8746 UNBANKED(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	629	630	629	630	35,000	1,890
2004-12-29	634	634	632	632	5,000	1,896
2004-12-28	634	634	634	634	1,000	1,902
2004-12-27	610	635	610	634	22,000	1,902
2004-12-24	625	648	620	630	23,000	1,890
2004-12-22	620	620	620	620	10,000	1,860
2004-12-21	612	620	609	620	20,000	1,860
2004-12-20	620	627	595	615	8,000	1,845
2004-12-17	620	627	620	627	5,000	1,881
2004-12-16	619	629	619	629	6,000	1,887
2004-12-15	632	640	632	640	13,000	1,920
2004-12-14	626	630	626	630	9,000	1,890
2004-12-13	611	611	611	611	2,000	1,833
2004-12-09	632	632	620	620	11,000	1,860
2004-12-08	638	640	635	635	20,000	1,905
2004-12-07	640	640	638	640	11,000	1,920
2004-12-06	631	640	631	640	19,000	1,920
2004-12-03	648	648	636	636	8,000	1,908
2004-12-02	636	650	636	650	6,000	1,950
2004-12-01	635	636	632	636	6,000	1,908
2004-11-30	622	655	622	637	50,000	1,911
2004-11-29	591	623	590	623	58,000	1,869
2004-11-26	595	597	587	587	26,000	1,761
2004-11-25	589	595	588	592	13,000	1,776
2004-11-24	599	599	588	588	29,000	1,764
2004-11-22	640	640	605	605	36,000	1,815
2004-11-19	681	681	660	660	17,000	1,980
2004-11-18	682	686	682	682	7,000	2,046
2004-11-16	693	693	681	690	11,000	2,070
2004-11-15	683	693	680	693	12,000	2,079
2004-11-12	685	700	685	698	10,000	2,094
2004-11-11	695	695	685	685	3,000	2,055
2004-11-10	695	695	690	695	15,000	2,085
2004-11-09	681	685	681	685	14,000	2,055
2004-11-08	682	685	680	680	19,000	2,040
2004-11-05	683	685	680	680	7,000	2,040
2004-11-04	671	678	671	678	13,000	2,034
2004-11-02	661	670	661	670	12,000	2,010
2004-11-01	676	676	660	660	10,000	1,980
2004-10-29	680	688	670	671	11,000	2,013
2004-10-28	684	700	667	700	30,000	2,100
2004-10-27	683	700	683	690	15,000	2,070
2004-10-26	701	708	700	703	6,000	2,109
2004-10-22	720	730	691	730	32,000	2,190
2004-10-20	715	738	709	738	13,000	2,214
2004-10-19	728	729	720	720	7,000	2,160
2004-10-18	740	740	725	730	4,000	2,190
2004-10-15	720	740	710	740	19,000	2,220
2004-10-14	740	744	730	730	9,000	2,190
2004-10-13	781	781	735	770	37,000	2,310
2004-10-12	807	807	770	780	18,000	2,340
2004-10-08	809	810	800	808	64,000	2,424
2004-10-07	793	811	793	805	119,000	2,415
2004-10-06	755	785	755	780	97,000	2,340
2004-10-05	749	750	740	748	93,000	2,244
2004-10-04	729	740	729	740	19,000	2,220
2004-10-01	728	728	715	728	14,000	2,184
2004-09-30	702	730	702	730	32,000	2,190
2004-09-29	703	708	701	703	35,000	2,109
2004-09-28	709	709	700	704	23,000	2,112
2004-09-27	698	719	690	705	32,000	2,115
2004-09-24	679	688	678	688	20,000	2,064
2004-09-22	670	679	670	679	14,000	2,037
2004-09-21	660	670	655	670	16,000	2,010
2004-09-17	665	665	661	661	24,000	1,983
2004-09-16	666	670	665	670	7,000	2,010
2004-09-15	669	670	665	670	9,000	2,010
2004-09-14	670	670	662	670	11,000	2,010
2004-09-13	674	675	670	671	11,000	2,013
2004-09-10	689	689	675	687	23,000	2,061
2004-09-09	693	694	690	690	4,000	2,070
2004-09-08	695	695	693	693	4,000	2,079
2004-09-07	696	700	696	700	25,000	2,100
2004-09-06	698	700	687	700	19,000	2,100
2004-09-03	702	705	700	700	16,000	2,100
2004-09-02	705	705	701	702	13,000	2,106
2004-09-01	702	708	700	705	12,000	2,115
2004-08-31	701	701	700	700	4,000	2,100
2004-08-30	705	705	697	704	28,000	2,112
2004-08-27	701	705	690	705	23,000	2,115
2004-08-26	703	705	702	702	18,000	2,106
2004-08-25	694	700	694	700	25,000	2,100
2004-08-24	692	695	692	695	8,000	2,085
2004-08-23	691	695	691	695	11,000	2,085
2004-08-20	694	694	690	690	3,000	2,070
2004-08-19	695	700	695	695	12,000	2,085
2004-08-18	690	695	680	695	13,000	2,085
2004-08-17	719	719	700	700	12,000	2,100
2004-08-16	700	725	682	725	21,000	2,175
2004-08-13	700	709	700	701	14,000	2,103
2004-08-12	710	715	703	710	13,000	2,130
2004-08-11	690	715	690	715	32,000	2,145
2004-08-10	670	695	670	677	20,000	2,031
2004-08-09	670	678	650	670	23,000	2,010
2004-08-06	699	700	685	685	7,000	2,055
2004-08-05	702	702	700	700	8,000	2,100
2004-08-04	681	700	680	700	40,000	2,100
2004-08-03	719	719	711	711	9,000	2,133
2004-08-02	745	749	722	722	22,000	2,166
2004-07-30	735	740	724	740	29,000	2,220
2004-07-29	740	758	730	731	61,000	2,193
2004-07-28	675	740	675	720	44,000	2,160
2004-07-27	700	700	650	650	60,000	1,950
2004-07-26	714	714	705	714	17,000	2,142
2004-07-23	717	750	717	720	38,000	2,160
2004-07-22	722	722	715	715	12,000	2,145
2004-07-21	736	736	712	725	21,000	2,175
2004-07-20	731	738	728	736	34,000	2,208
2004-07-16	728	730	690	730	39,000	2,190
2004-07-15	748	748	721	728	22,000	2,184
2004-07-14	785	785	750	750	27,000	2,250
2004-07-13	805	805	775	783	35,000	2,349
2004-07-12	750	815	750	809	112,000	2,427
2004-07-09	697	751	697	744	61,000	2,232
2004-07-08	732	732	690	705	36,000	2,115
2004-07-07	729	741	715	735	54,000	2,205
2004-07-06	789	789	750	751	109,000	2,253
2004-07-05	733	790	733	790	127,000	2,370
2004-07-02	690	715	681	715	67,000	2,145
2004-07-01	685	701	685	690	76,000	2,070
2004-06-30	679	680	671	680	35,000	2,040
2004-06-29	670	679	665	679	47,000	2,037
2004-06-28	660	680	660	665	66,000	1,995
2004-06-25	630	645	630	645	23,000	1,935
2004-06-24	631	639	595	639	59,000	1,917
2004-06-23	664	664	635	643	55,000	1,929
2004-06-22	640	666	640	654	103,000	1,962
2004-06-21	601	643	601	631	100,000	1,893
2004-06-18	595	610	590	591	70,000	1,773
2004-06-17	570	597	570	580	62,000	1,740
2004-06-16	568	578	561	567	48,000	1,701
2004-06-15	541	567	540	567	52,000	1,701
2004-06-14	529	542	527	542	77,000	1,626
2004-06-11	532	535	530	530	9,000	1,590
2004-06-10	514	525	514	525	16,000	1,575
2004-06-09	510	515	505	515	24,000	1,545
2004-06-08	510	510	505	510	13,000	1,530
2004-06-07	508	510	508	509	5,000	1,527
2004-06-04	509	509	508	508	2,000	1,524
2004-06-03	515	515	506	506	6,000	1,518
2004-06-02	510	515	507	515	19,000	1,545
2004-06-01	509	509	507	507	4,000	1,521
2004-05-31	510	510	500	500	19,000	1,500
2004-05-28	500	508	500	508	14,000	1,524
2004-05-27	503	503	500	500	14,000	1,500
2004-05-26	506	506	502	502	8,000	1,506
2004-05-25	510	510	504	504	17,000	1,512
2004-05-24	510	530	506	507	32,000	1,521
2004-05-21	460	465	460	465	6,000	1,395
2004-05-20	455	458	455	458	4,000	1,374
2004-05-19	440	450	440	450	9,000	1,350
2004-05-18	449	449	432	445	10,000	1,335
2004-05-17	460	460	455	455	3,000	1,365
2004-05-14	468	468	462	462	3,000	1,386
2004-05-13	471	475	468	468	3,000	1,404
2004-05-11	465	468	465	468	6,000	1,404
2004-05-10	480	480	462	462	13,000	1,386
2004-05-07	500	500	480	500	8,000	1,500
2004-05-06	500	500	480	485	18,000	1,455
2004-04-30	500	505	500	505	20,000	1,515
2004-04-28	506	509	501	509	4,000	1,527
2004-04-27	502	502	500	500	9,000	1,500
2004-04-26	504	510	502	502	18,000	1,506
2004-04-23	501	509	500	501	20,000	1,503
2004-04-22	503	503	500	500	9,000	1,500
2004-04-21	511	511	496	508	15,000	1,524
2004-04-20	511	512	511	511	7,000	1,533
2004-04-19	511	518	502	510	29,000	1,530
2004-04-16	498	509	495	509	22,000	1,527
2004-04-15	489	495	487	495	17,000	1,485
2004-04-14	484	489	480	489	23,000	1,467
2004-04-13	477	485	477	480	16,000	1,440
2004-04-12	469	471	469	471	19,000	1,413
2004-04-09	472	480	460	469	21,000	1,407
2004-04-08	475	480	472	472	7,000	1,416
2004-04-07	483	483	474	474	10,000	1,422
2004-04-06	484	484	481	483	11,000	1,449
2004-04-05	488	489	488	488	7,000	1,464
2004-04-02	489	489	474	489	7,000	1,467
2004-04-01	490	490	490	490	1,000	1,470
2004-03-31	491	492	481	481	9,000	1,443
2004-03-30	491	491	491	491	6,000	1,473
2004-03-29	500	500	490	500	7,000	1,500
2004-03-26	495	500	495	500	12,000	1,500
2004-03-25	511	512	510	510	11,000	1,530
2004-03-24	512	512	507	507	13,000	1,521
2004-03-23	501	510	499	510	16,000	1,530
2004-03-22	505	509	505	506	8,000	1,518
2004-03-19	505	509	501	508	13,000	1,524
2004-03-18	515	515	500	508	39,000	1,524
2004-03-17	505	515	505	510	17,000	1,530
2004-03-16	491	500	491	500	24,000	1,500
2004-03-15	478	489	478	489	10,000	1,467
2004-03-12	477	477	474	475	7,000	1,425
2004-03-11	470	470	469	470	17,000	1,410
2004-03-10	462	470	461	470	13,000	1,410
2004-03-09	457	461	456	461	9,000	1,383
2004-03-08	459	460	455	460	8,000	1,380
2004-03-05	460	461	460	460	8,000	1,380
2004-03-04	459	460	459	460	5,000	1,380
2004-03-03	450	469	450	460	18,000	1,380
2004-03-02	450	450	445	450	7,000	1,350
2004-03-01	450	450	441	441	13,000	1,323
2004-02-27	449	450	449	450	11,000	1,350
2004-02-26	445	449	445	449	9,000	1,347
2004-02-25	444	445	444	445	5,000	1,335
2004-02-24	445	445	430	444	8,000	1,332
2004-02-23	445	448	445	448	2,000	1,344
2004-02-20	445	445	445	445	3,000	1,335
2004-02-19	449	450	445	445	5,000	1,335
2004-02-18	450	450	435	450	11,000	1,350
2004-02-17	441	451	441	451	8,000	1,353
2004-02-16	436	440	436	440	11,000	1,320
2004-02-13	431	435	431	435	3,000	1,305
2004-02-12	438	438	438	438	1,000	1,314
2004-02-10	440	440	430	430	5,000	1,290
2004-02-09	440	440	440	440	3,000	1,320
2004-02-06	430	440	430	440	9,000	1,320
2004-02-05	429	429	422	422	3,000	1,266
2004-02-04	429	429	429	429	2,000	1,287
2004-02-03	430	430	425	430	8,000	1,290
2004-02-02	430	430	430	430	4,000	1,290
2004-01-30	420	430	420	430	2,000	1,290
2004-01-29	420	425	420	425	5,000	1,275
2004-01-28	420	420	420	420	3,000	1,260
2004-01-27	427	430	427	430	14,000	1,290
2004-01-26	427	430	427	427	9,000	1,281
2004-01-23	426	426	423	426	3,000	1,278
2004-01-22	426	426	426	426	1,000	1,278
2004-01-21	420	425	420	425	3,000	1,275
2004-01-20	414	414	414	414	1,000	1,242
2004-01-19	416	416	412	412	9,000	1,236
2004-01-16	418	418	416	416	14,000	1,248
2004-01-15	430	430	429	429	11,000	1,287
2004-01-14	431	431	430	430	5,000	1,290
2004-01-13	430	430	430	430	2,000	1,290
2004-01-09	432	432	428	429	12,000	1,287
2004-01-08	428	428	428	428	1,000	1,284
2004-01-07	425	428	425	428	13,000	1,284
2004-01-06	408	425	408	425	9,000	1,275
2004-01-05	405	406	405	406	8,000	1,218

分割・併合履歴： [2024-09-27]3株→1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30