 | 1,227 |
| 2003-02-10 | 408 | 408 | 401 | 401 | 8,000 | 1,203 |
| 2003-02-07 | 399 | 405 | 398 | 405 | 11,000 | 1,215 |
| 2003-02-06 | 400 | 400 | 394 | 399 | 10,000 | 1,197 |
| 2003-02-05 | 395 | 395 | 381 | 395 | 9,000 | 1,185 |
| 2003-02-04 | 400 | 400 | 390 | 390 | 5,000 | 1,170 |
| 2003-01-31 | 394 | 394 | 394 | 394 | 2,000 | 1,182 |
| 2003-01-30 | 393 | 393 | 393 | 393 | 1,000 | 1,179 |
| 2003-01-29 | 386 | 386 | 385 | 386 | 5,000 | 1,158 |
| 2003-01-28 | 394 | 394 | 385 | 385 | 7,000 | 1,155 |
| 2003-01-27 | 412 | 412 | 391 | 391 | 14,000 | 1,173 |
| 2003-01-24 | 395 | 404 | 395 | 404 | 23,000 | 1,212 |
| 2003-01-23 | 388 | 400 | 388 | 395 | 16,000 | 1,185 |
| 2003-01-22 | 385 | 385 | 385 | 385 | 3,000 | 1,155 |
| 2003-01-21 | 385 | 385 | 385 | 385 | 5,000 | 1,155 |
| 2003-01-20 | 380 | 385 | 380 | 385 | 7,000 | 1,155 |
| 2003-01-17 | 382 | 390 | 382 | 385 | 8,000 | 1,155 |
| 2003-01-16 | 380 | 385 | 380 | 380 | 4,000 | 1,140 |
| 2003-01-15 | 380 | 381 | 380 | 380 | 5,000 | 1,140 |
| 2003-01-14 | 388 | 388 | 380 | 380 | 7,000 | 1,140 |
| 2003-01-10 | 385 | 390 | 382 | 390 | 4,000 | 1,170 |
| 2003-01-09 | 393 | 393 | 375 | 380 | 9,000 | 1,140 |
| 2003-01-08 | 400 | 400 | 394 | 394 | 7,000 | 1,182 |
| 2003-01-07 | 411 | 412 | 406 | 406 | 21,000 | 1,218 |
| 2003-01-06 | 390 | 411 | 390 | 410 | 34,000 | 1,230 |
分割・併合履歴 ： [2024-09-27]3株→1株
