8746 UNBANKED(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 265 | 266 | 265 | 265 | 1,500 | 795 |
| 2008-12-29 | 274 | 274 | 264 | 265 | 23,800 | 795 |
| 2008-12-26 | 267 | 267 | 260 | 263 | 4,000 | 789 |
| 2008-12-25 | 256 | 267 | 256 | 267 | 1,700 | 801 |
| 2008-12-24 | 262 | 266 | 260 | 266 | 10,500 | 798 |
| 2008-12-22 | 267 | 270 | 258 | 267 | 27,500 | 801 |
| 2008-12-19 | 267 | 267 | 259 | 265 | 2,100 | 795 |
| 2008-12-18 | 269 | 269 | 267 | 267 | 14,400 | 801 |
| 2008-12-17 | 270 | 271 | 252 | 269 | 12,700 | 807 |
| 2008-12-16 | 256 | 273 | 251 | 270 | 22,500 | 810 |
| 2008-12-15 | 256 | 257 | 246 | 257 | 72,200 | 771 |
| 2008-12-12 | 231 | 250 | 230 | 241 | 18,100 | 723 |
| 2008-12-11 | 231 | 231 | 230 | 231 | 5,100 | 693 |
| 2008-12-10 | 231 | 231 | 222 | 231 | 7,900 | 693 |
| 2008-12-09 | 231 | 231 | 230 | 231 | 5,600 | 693 |
| 2008-12-08 | 231 | 231 | 230 | 230 | 6,600 | 690 |
| 2008-12-05 | 234 | 234 | 230 | 230 | 2,600 | 690 |
| 2008-12-04 | 238 | 238 | 225 | 234 | 35,700 | 702 |
| 2008-12-03 | 234 | 238 | 226 | 238 | 7,300 | 714 |
| 2008-12-02 | 253 | 253 | 232 | 232 | 16,200 | 696 |
| 2008-12-01 | 253 | 253 | 248 | 253 | 3,600 | 759 |
| 2008-11-28 | 253 | 254 | 241 | 254 | 7,100 | 762 |
| 2008-11-27 | 255 | 255 | 242 | 254 | 19,400 | 762 |
| 2008-11-26 | 250 | 254 | 245 | 254 | 9,000 | 762 |
| 2008-11-25 | 238 | 265 | 238 | 250 | 14,800 | 750 |
| 2008-11-21 | 219 | 234 | 212 | 234 | 10,200 | 702 |
| 2008-11-20 | 240 | 240 | 218 | 218 | 3,100 | 654 |
| 2008-11-19 | 241 | 241 | 217 | 240 | 6,900 | 720 |
| 2008-11-18 | 242 | 242 | 226 | 241 | 3,000 | 723 |
| 2008-11-17 | 242 | 242 | 241 | 242 | 2,800 | 726 |
| 2008-11-14 | 243 | 243 | 233 | 242 | 4,900 | 726 |
| 2008-11-13 | 246 | 246 | 229 | 243 | 12,000 | 729 |
| 2008-11-12 | 244 | 247 | 234 | 247 | 3,200 | 741 |
| 2008-11-11 | 244 | 244 | 237 | 244 | 8,600 | 732 |
| 2008-11-10 | 240 | 245 | 225 | 244 | 21,100 | 732 |
| 2008-11-07 | 243 | 247 | 236 | 245 | 4,400 | 735 |
| 2008-11-06 | 245 | 245 | 241 | 245 | 6,800 | 735 |
| 2008-11-05 | 254 | 255 | 245 | 250 | 16,800 | 750 |
| 2008-11-04 | 250 | 250 | 235 | 245 | 9,100 | 735 |
| 2008-10-31 | 253 | 253 | 246 | 251 | 4,100 | 753 |
| 2008-10-30 | 250 | 254 | 243 | 254 | 13,700 | 762 |
| 2008-10-29 | 250 | 253 | 249 | 249 | 11,900 | 747 |
| 2008-10-28 | 250 | 250 | 230 | 250 | 9,200 | 750 |
| 2008-10-27 | 258 | 258 | 240 | 250 | 27,300 | 750 |
| 2008-10-24 | 247 | 248 | 235 | 248 | 8,300 | 744 |
| 2008-10-23 | 240 | 248 | 221 | 247 | 5,100 | 741 |
| 2008-10-22 | 259 | 259 | 248 | 250 | 13,900 | 750 |
| 2008-10-21 | 262 | 264 | 258 | 262 | 14,500 | 786 |
| 2008-10-20 | 245 | 255 | 245 | 252 | 15,200 | 756 |
| 2008-10-17 | 226 | 245 | 221 | 245 | 11,300 | 735 |
| 2008-10-16 | 225 | 245 | 221 | 239 | 17,800 | 717 |
| 2008-10-15 | 237 | 245 | 235 | 245 | 18,000 | 735 |
| 2008-10-14 | 240 | 246 | 231 | 237 | 31,800 | 711 |
| 2008-10-10 | 244 | 244 | 205 | 225 | 19,000 | 675 |
| 2008-10-09 | 226 | 249 | 225 | 249 | 39,100 | 747 |
| 2008-10-08 | 260 | 260 | 240 | 251 | 18,500 | 753 |
| 2008-10-07 | 230 | 260 | 230 | 260 | 12,300 | 780 |
| 2008-10-06 | 280 | 280 | 245 | 245 | 15,000 | 735 |
| 2008-10-03 | 280 | 289 | 272 | 287 | 17,700 | 861 |
| 2008-10-02 | 292 | 295 | 277 | 292 | 6,900 | 876 |
| 2008-10-01 | 283 | 294 | 280 | 293 | 3,400 | 879 |
| 2008-09-30 | 274 | 291 | 271 | 283 | 11,100 | 849 |
| 2008-09-29 | 303 | 303 | 292 | 292 | 12,200 | 876 |
| 2008-09-26 | 290 | 295 | 281 | 289 | 7,400 | 867 |
| 2008-09-25 | 291 | 298 | 291 | 298 | 500 | 894 |
| 2008-09-24 | 295 | 299 | 290 | 298 | 8,000 | 894 |
| 2008-09-22 | 300 | 303 | 295 | 300 | 16,700 | 900 |
| 2008-09-19 | 299 | 300 | 290 | 295 | 9,400 | 885 |
| 2008-09-18 | 299 | 301 | 290 | 290 | 10,500 | 870 |
| 2008-09-17 | 285 | 303 | 285 | 303 | 15,700 | 909 |
| 2008-09-16 | 301 | 301 | 273 | 285 | 7,700 | 855 |
| 2008-09-12 | 295 | 303 | 288 | 303 | 5,200 | 909 |
| 2008-09-11 | 287 | 303 | 283 | 295 | 11,100 | 885 |
| 2008-09-10 | 287 | 287 | 270 | 287 | 10,300 | 861 |
| 2008-09-09 | 288 | 288 | 280 | 287 | 7,000 | 861 |
| 2008-09-08 | 287 | 291 | 285 | 288 | 5,200 | 864 |
| 2008-09-05 | 270 | 287 | 270 | 287 | 6,900 | 861 |
| 2008-09-04 | 293 | 293 | 280 | 293 | 7,500 | 879 |
| 2008-09-03 | 288 | 292 | 277 | 292 | 11,900 | 876 |
| 2008-09-02 | 280 | 288 | 280 | 288 | 9,000 | 864 |
| 2008-09-01 | 295 | 300 | 290 | 291 | 5,100 | 873 |
| 2008-08-29 | 295 | 305 | 294 | 299 | 8,700 | 897 |
| 2008-08-28 | 295 | 297 | 295 | 295 | 13,500 | 885 |
| 2008-08-27 | 311 | 311 | 290 | 295 | 18,000 | 885 |
| 2008-08-26 | 296 | 302 | 293 | 296 | 6,900 | 888 |
| 2008-08-25 | 307 | 307 | 295 | 301 | 17,200 | 903 |
| 2008-08-22 | 308 | 310 | 305 | 305 | 10,600 | 915 |
| 2008-08-21 | 305 | 308 | 305 | 305 | 15,400 | 915 |
| 2008-08-20 | 307 | 308 | 305 | 308 | 19,100 | 924 |
| 2008-08-19 | 308 | 314 | 308 | 310 | 9,600 | 930 |
| 2008-08-18 | 316 | 316 | 310 | 313 | 11,200 | 939 |
| 2008-08-15 | 321 | 321 | 295 | 315 | 24,800 | 945 |
| 2008-08-14 | 335 | 336 | 330 | 330 | 9,900 | 990 |
| 2008-08-13 | 339 | 340 | 334 | 335 | 12,000 | 1,005 |
| 2008-08-12 | 350 | 350 | 336 | 340 | 18,100 | 1,020 |
| 2008-08-11 | 350 | 355 | 343 | 350 | 15,400 | 1,050 |
| 2008-08-08 | 356 | 360 | 355 | 360 | 5,400 | 1,080 |
| 2008-08-07 | 365 | 365 | 356 | 360 | 6,400 | 1,080 |
| 2008-08-06 | 355 | 365 | 355 | 364 | 7,600 | 1,092 |
| 2008-08-05 | 361 | 362 | 355 | 355 | 19,600 | 1,065 |
| 2008-08-04 | 384 | 384 | 366 | 367 | 25,800 | 1,101 |
| 2008-08-01 | 387 | 387 | 375 | 384 | 27,800 | 1,152 |
| 2008-07-31 | 391 | 391 | 388 | 389 | 6,400 | 1,167 |
| 2008-07-30 | 390 | 395 | 388 | 390 | 20,500 | 1,170 |
| 2008-07-29 | 385 | 397 | 385 | 390 | 6,800 | 1,170 |
| 2008-07-28 | 407 | 407 | 385 | 401 | 13,100 | 1,203 |
| 2008-07-25 | 402 | 402 | 392 | 392 | 3,600 | 1,176 |
| 2008-07-24 | 385 | 405 | 385 | 405 | 33,100 | 1,215 |
| 2008-07-23 | 405 | 405 | 398 | 400 | 13,300 | 1,200 |
| 2008-07-22 | 408 | 408 | 397 | 401 | 10,200 | 1,203 |
| 2008-07-18 | 406 | 408 | 397 | 401 | 29,200 | 1,203 |
| 2008-07-17 | 420 | 420 | 406 | 410 | 3,300 | 1,230 |
| 2008-07-16 | 408 | 410 | 402 | 410 | 37,800 | 1,230 |
| 2008-07-15 | 425 | 430 | 415 | 415 | 17,100 | 1,245 |
| 2008-07-14 | 425 | 435 | 423 | 425 | 35,100 | 1,275 |
| 2008-07-11 | 426 | 436 | 425 | 427 | 20,100 | 1,281 |
| 2008-07-10 | 411 | 420 | 410 | 410 | 23,700 | 1,230 |
| 2008-07-09 | 430 | 430 | 410 | 410 | 40,400 | 1,230 |
| 2008-07-08 | 431 | 431 | 410 | 410 | 6,400 | 1,230 |
| 2008-07-07 | 450 | 450 | 430 | 435 | 50,200 | 1,305 |
| 2008-07-04 | 429 | 435 | 429 | 435 | 14,400 | 1,305 |
| 2008-07-03 | 410 | 414 | 406 | 414 | 22,300 | 1,242 |
| 2008-07-02 | 425 | 425 | 411 | 415 | 11,200 | 1,245 |
| 2008-07-01 | 419 | 430 | 419 | 424 | 8,000 | 1,272 |
| 2008-06-30 | 439 | 444 | 404 | 424 | 92,800 | 1,272 |
| 2008-06-27 | 435 | 450 | 433 | 449 | 52,500 | 1,347 |
| 2008-06-26 | 471 | 471 | 470 | 470 | 700 | 1,410 |
| 2008-06-25 | 470 | 471 | 459 | 471 | 9,400 | 1,413 |
| 2008-06-24 | 462 | 477 | 460 | 475 | 23,600 | 1,425 |
| 2008-06-23 | 463 | 466 | 463 | 463 | 4,000 | 1,389 |
| 2008-06-20 | 465 | 465 | 465 | 465 | 500 | 1,395 |
| 2008-06-19 | 477 | 477 | 465 | 465 | 13,200 | 1,395 |
| 2008-06-18 | 487 | 487 | 475 | 475 | 1,400 | 1,425 |
| 2008-06-17 | 490 | 490 | 487 | 487 | 19,800 | 1,461 |
| 2008-06-16 | 471 | 475 | 465 | 475 | 13,900 | 1,425 |
| 2008-06-13 | 467 | 473 | 462 | 471 | 6,600 | 1,413 |
| 2008-06-12 | 471 | 471 | 465 | 465 | 9,500 | 1,395 |
| 2008-06-11 | 480 | 480 | 470 | 470 | 7,100 | 1,410 |
| 2008-06-10 | 483 | 483 | 462 | 471 | 6,400 | 1,413 |
| 2008-06-09 | 470 | 470 | 460 | 463 | 25,200 | 1,389 |
| 2008-06-06 | 474 | 475 | 470 | 470 | 6,600 | 1,410 |
| 2008-06-05 | 470 | 475 | 470 | 474 | 26,700 | 1,422 |
| 2008-06-04 | 487 | 487 | 481 | 483 | 6,300 | 1,449 |
| 2008-06-03 | 495 | 495 | 472 | 482 | 3,100 | 1,446 |
| 2008-06-02 | 470 | 492 | 470 | 492 | 16,200 | 1,476 |
| 2008-05-30 | 478 | 478 | 469 | 469 | 7,600 | 1,407 |
| 2008-05-29 | 473 | 478 | 473 | 475 | 2,600 | 1,425 |
| 2008-05-28 | 470 | 487 | 470 | 484 | 15,500 | 1,452 |
| 2008-05-27 | 486 | 489 | 472 | 472 | 8,100 | 1,416 |
| 2008-05-26 | 481 | 481 | 476 | 476 | 18,500 | 1,428 |
| 2008-05-23 | 483 | 485 | 480 | 480 | 17,400 | 1,440 |
| 2008-05-22 | 485 | 485 | 480 | 480 | 6,600 | 1,440 |
| 2008-05-21 | 490 | 490 | 482 | 485 | 10,500 | 1,455 |
| 2008-05-20 | 495 | 495 | 488 | 488 | 13,600 | 1,464 |
| 2008-05-19 | 500 | 500 | 487 | 487 | 25,500 | 1,461 |
| 2008-05-16 | 524 | 530 | 495 | 505 | 27,200 | 1,515 |
| 2008-05-15 | 505 | 524 | 505 | 515 | 40,200 | 1,545 |
| 2008-05-14 | 496 | 500 | 496 | 497 | 2,500 | 1,491 |
| 2008-05-13 | 500 | 500 | 496 | 496 | 1,100 | 1,488 |
| 2008-05-12 | 495 | 505 | 495 | 495 | 4,800 | 1,485 |
| 2008-05-09 | 510 | 520 | 500 | 512 | 63,700 | 1,536 |
| 2008-05-08 | 495 | 507 | 493 | 507 | 6,900 | 1,521 |
| 2008-05-07 | 480 | 495 | 479 | 495 | 11,600 | 1,485 |
| 2008-05-02 | 459 | 516 | 459 | 480 | 11,100 | 1,440 |
| 2008-05-01 | 456 | 465 | 456 | 465 | 12,300 | 1,395 |
| 2008-04-30 | 474 | 475 | 461 | 461 | 23,700 | 1,383 |
| 2008-04-28 | 470 | 485 | 470 | 479 | 16,100 | 1,437 |
| 2008-04-25 | 454 | 469 | 454 | 461 | 3,900 | 1,383 |
| 2008-04-24 | 469 | 469 | 453 | 453 | 1,500 | 1,359 |
| 2008-04-23 | 451 | 470 | 451 | 467 | 6,000 | 1,401 |
| 2008-04-22 | 449 | 459 | 440 | 459 | 16,100 | 1,377 |
| 2008-04-21 | 467 | 467 | 450 | 455 | 23,300 | 1,365 |
| 2008-04-18 | 465 | 465 | 460 | 462 | 4,300 | 1,386 |
| 2008-04-17 | 460 | 464 | 455 | 464 | 8,500 | 1,392 |
| 2008-04-16 | 470 | 474 | 460 | 461 | 48,100 | 1,383 |
| 2008-04-15 | 490 | 490 | 476 | 478 | 8,400 | 1,434 |
| 2008-04-14 | 476 | 495 | 476 | 490 | 1,200 | 1,470 |
| 2008-04-11 | 476 | 480 | 476 | 477 | 1,700 | 1,431 |
| 2008-04-10 | 470 | 479 | 470 | 479 | 8,200 | 1,437 |
| 2008-04-09 | 490 | 490 | 475 | 475 | 3,700 | 1,425 |
| 2008-04-08 | 483 | 484 | 480 | 480 | 2,100 | 1,440 |
| 2008-04-07 | 470 | 484 | 470 | 483 | 3,600 | 1,449 |
| 2008-04-04 | 472 | 476 | 470 | 470 | 15,200 | 1,410 |
| 2008-04-03 | 475 | 489 | 473 | 473 | 9,700 | 1,419 |
| 2008-04-02 | 478 | 484 | 475 | 480 | 11,200 | 1,440 |
| 2008-04-01 | 477 | 480 | 456 | 480 | 12,600 | 1,440 |
| 2008-03-31 | 491 | 498 | 471 | 480 | 19,200 | 1,440 |
| 2008-03-28 | 503 | 511 | 500 | 501 | 28,900 | 1,503 |
| 2008-03-27 | 514 | 515 | 503 | 510 | 14,400 | 1,530 |
| 2008-03-26 | 520 | 525 | 510 | 514 | 8,100 | 1,542 |
| 2008-03-25 | 524 | 530 | 518 | 522 | 10,700 | 1,566 |
| 2008-03-24 | 534 | 534 | 518 | 520 | 16,600 | 1,560 |
| 2008-03-21 | 535 | 537 | 520 | 526 | 18,800 | 1,578 |
| 2008-03-19 | 547 | 547 | 520 | 542 | 30,000 | 1,626 |
| 2008-03-18 | 496 | 520 | 491 | 517 | 63,000 | 1,551 |
| 2008-03-17 | 538 | 538 | 502 | 525 | 10,900 | 1,575 |
| 2008-03-14 | 543 | 543 | 523 | 539 | 15,800 | 1,617 |
| 2008-03-13 | 545 | 545 | 538 | 543 | 12,500 | 1,629 |
| 2008-03-12 | 550 | 550 | 536 | 540 | 10,200 | 1,620 |
| 2008-03-11 | 522 | 539 | 522 | 535 | 21,700 | 1,605 |
| 2008-03-10 | 520 | 540 | 519 | 538 | 37,800 | 1,614 |
| 2008-03-07 | 517 | 550 | 517 | 525 | 38,700 | 1,575 |
| 2008-03-06 | 549 | 551 | 546 | 550 | 19,300 | 1,650 |
| 2008-03-05 | 545 | 555 | 537 | 547 | 37,500 | 1,641 |
| 2008-03-04 | 540 | 547 | 532 | 541 | 17,400 | 1,623 |
| 2008-03-03 | 529 | 530 | 508 | 530 | 21,400 | 1,590 |
| 2008-02-29 | 535 | 535 | 525 | 530 | 18,300 | 1,590 |
| 2008-02-28 | 535 | 545 | 530 | 535 | 33,000 | 1,605 |
| 2008-02-27 | 539 | 549 | 525 | 545 | 41,900 | 1,635 |
| 2008-02-26 | 525 | 539 | 515 | 538 | 17,600 | 1,614 |
| 2008-02-25 | 514 | 516 | 494 | 514 | 27,100 | 1,542 |
| 2008-02-22 | 484 | 504 | 481 | 499 | 57,800 | 1,497 |
| 2008-02-21 | 460 | 479 | 460 | 479 | 42,000 | 1,437 |
| 2008-02-20 | 465 | 465 | 453 | 453 | 14,100 | 1,359 |
| 2008-02-19 | 461 | 466 | 455 | 460 | 15,500 | 1,380 |
| 2008-02-18 | 460 | 464 | 455 | 455 | 4,800 | 1,365 |
| 2008-02-15 | 443 | 460 | 443 | 450 | 12,800 | 1,350 |
| 2008-02-14 | 448 | 465 | 446 | 458 | 16,400 | 1,374 |
| 2008-02-13 | 462 | 462 | 448 | 453 | 16,600 | 1,359 |
| 2008-02-12 | 449 | 462 | 449 | 461 | 8,300 | 1,383 |
| 2008-02-08 | 455 | 464 | 447 | 464 | 13,700 | 1,392 |
| 2008-02-07 | 450 | 464 | 446 | 453 | 5,600 | 1,359 |
| 2008-02-06 | 461 | 461 | 450 | 454 | 24,300 | 1,362 |
| 2008-02-05 | 480 | 490 | 480 | 482 | 14,900 | 1,446 |
| 2008-02-04 | 466 | 477 | 466 | 472 | 40,700 | 1,416 |
| 2008-02-01 | 476 | 478 | 444 | 456 | 12,000 | 1,368 |
| 2008-01-31 | 464 | 464 | 463 | 463 | 5,900 | 1,389 |
| 2008-01-30 | 464 | 464 | 451 | 461 | 14,500 | 1,383 |
| 2008-01-29 | 449 | 460 | 449 | 460 | 17,900 | 1,380 |
| 2008-01-28 | 465 | 465 | 444 | 444 | 15,600 | 1,332 |
| 2008-01-25 | 450 | 455 | 430 | 455 | 23,700 | 1,365 |
| 2008-01-24 | 430 | 440 | 423 | 433 | 18,100 | 1,299 |
| 2008-01-23 | 430 | 437 | 429 | 430 | 17,400 | 1,290 |
| 2008-01-22 | 425 | 443 | 420 | 420 | 29,200 | 1,260 |
| 2008-01-21 | 459 | 459 | 440 | 455 | 2,900 | 1,365 |
| 2008-01-18 | 435 | 469 | 420 | 460 | 44,800 | 1,380 |
| 2008-01-17 | 435 | 450 | 432 | 438 | 24,500 | 1,314 |
| 2008-01-16 | 435 | 449 | 430 | 430 | 62,800 | 1,290 |
| 2008-01-15 | 490 | 495 | 450 | 455 | 43,600 | 1,365 |
| 2008-01-11 | 509 | 509 | 490 | 490 | 30,600 | 1,470 |
| 2008-01-10 | 519 | 519 | 508 | 514 | 7,800 | 1,542 |
| 2008-01-09 | 520 | 520 | 508 | 516 | 10,400 | 1,548 |
| 2008-01-08 | 514 | 514 | 510 | 511 | 9,000 | 1,533 |
| 2008-01-07 | 500 | 523 | 500 | 518 | 18,800 | 1,554 |
| 2008-01-04 | 520 | 520 | 500 | 505 | 8,300 | 1,515 |
分割・併合履歴 ： [2024-09-27]3株→1株
