1. HOME >
  2. 株価時系列 >
  3. 8746 >
  4. 2011年

8746 UNBANKED(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3039139538339036,1001,170
2011-12-2939039838739119,9001,173
2011-12-2839139939039823,7001,194
2011-12-2740440539940041,5001,200
2011-12-2642042040841826,8001,254
2011-12-2241141640741539,9001,245
2011-12-2140241940241747,5001,251
2011-12-2037440537439989,2001,197
2011-12-1939439838638844,8001,164
2011-12-1640340638639491,7001,182
2011-12-1542042540340379,5001,209
2011-12-1442643342042940,0001,287
2011-12-1342743142242551,0001,275
2011-12-1244545542643895,1001,314
2011-12-0944144843644028,4001,320
2011-12-0844545244245120,4001,353
2011-12-0745045244344840,4001,344
2011-12-0646546745445525,8001,365
2011-12-0546947745547043,2001,410
2011-12-0247547746947124,9001,413
2011-12-0148548547147740,1001,431
2011-11-3046647246446921,1001,407
2011-11-2948848846246842,9001,404
2011-11-2846548346547678,4001,428
2011-11-25421487420460100,2001,380
2011-11-2443743742343765,8001,311
2011-11-2242044641643988,1001,317
2011-11-2144745644344349,3001,329
2011-11-1846547445345348,5001,359
2011-11-17465475445471153,8001,413
2011-11-1649449846848081,8001,440
2011-11-1550951049349555,6001,485
2011-11-14519523495507122,1001,521
2011-11-11500552491507279,6001,521
2011-11-1050251548549472,4001,482
2011-11-0951452050852038,3001,560
2011-11-0852852951551645,6001,548
2011-11-0751252551252029,7001,560
2011-11-0452052550851925,8001,557
2011-11-0250751950051332,2001,539
2011-11-0152954550552074,3001,560
2011-10-3152553852053444,6001,602
2011-10-2852653352153154,8001,593
2011-10-27551555519532105,7001,596
2011-10-26532546532546102,2001,638
2011-10-2552552751952635,4001,578
2011-10-2451052951052953,4001,587
2011-10-2148650948050646,1001,518
2011-10-2049150048649234,6001,476
2011-10-1950551149449684,9001,488
2011-10-1852053151051173,8001,533
2011-10-1752754952153389,5001,599
2011-10-1451652250551566,3001,545
2011-10-1352852852052149,1001,563
2011-10-1251651950651458,3001,542
2011-10-1151952750551997,1001,557
2011-10-0749650448849579,0001,485
2011-10-0648849547749060,4001,470
2011-10-05503507473479164,1001,437
2011-10-04540550516520278,8001,560
2011-10-03467510467500142,0001,500
2011-09-3047247945945957,2001,377
2011-09-2945647845247292,0001,416
2011-09-28476494462472146,5001,416
2011-09-27460500452497173,6001,491
2011-09-26477480435446229,9001,338
2011-09-2252352851651691,4001,548
2011-09-21565574528548165,4001,644
2011-09-20562577555557102,0001,671
2011-09-16570580543580213,2001,740
2011-09-15580607580590133,7001,770
2011-09-14600627589589175,0001,767
2011-09-13615619587610264,2001,830
2011-09-12650693632634319,0001,902
2011-09-09660684638665490,9001,995
2011-09-08588647578639522,5001,917
2011-09-07636656613618423,8001,854
2011-09-066736976206561,843,3001,968
2011-09-05554603551603614,7001,809
2011-09-0250251549750356,1001,509
2011-09-01508510489498135,3001,494
2011-08-3151952350350799,0001,521
2011-08-30540543496509249,0001,527
2011-08-29514547512538365,7001,614
2011-08-26468504461504295,5001,512
2011-08-25474490461466204,4001,398
2011-08-24488495464471200,4001,413
2011-08-23500500465482185,5001,446
2011-08-22530533488491176,7001,473
2011-08-19522545514527268,7001,581
2011-08-18554554512512162,8001,536
2011-08-17582585534550252,3001,650
2011-08-16610610572573164,4001,719
2011-08-1562062659260990,0001,827
2011-08-12630636610613133,1001,839
2011-08-11609647606629234,5001,887
2011-08-10650659625626198,8001,878
2011-08-09624633610625215,3001,875
2011-08-08630642610630306,4001,890
2011-08-05604687600610743,4001,830
2011-08-04650650626644149,0001,932
2011-08-03662685616624606,4001,872
2011-08-02603641592607309,9001,821
2011-08-01629679622632320,7001,896
2011-07-29650676601632429,5001,896
2011-07-28680696650665352,2001,995
2011-07-276827476727011,418,8002,103
2011-07-266006795906721,346,0002,016
2011-07-25617622560579356,1001,737
2011-07-22628647601607334,1001,821
2011-07-21617671612628602,0001,884
2011-07-206477206056271,436,8001,881
2011-07-195756525646521,217,2001,956
2011-07-15580588531552340,4001,656
2011-07-14529596529560688,1001,680
2011-07-13466546462529597,6001,587
2011-07-12475477460466173,3001,398
2011-07-11443490442483284,7001,449
2011-07-0843845043643684,0001,308
2011-07-0742143742043372,5001,299
2011-07-0641542641142028,3001,260
2011-07-0542743040941185,2001,233
2011-07-04420439410418221,3001,254
2011-07-0138539938039732,9001,191
2011-06-3037938737838714,9001,161
2011-06-2938738837737913,5001,137
2011-06-2838738737037235,1001,116
2011-06-2739841638138782,0001,161
2011-06-2439539738439250,8001,176
2011-06-2338538838038312,7001,149
2011-06-2239239537139048,8001,170
2011-06-21425443376394194,9001,182
2011-06-20397445397418303,9001,254
2011-06-17368421361395243,9001,185
2011-06-1633835233835225,5001,056
2011-06-1534034533033543,7001,005
2011-06-1434534832533553,0001,005
2011-06-13339383331345212,5001,035
2011-06-103183233163179,900951
2011-06-0931931931331312,100939
2011-06-0831131830731321,200939
2011-06-0730831230431115,300933
2011-06-0632332931531516,400945
2011-06-0332132531832112,500963
2011-06-0231432731332510,400975
2011-06-0134034031032414,600972
2011-05-3133734233133816,5001,014
2011-05-3033933932933530,4001,005
2011-05-2732534432333053,400990
2011-05-2631533831532032,400960
2011-05-2530133330132581,100975
2011-05-2430330729429615,200888
2011-05-2329532229430555,600915
2011-05-2029630128829031,500870
2011-05-19300315291303136,800909
2011-05-18339339307309108,600927
2011-05-17328385320342649,4001,026
2011-05-16305305280305138,600915
2011-05-132262262252255,200675
2011-05-122212292212294,900687
2011-05-112282282252281,400684
2011-05-102262292252261,100678
2011-05-092292362252264,000678
2011-05-062272272202213,100663
2011-05-0222525022523510,400705
2011-04-282222252222251,100675
2011-04-2723323322022814,300684
2011-04-262252282252283,500684
2011-04-252222252212211,300663
2011-04-22225225222225600675
2011-04-21225225225225200675
2011-04-202252262252253,000675
2011-04-192222232092232,700669
2011-04-18232232232232500696
2011-04-152322322322321,400696
2011-04-14223232223232500696
2011-04-132202252202252,300675
2011-04-12216225216225600675
2011-04-112252252122217,100663
2011-04-082252252102251,700675
2011-04-07220225220225500675
2011-04-06229229221221800663
2011-04-052152292142293,600687
2011-04-042432432222221,800666
2011-04-012462462342351,600705
2011-03-312442472442476,000741
2011-03-292502502262482,200744
2011-03-282452482452458,200735
2011-03-2524024223724010,300720
2011-03-242402402302405,400720
2011-03-232352382202382,400714
2011-03-22240240218239600717
2011-03-182152402112404,100720
2011-03-172092101972104,500630
2011-03-1620921218120927,400627
2011-03-1521021014515119,500453
2011-03-1419021819021011,200630
2011-03-112512592512592,800777
2011-03-1026526525726424,200792
2011-03-092622622602601,100780
2011-03-082572582572583,400774
2011-03-072582582572578,600771
2011-03-04258259258259900777
2011-03-032542592542575,900771
2011-03-022602602572605,500780
2011-03-012602602582584,500774
2011-02-282612612582589,400774
2011-02-25259259259259500777
2011-02-242612612602604,200780
2011-02-2326126225626214,500786
2011-02-222632632602624,400786
2011-02-212622642622641,700792
2011-02-182582622552625,400786
2011-02-172632642612642,700792
2011-02-162602642602645,800792
2011-02-152592622592602,400780
2011-02-14257257257257100771
2011-02-102582602562566,000768
2011-02-092592602582581,300774
2011-02-082652652582595,000777
2011-02-0726026325926014,800780
2011-02-042642672622674,200801
2011-02-032662692612623,100786
2011-02-0227227426626622,300798
2011-02-0126128325926514,200795
2011-01-31263263260260500780
2011-01-282602602602601,300780
2011-01-272642642602608,900780
2011-01-262572602572601,200780
2011-01-252572592562594,700777
2011-01-242582582562564,000768
2011-01-2126226225625617,800768
2011-01-20264264264264300792
2011-01-192612642572642,300792
2011-01-182612612562567,700768
2011-01-172592592572591,400777
2011-01-142602612552551,900765
2011-01-132642642552552,100765
2011-01-1225626425625914,600777
2011-01-112512562502534,200759
2011-01-07250251250251500753
2011-01-062532532492501,900750
2011-01-052522522482525,000756
2011-01-0425125424124810,100744

分割・併合履歴 ： [2024-09-27]3株→1株