8746 UNBANKED(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	495	499	491	497	99,700	1,491
2013-12-27	472	482	472	481	66,700	1,443
2013-12-26	472	479	471	474	70,200	1,422
2013-12-25	475	478	473	475	46,500	1,425
2013-12-24	481	481	476	476	39,100	1,428
2013-12-20	478	482	476	477	34,400	1,431
2013-12-19	480	488	479	481	22,000	1,443
2013-12-18	481	481	476	479	39,600	1,437
2013-12-17	476	481	474	480	75,200	1,440
2013-12-16	487	492	475	475	69,900	1,425
2013-12-13	493	495	489	489	33,600	1,467
2013-12-12	499	499	494	496	22,300	1,488
2013-12-11	495	497	494	494	47,900	1,482
2013-12-10	499	499	496	496	10,500	1,488
2013-12-09	498	498	493	496	14,200	1,488
2013-12-06	493	494	491	494	59,500	1,482
2013-12-05	494	495	493	494	19,100	1,482
2013-12-04	494	496	493	494	14,400	1,482
2013-12-03	493	497	493	496	14,400	1,488
2013-12-02	491	500	489	495	82,100	1,485
2013-11-29	492	494	491	494	17,400	1,482
2013-11-28	491	497	487	492	39,100	1,476
2013-11-27	493	500	493	494	25,900	1,482
2013-11-26	495	500	491	500	17,600	1,500
2013-11-25	497	500	494	496	28,600	1,488
2013-11-22	492	497	492	494	23,700	1,482
2013-11-21	493	496	490	493	29,300	1,479
2013-11-20	494	496	490	490	26,600	1,470
2013-11-19	500	500	479	497	42,400	1,491
2013-11-18	499	502	496	500	27,400	1,500
2013-11-15	497	500	493	499	32,800	1,497
2013-11-14	491	497	487	496	25,400	1,488
2013-11-13	502	502	492	497	16,700	1,491
2013-11-12	491	503	484	496	63,500	1,488
2013-11-11	498	498	486	495	103,900	1,485
2013-11-08	453	459	450	459	48,200	1,377
2013-11-07	465	465	460	461	25,700	1,383
2013-11-06	465	468	459	466	30,900	1,398
2013-11-05	440	466	438	466	257,500	1,398
2013-11-01	508	518	504	506	41,500	1,518
2013-10-31	518	522	509	518	22,000	1,554
2013-10-30	520	527	516	516	24,000	1,548
2013-10-29	524	529	518	520	25,100	1,560
2013-10-28	529	529	522	522	21,700	1,566
2013-10-25	530	530	520	520	26,000	1,560
2013-10-24	525	530	520	530	31,900	1,590
2013-10-23	531	532	524	524	36,400	1,572
2013-10-22	523	530	521	525	11,700	1,575
2013-10-21	515	533	513	522	33,400	1,566
2013-10-18	512	515	509	512	7,300	1,536
2013-10-17	505	513	505	509	17,400	1,527
2013-10-16	505	505	502	503	13,600	1,509
2013-10-15	515	515	503	507	17,400	1,521
2013-10-11	501	511	501	508	18,400	1,524
2013-10-10	496	505	496	498	26,500	1,494
2013-10-09	486	500	486	500	37,800	1,500
2013-10-08	505	505	492	502	65,200	1,506
2013-10-07	516	516	502	506	34,400	1,518
2013-10-04	513	529	510	514	22,600	1,542
2013-10-03	516	525	516	520	19,200	1,560
2013-10-02	534	534	519	520	17,200	1,560
2013-10-01	531	535	529	529	28,400	1,587
2013-09-30	537	537	532	535	23,600	1,605
2013-09-27	545	545	535	537	30,500	1,611
2013-09-26	533	533	520	530	25,900	1,590
2013-09-25	540	540	511	524	45,100	1,572
2013-09-24	543	548	540	543	32,200	1,629
2013-09-20	546	551	540	543	86,500	1,629
2013-09-19	525	544	524	540	97,200	1,620
2013-09-18	510	521	509	517	62,200	1,551
2013-09-17	500	507	499	501	58,300	1,503
2013-09-13	498	501	496	497	19,800	1,491
2013-09-12	490	503	487	497	40,900	1,491
2013-09-11	487	489	485	487	16,600	1,461
2013-09-10	484	490	479	484	31,800	1,452
2013-09-09	479	485	472	484	31,700	1,452
2013-09-06	480	481	471	471	17,000	1,413
2013-09-05	483	484	475	480	29,900	1,440
2013-09-04	480	483	477	482	13,300	1,446
2013-09-03	477	485	472	483	62,000	1,449
2013-09-02	466	486	466	469	39,200	1,407
2013-08-30	482	488	481	481	59,200	1,443
2013-08-29	486	490	481	483	22,500	1,449
2013-08-28	485	492	483	486	23,600	1,458
2013-08-27	498	498	489	490	36,900	1,470
2013-08-26	494	496	480	493	34,900	1,479
2013-08-23	497	500	492	492	20,500	1,476
2013-08-22	490	497	485	497	17,000	1,491
2013-08-21	495	496	492	494	7,300	1,482
2013-08-20	495	502	493	495	28,700	1,485
2013-08-19	498	502	492	496	18,700	1,488
2013-08-16	492	500	492	498	11,300	1,494
2013-08-15	499	499	491	496	9,600	1,488
2013-08-14	491	498	491	494	23,900	1,482
2013-08-13	487	495	487	494	14,500	1,482
2013-08-12	495	496	489	490	49,100	1,470
2013-08-09	517	517	503	503	25,100	1,509
2013-08-08	510	521	507	513	41,800	1,539
2013-08-07	507	518	507	514	27,300	1,542
2013-08-06	505	515	503	513	13,600	1,539
2013-08-05	507	510	507	510	11,500	1,530
2013-08-02	508	510	506	508	9,600	1,524
2013-08-01	505	507	502	505	4,300	1,515
2013-07-31	506	515	504	505	11,800	1,515
2013-07-30	490	507	490	505	6,900	1,515
2013-07-29	506	507	490	491	47,200	1,473
2013-07-26	516	516	507	507	18,700	1,521
2013-07-25	515	529	515	516	27,300	1,548
2013-07-24	520	522	516	520	28,800	1,560
2013-07-23	514	515	507	512	30,600	1,536
2013-07-22	512	515	505	515	21,000	1,545
2013-07-19	514	516	508	508	24,000	1,524
2013-07-18	509	520	508	513	18,800	1,539
2013-07-17	516	516	509	510	13,500	1,530
2013-07-16	519	520	512	513	11,500	1,539
2013-07-12	520	520	512	513	9,800	1,539
2013-07-11	518	518	505	513	37,700	1,539
2013-07-10	523	525	518	520	41,800	1,560
2013-07-09	521	521	512	516	19,000	1,548
2013-07-08	516	524	510	511	59,100	1,533
2013-07-05	504	516	503	516	55,900	1,548
2013-07-04	494	504	494	504	22,000	1,512
2013-07-03	500	503	492	497	83,900	1,491
2013-07-02	495	502	488	493	49,600	1,479
2013-07-01	472	485	467	481	65,100	1,443
2013-06-28	453	473	453	467	29,300	1,401
2013-06-27	468	468	430	461	74,000	1,383
2013-06-26	485	487	466	466	33,900	1,398
2013-06-25	489	494	474	485	76,900	1,455
2013-06-24	500	504	492	494	23,200	1,482
2013-06-21	497	509	485	502	121,000	1,506
2013-06-20	520	523	517	517	22,100	1,551
2013-06-19	523	532	520	521	19,500	1,563
2013-06-18	530	535	515	523	32,900	1,569
2013-06-17	511	525	505	525	48,500	1,575
2013-06-14	515	522	514	518	32,600	1,554
2013-06-13	510	515	507	507	38,100	1,521
2013-06-12	510	525	508	520	56,300	1,560
2013-06-11	538	539	523	529	42,700	1,587
2013-06-10	536	537	515	527	69,900	1,581
2013-06-07	507	520	490	497	106,100	1,491
2013-06-06	551	566	522	525	116,400	1,575
2013-06-05	574	598	560	561	167,900	1,683
2013-06-04	568	570	544	565	88,900	1,695
2013-06-03	579	585	561	578	104,800	1,734
2013-05-31	557	585	547	582	136,700	1,746
2013-05-30	549	560	544	560	71,900	1,680
2013-05-29	575	580	564	569	44,500	1,707
2013-05-28	540	569	540	565	58,100	1,695
2013-05-27	580	582	552	552	150,800	1,656
2013-05-24	600	610	566	595	219,100	1,785
2013-05-23	631	635	572	596	338,400	1,788
2013-05-22	616	620	611	617	113,600	1,851
2013-05-21	619	619	603	609	148,300	1,827
2013-05-20	621	628	611	614	102,900	1,842
2013-05-17	583	614	575	607	126,300	1,821
2013-05-16	591	600	566	575	183,100	1,725
2013-05-15	640	640	590	607	211,700	1,821
2013-05-14	654	657	596	613	634,100	1,839
2013-05-13	653	653	653	653	142,200	1,959
2013-05-10	537	554	537	553	105,000	1,659
2013-05-09	533	542	533	535	93,600	1,605
2013-05-08	551	554	536	544	218,900	1,632
2013-05-07	576	578	559	564	191,900	1,692
2013-05-02	570	576	567	572	37,600	1,716
2013-05-01	566	577	565	570	58,100	1,710
2013-04-30	562	575	560	569	58,600	1,707
2013-04-26	568	571	562	562	60,800	1,686
2013-04-25	569	569	559	562	79,200	1,686
2013-04-24	571	573	567	569	88,500	1,707
2013-04-23	572	573	567	567	77,200	1,701
2013-04-22	562	578	560	567	108,200	1,701
2013-04-19	555	582	554	569	73,900	1,707
2013-04-18	576	583	560	560	79,600	1,680
2013-04-17	564	595	562	586	64,600	1,758
2013-04-16	531	579	531	569	114,700	1,707
2013-04-15	601	602	576	580	160,700	1,740
2013-04-12	609	612	603	609	96,100	1,827
2013-04-11	628	628	605	614	127,500	1,842
2013-04-10	620	648	620	631	221,600	1,893
2013-04-09	610	619	598	616	174,900	1,848
2013-04-08	565	587	557	578	224,500	1,734
2013-04-05	567	589	553	553	139,000	1,659
2013-04-04	550	578	539	575	142,200	1,725
2013-04-03	550	588	548	578	92,000	1,734
2013-04-02	522	574	521	568	82,900	1,704
2013-04-01	591	604	553	570	140,800	1,710
2013-03-29	618	619	579	590	201,900	1,770
2013-03-28	628	640	617	630	120,000	1,890
2013-03-27	627	640	615	630	149,800	1,890
2013-03-26	670	670	635	647	196,900	1,941
2013-03-25	688	693	674	682	152,900	2,046
2013-03-22	690	693	667	693	269,100	2,079
2013-03-21	645	671	640	671	272,900	2,013
2013-03-19	607	628	606	627	167,000	1,881
2013-03-18	605	608	601	605	113,600	1,815
2013-03-15	598	604	594	601	95,400	1,803
2013-03-14	598	598	588	592	45,500	1,776
2013-03-13	584	594	581	593	50,300	1,779
2013-03-12	604	604	575	584	97,400	1,752
2013-03-11	601	608	590	600	126,900	1,800
2013-03-08	592	606	582	601	145,400	1,803
2013-03-07	605	605	575	592	211,400	1,776
2013-03-06	625	627	605	610	174,200	1,830
2013-03-05	618	623	611	619	174,300	1,857
2013-03-04	605	618	602	611	290,700	1,833
2013-03-01	559	600	556	583	425,100	1,749
2013-02-28	538	550	536	549	170,100	1,647
2013-02-27	529	539	529	531	75,000	1,593
2013-02-26	513	529	507	528	98,900	1,584
2013-02-25	521	530	520	530	120,500	1,590
2013-02-22	506	507	497	507	61,300	1,521
2013-02-21	508	510	494	506	128,300	1,518
2013-02-20	520	520	512	519	88,600	1,557
2013-02-19	505	519	505	509	150,400	1,527
2013-02-18	474	495	469	492	133,500	1,476
2013-02-15	472	473	432	454	94,800	1,362
2013-02-14	460	480	457	472	46,600	1,416
2013-02-13	490	493	460	475	118,900	1,425
2013-02-12	508	518	477	489	243,600	1,467
2013-02-08	545	546	505	518	179,100	1,554
2013-02-07	508	549	508	546	205,200	1,638
2013-02-06	498	514	491	508	154,600	1,524
2013-02-05	482	497	475	492	99,800	1,476
2013-02-04	477	494	475	489	198,900	1,467
2013-02-01	452	457	450	457	112,400	1,371
2013-01-31	434	438	433	438	45,000	1,314
2013-01-30	426	433	426	431	31,600	1,293
2013-01-29	427	430	424	425	50,000	1,275
2013-01-28	427	427	423	426	41,100	1,278
2013-01-25	426	430	422	422	28,000	1,266
2013-01-24	420	423	417	421	17,200	1,263
2013-01-23	427	427	415	422	33,900	1,266
2013-01-22	427	433	425	425	39,900	1,275
2013-01-21	438	439	416	426	68,500	1,278
2013-01-18	436	436	426	435	57,900	1,305
2013-01-17	430	430	414	426	51,700	1,278
2013-01-16	434	435	420	429	52,900	1,287
2013-01-15	428	434	427	434	65,900	1,302
2013-01-11	427	427	417	420	68,900	1,260
2013-01-10	402	411	401	411	41,100	1,233
2013-01-09	390	400	390	399	36,000	1,197
2013-01-08	409	409	390	390	75,900	1,170
2013-01-07	410	417	399	410	96,700	1,230
2013-01-04	395	403	393	403	107,400	1,209

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