8746 UNBANKED(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	377	391	377	385	64,500	1,155
2012-12-27	368	375	368	375	63,000	1,125
2012-12-26	359	364	355	363	60,900	1,089
2012-12-25	356	357	353	356	54,900	1,068
2012-12-21	362	362	352	352	38,000	1,056
2012-12-20	359	363	355	360	37,400	1,080
2012-12-19	353	356	349	356	63,100	1,068
2012-12-18	343	351	342	351	33,500	1,053
2012-12-17	346	349	341	342	32,100	1,026
2012-12-14	346	349	343	346	25,700	1,038
2012-12-13	350	350	346	346	21,600	1,038
2012-12-12	350	351	347	349	31,300	1,047
2012-12-11	345	345	341	345	26,400	1,035
2012-12-10	348	351	343	344	24,900	1,032
2012-12-07	343	344	341	343	30,100	1,029
2012-12-06	347	347	343	343	12,600	1,029
2012-12-05	346	347	342	347	19,300	1,041
2012-12-04	348	349	347	348	7,900	1,044
2012-12-03	347	350	347	348	7,100	1,044
2012-11-30	350	350	346	346	10,700	1,038
2012-11-29	346	350	346	350	32,100	1,050
2012-11-28	345	357	345	350	21,800	1,050
2012-11-27	355	355	347	349	43,900	1,047
2012-11-26	348	355	347	354	64,800	1,062
2012-11-22	341	345	339	343	36,400	1,029
2012-11-21	344	347	343	344	12,400	1,032
2012-11-20	346	347	342	345	32,000	1,035
2012-11-19	336	341	333	341	35,000	1,023
2012-11-16	331	338	331	334	16,000	1,002
2012-11-15	329	335	329	335	14,900	1,005
2012-11-14	328	333	326	326	7,900	978
2012-11-13	337	337	326	336	15,400	1,008
2012-11-12	340	342	331	338	53,300	1,014
2012-11-09	321	325	321	324	11,500	972
2012-11-08	320	324	320	324	20,900	972
2012-11-07	324	327	322	323	15,200	969
2012-11-06	325	326	322	324	5,700	972
2012-11-05	331	332	320	323	52,100	969
2012-11-02	340	340	336	338	5,400	1,014
2012-11-01	341	341	335	336	3,200	1,008
2012-10-31	341	341	337	337	5,600	1,011
2012-10-30	340	341	333	341	12,300	1,023
2012-10-29	345	345	340	341	14,300	1,023
2012-10-26	341	345	339	341	20,200	1,023
2012-10-25	336	339	335	339	7,100	1,017
2012-10-24	332	336	332	334	9,100	1,002
2012-10-23	335	339	330	338	12,800	1,014
2012-10-22	328	332	327	332	8,000	996
2012-10-19	332	334	331	332	9,200	996
2012-10-18	327	333	327	333	9,500	999
2012-10-17	332	333	327	329	18,300	987
2012-10-16	328	331	327	331	11,600	993
2012-10-15	330	332	328	330	13,300	990
2012-10-12	331	334	330	330	9,800	990
2012-10-11	333	336	330	332	7,100	996
2012-10-10	331	340	328	328	21,300	984
2012-10-09	340	345	337	337	21,500	1,011
2012-10-05	338	350	335	344	52,000	1,032
2012-10-04	327	338	327	336	19,400	1,008
2012-10-03	325	335	325	326	19,100	978
2012-10-02	324	330	323	330	13,200	990
2012-10-01	330	333	325	325	15,500	975
2012-09-28	327	334	327	334	27,000	1,002
2012-09-27	325	330	319	327	49,100	981
2012-09-26	330	338	326	333	29,100	999
2012-09-25	332	338	332	338	15,200	1,014
2012-09-24	335	337	332	332	26,400	996
2012-09-21	337	343	337	337	20,500	1,011
2012-09-20	349	349	337	337	51,900	1,011
2012-09-19	357	357	345	349	48,300	1,047
2012-09-18	371	371	348	361	100,500	1,083
2012-09-14	340	384	331	369	416,100	1,107
2012-09-13	325	328	321	321	31,100	963
2012-09-12	323	328	322	328	12,800	984
2012-09-11	323	328	319	326	17,600	978
2012-09-10	326	333	320	331	31,700	993
2012-09-07	322	322	314	322	39,300	966
2012-09-06	311	328	311	315	45,900	945
2012-09-05	317	323	312	312	25,100	936
2012-09-04	315	322	315	322	16,600	966
2012-09-03	315	323	315	317	29,000	951
2012-08-31	310	319	310	310	30,000	930
2012-08-30	331	331	308	313	87,400	939
2012-08-29	336	338	330	336	30,100	1,008
2012-08-28	335	341	335	336	20,300	1,008
2012-08-27	327	343	325	340	68,700	1,020
2012-08-24	327	328	318	327	36,000	981
2012-08-23	327	327	321	326	31,300	978
2012-08-22	313	324	313	323	41,900	969
2012-08-21	312	315	308	315	30,100	945
2012-08-20	312	313	310	311	40,200	933
2012-08-17	307	312	300	311	46,600	933
2012-08-16	304	307	300	307	39,900	921
2012-08-15	298	302	298	301	60,800	903
2012-08-14	312	312	297	305	125,500	915
2012-08-13	303	318	303	313	114,800	939
2012-08-10	341	345	340	342	9,200	1,026
2012-08-09	342	344	342	344	1,800	1,032
2012-08-08	338	345	338	342	16,800	1,026
2012-08-07	339	340	336	337	16,400	1,011
2012-08-06	341	342	338	340	16,300	1,020
2012-08-03	345	345	337	338	17,700	1,014
2012-08-02	345	353	345	350	15,000	1,050
2012-08-01	350	350	344	346	10,300	1,038
2012-07-31	354	357	354	356	4,700	1,068
2012-07-30	354	359	354	357	7,700	1,071
2012-07-27	354	359	352	354	28,200	1,062
2012-07-26	344	349	338	349	16,800	1,047
2012-07-25	334	342	333	337	23,900	1,011
2012-07-24	333	342	330	335	32,900	1,005
2012-07-23	360	360	332	337	57,600	1,011
2012-07-20	365	373	362	367	14,600	1,101
2012-07-19	377	380	362	365	18,300	1,095
2012-07-18	386	387	377	379	22,000	1,137
2012-07-17	385	385	380	384	8,300	1,152
2012-07-13	375	383	375	383	6,400	1,149
2012-07-12	385	385	375	375	13,000	1,125
2012-07-11	383	383	375	380	12,100	1,140
2012-07-10	390	390	379	382	17,800	1,146
2012-07-09	392	392	387	387	20,300	1,161
2012-07-06	392	398	392	395	39,500	1,185
2012-07-05	402	405	397	398	41,900	1,194
2012-07-04	411	418	403	409	172,600	1,227
2012-07-03	390	407	388	403	106,400	1,209
2012-07-02	377	390	377	382	61,900	1,146
2012-06-29	365	376	365	370	31,500	1,110
2012-06-28	366	367	364	367	16,400	1,101
2012-06-27	365	366	360	366	19,000	1,098
2012-06-26	361	366	359	365	35,700	1,095
2012-06-25	370	371	363	365	19,400	1,095
2012-06-22	367	369	361	369	48,300	1,107
2012-06-21	365	377	364	375	44,900	1,125
2012-06-20	361	365	358	364	33,600	1,092
2012-06-19	362	364	359	362	19,900	1,086
2012-06-18	363	365	358	361	58,100	1,083
2012-06-15	361	361	354	358	17,400	1,074
2012-06-14	360	369	358	361	51,900	1,083
2012-06-13	355	359	354	355	23,200	1,065
2012-06-12	358	358	352	353	20,700	1,059
2012-06-11	363	372	358	365	39,300	1,095
2012-06-08	360	364	355	359	28,200	1,077
2012-06-07	369	369	359	369	22,400	1,107
2012-06-06	342	354	342	353	43,100	1,059
2012-06-05	342	343	335	341	30,800	1,023
2012-06-04	343	349	336	342	55,700	1,026
2012-06-01	347	347	337	345	20,300	1,035
2012-05-31	342	350	337	347	28,500	1,041
2012-05-30	343	351	343	350	9,300	1,050
2012-05-29	335	346	334	343	26,400	1,029
2012-05-28	354	354	340	344	23,400	1,032
2012-05-25	350	357	348	349	15,700	1,047
2012-05-24	351	360	345	354	27,000	1,062
2012-05-23	371	371	361	362	25,700	1,086
2012-05-22	370	376	362	376	54,200	1,128
2012-05-21	355	362	353	359	15,500	1,077
2012-05-18	355	361	350	353	35,400	1,059
2012-05-17	345	363	344	361	82,400	1,083
2012-05-16	367	369	341	351	110,500	1,053
2012-05-15	381	401	364	375	231,700	1,125
2012-05-14	392	400	380	400	384,700	1,200
2012-05-11	331	338	317	320	36,400	960
2012-05-10	340	344	329	338	30,600	1,014
2012-05-09	357	357	338	347	41,500	1,041
2012-05-08	363	366	360	365	20,800	1,095
2012-05-07	380	383	360	367	57,800	1,101
2012-05-02	380	390	378	386	12,300	1,158
2012-05-01	389	397	379	382	53,700	1,146
2012-04-27	392	395	388	388	24,400	1,164
2012-04-26	390	395	387	393	16,200	1,179
2012-04-25	382	391	382	391	23,700	1,173
2012-04-24	390	390	377	381	54,400	1,143
2012-04-23	400	400	384	389	50,800	1,167
2012-04-20	404	404	397	400	13,900	1,200
2012-04-19	405	405	401	404	8,100	1,212
2012-04-18	408	409	400	408	37,400	1,224
2012-04-17	405	409	401	404	20,200	1,212
2012-04-16	422	422	403	405	25,800	1,215
2012-04-13	422	422	415	416	25,700	1,248
2012-04-12	402	410	401	406	26,100	1,218
2012-04-11	394	399	393	399	22,200	1,197
2012-04-10	396	404	393	398	29,500	1,194
2012-04-09	400	400	392	394	34,900	1,182
2012-04-06	402	410	396	399	60,700	1,197
2012-04-05	406	412	400	410	80,200	1,230
2012-04-04	429	431	417	419	46,400	1,257
2012-04-03	439	442	430	437	55,200	1,311
2012-04-02	436	444	435	442	27,500	1,326
2012-03-30	438	449	435	443	36,200	1,329
2012-03-29	452	452	437	441	69,200	1,323
2012-03-28	456	460	450	452	63,800	1,356
2012-03-27	479	483	476	482	92,800	1,446
2012-03-26	463	474	463	474	52,300	1,422
2012-03-23	458	464	457	460	40,800	1,380
2012-03-22	466	466	461	464	51,600	1,392
2012-03-21	473	473	463	463	85,300	1,389
2012-03-19	478	478	471	472	67,700	1,416
2012-03-16	475	477	473	476	33,400	1,428
2012-03-15	476	476	471	474	58,000	1,422
2012-03-14	476	483	475	477	58,500	1,431
2012-03-13	475	478	470	476	67,800	1,428
2012-03-12	485	485	476	477	96,500	1,431
2012-03-09	481	485	479	485	63,400	1,455
2012-03-08	468	479	468	474	46,700	1,422
2012-03-07	460	467	455	463	70,500	1,389
2012-03-06	479	480	470	473	69,300	1,419
2012-03-05	481	487	481	483	38,000	1,449
2012-03-02	481	487	480	481	34,700	1,443
2012-03-01	480	494	477	481	82,200	1,443
2012-02-29	485	503	485	496	75,800	1,488
2012-02-28	481	487	474	487	120,200	1,461
2012-02-27	509	511	498	498	98,600	1,494
2012-02-24	512	517	501	508	149,900	1,524
2012-02-23	496	510	490	507	190,800	1,521
2012-02-22	471	488	471	485	81,000	1,455
2012-02-21	470	475	466	472	55,000	1,416
2012-02-20	460	468	457	466	98,400	1,398
2012-02-17	445	450	443	446	41,500	1,338
2012-02-16	440	445	437	440	49,100	1,320
2012-02-15	442	448	435	443	73,100	1,329
2012-02-14	434	445	434	442	62,300	1,326
2012-02-13	430	449	424	430	155,800	1,290
2012-02-10	475	480	455	458	126,400	1,374
2012-02-09	474	480	473	476	30,700	1,428
2012-02-08	471	477	466	477	49,400	1,431
2012-02-07	477	482	459	463	92,400	1,389
2012-02-06	491	496	484	488	68,300	1,464
2012-02-03	499	500	489	497	56,500	1,491
2012-02-02	500	500	489	496	51,900	1,488
2012-02-01	494	503	488	494	63,400	1,482
2012-01-31	488	495	483	495	50,900	1,485
2012-01-30	500	507	483	498	110,400	1,494
2012-01-27	505	514	480	490	364,100	1,470
2012-01-26	435	480	430	475	148,600	1,425
2012-01-25	426	432	426	429	38,000	1,287
2012-01-24	423	427	421	424	56,200	1,272
2012-01-23	416	425	415	418	41,800	1,254
2012-01-20	407	415	407	415	27,000	1,245
2012-01-19	413	415	409	410	28,800	1,230
2012-01-18	413	416	405	409	48,500	1,227
2012-01-17	416	420	411	416	35,300	1,248
2012-01-16	420	425	414	421	23,400	1,263
2012-01-13	422	425	416	424	22,700	1,272
2012-01-12	430	432	415	417	40,500	1,251
2012-01-11	435	437	416	430	42,200	1,290
2012-01-10	432	450	430	430	122,600	1,290
2012-01-06	412	428	407	428	67,200	1,284
2012-01-05	416	417	406	409	32,200	1,227
2012-01-04	400	423	398	409	62,000	1,227

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