8746 UNBANKED(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	297	298	295	297	8,300	891
2016-12-29	294	298	294	297	21,900	891
2016-12-28	295	297	294	295	22,800	885
2016-12-27	295	295	293	295	51,900	885
2016-12-26	297	298	293	296	52,800	888
2016-12-22	300	300	297	297	31,600	891
2016-12-21	301	302	300	300	14,900	900
2016-12-20	301	302	299	302	22,800	906
2016-12-19	302	303	300	301	33,900	903
2016-12-16	303	303	302	302	35,600	906
2016-12-15	305	305	301	303	20,700	909
2016-12-14	307	307	302	304	24,900	912
2016-12-13	304	305	302	304	13,500	912
2016-12-12	310	310	304	304	26,500	912
2016-12-09	303	306	300	305	45,800	915
2016-12-08	297	306	296	303	67,800	909
2016-12-07	295	298	295	296	51,100	888
2016-12-06	294	296	294	296	32,100	888
2016-12-05	295	296	294	294	20,800	882
2016-12-02	296	297	295	295	9,300	885
2016-12-01	295	297	293	296	21,300	888
2016-11-30	296	297	293	295	29,600	885
2016-11-29	296	298	296	296	3,200	888
2016-11-28	298	298	295	296	14,900	888
2016-11-25	295	298	294	296	30,100	888
2016-11-24	295	295	294	294	5,000	882
2016-11-22	295	297	292	295	22,300	885
2016-11-21	293	295	290	293	45,500	879
2016-11-18	295	295	293	295	18,400	885
2016-11-17	294	295	292	295	12,000	885
2016-11-16	294	295	291	294	30,700	882
2016-11-15	294	295	292	292	13,000	876
2016-11-14	294	296	292	296	10,800	888
2016-11-11	298	298	292	292	16,600	876
2016-11-10	292	297	292	297	15,200	891
2016-11-09	292	293	290	292	14,500	876
2016-11-08	293	294	292	292	6,500	876
2016-11-07	292	295	290	293	8,300	879
2016-11-04	292	295	290	294	10,400	882
2016-11-02	298	298	290	295	40,000	885
2016-11-01	303	304	290	294	61,000	882
2016-10-31	303	303	302	303	7,700	909
2016-10-28	305	305	304	304	36,700	912
2016-10-27	307	307	305	305	12,700	915
2016-10-26	304	305	304	305	4,900	915
2016-10-25	304	304	301	301	10,300	903
2016-10-24	304	304	302	304	4,500	912
2016-10-21	303	304	302	304	5,800	912
2016-10-20	302	304	302	303	2,000	909
2016-10-19	304	305	304	305	1,600	915
2016-10-17	304	305	303	304	2,100	912
2016-10-13	304	305	304	304	2,400	912
2016-10-12	304	305	303	305	7,800	915
2016-10-11	303	307	303	304	6,100	912
2016-10-07	304	307	300	305	15,700	915
2016-10-06	308	308	306	307	500	921
2016-10-05	305	307	305	305	3,900	915
2016-10-04	310	311	301	306	15,000	918
2016-10-03	303	307	303	307	7,600	921
2016-09-30	312	312	305	305	13,800	915
2016-09-29	312	315	306	312	3,400	936
2016-09-28	305	311	305	311	3,200	933
2016-09-27	315	315	307	309	8,200	927
2016-09-26	310	313	307	313	2,700	939
2016-09-23	314	314	308	310	5,500	930
2016-09-21	311	314	309	314	6,800	942
2016-09-20	313	315	312	312	4,900	936
2016-09-16	308	315	308	315	3,900	945
2016-09-15	312	312	309	309	4,700	927
2016-09-14	313	315	313	315	2,400	945
2016-09-13	318	318	310	313	12,200	939
2016-09-12	318	318	317	318	8,900	954
2016-09-09	318	318	318	318	2,500	954
2016-09-08	317	319	315	319	6,100	957
2016-09-07	318	320	317	317	9,200	951
2016-09-06	319	320	318	320	5,500	960
2016-09-05	318	322	316	319	6,800	957
2016-09-02	321	325	319	325	14,700	975
2016-09-01	316	317	314	317	1,100	951
2016-08-31	317	319	312	312	12,500	936
2016-08-30	315	316	315	316	1,300	948
2016-08-29	319	319	315	318	8,000	954
2016-08-26	309	314	308	314	3,300	942
2016-08-25	312	312	310	310	1,500	930
2016-08-24	310	312	310	311	5,000	933
2016-08-23	308	312	306	312	2,800	936
2016-08-22	310	310	305	306	24,000	918
2016-08-19	312	315	311	312	7,200	936
2016-08-18	315	315	312	312	139,000	936
2016-08-17	320	320	316	320	13,000	960
2016-08-16	320	328	319	323	25,300	969
2016-08-15	333	336	321	336	14,100	1,008
2016-08-12	329	335	328	335	17,000	1,005
2016-08-10	323	330	323	329	17,500	987
2016-08-09	329	329	324	327	1,600	981
2016-08-08	319	330	317	329	19,200	987
2016-08-05	324	330	318	325	13,000	975
2016-08-04	322	327	314	321	12,000	963
2016-08-03	328	330	325	327	3,400	981
2016-08-02	335	335	334	335	1,900	1,005
2016-08-01	328	334	327	332	1,100	996
2016-07-29	333	334	333	334	500	1,002
2016-07-28	337	338	330	334	6,300	1,002
2016-07-27	334	335	332	332	15,100	996
2016-07-26	331	333	330	333	2,700	999
2016-07-25	335	335	326	331	8,600	993
2016-07-22	330	333	330	333	8,300	999
2016-07-21	331	333	330	333	13,300	999
2016-07-20	334	334	329	331	13,500	993
2016-07-19	337	340	333	334	10,800	1,002
2016-07-15	340	346	338	339	11,700	1,017
2016-07-14	345	345	335	339	11,000	1,017
2016-07-13	349	349	340	344	8,400	1,032
2016-07-12	352	352	349	350	21,600	1,050
2016-07-11	350	351	348	350	9,200	1,050
2016-07-08	350	351	348	349	7,300	1,047
2016-07-07	348	354	347	348	31,400	1,044
2016-07-06	341	349	341	349	23,700	1,047
2016-07-05	359	360	346	346	143,300	1,038
2016-07-04	332	351	332	348	106,100	1,044
2016-07-01	295	320	295	314	73,500	942
2016-06-30	295	295	289	289	22,400	867
2016-06-29	297	298	295	296	6,600	888
2016-06-28	296	297	293	296	10,700	888
2016-06-27	292	295	289	292	13,700	876
2016-06-24	305	305	277	287	20,900	861
2016-06-23	299	302	298	301	5,100	903
2016-06-22	303	303	300	300	8,800	900
2016-06-21	300	302	300	301	19,000	903
2016-06-20	304	306	303	304	7,100	912
2016-06-17	309	311	300	303	37,800	909
2016-06-16	305	308	303	304	15,300	912
2016-06-15	310	310	305	308	16,000	924
2016-06-14	313	313	310	312	12,700	936
2016-06-13	314	316	313	314	6,600	942
2016-06-10	314	317	314	315	4,400	945
2016-06-09	315	318	314	314	9,600	942
2016-06-08	315	319	314	318	7,600	954
2016-06-07	316	317	314	317	12,500	951
2016-06-06	315	317	315	315	2,800	945
2016-06-03	320	320	315	315	23,100	945
2016-06-02	319	320	315	317	18,000	951
2016-06-01	321	321	318	319	9,700	957
2016-05-31	319	322	318	321	18,600	963
2016-05-30	319	321	319	320	16,300	960
2016-05-27	321	321	319	319	16,000	957
2016-05-26	319	320	318	318	22,100	954
2016-05-25	320	321	320	320	10,900	960
2016-05-24	321	322	320	320	8,100	960
2016-05-23	324	325	322	322	10,200	966
2016-05-20	321	324	321	324	6,800	972
2016-05-19	323	326	321	321	42,600	963
2016-05-18	323	325	321	322	35,600	966
2016-05-17	330	336	330	331	40,700	993
2016-05-16	317	337	315	330	111,900	990
2016-05-13	374	376	372	373	14,500	1,119
2016-05-12	374	375	371	372	13,600	1,116
2016-05-11	372	375	370	374	17,000	1,122
2016-05-10	374	374	370	372	10,600	1,116
2016-05-09	377	377	368	374	31,600	1,122
2016-05-06	375	377	371	376	17,800	1,128
2016-05-02	361	367	361	364	22,400	1,092
2016-04-28	375	375	363	367	23,900	1,101
2016-04-27	368	370	365	370	20,300	1,110
2016-04-26	366	367	363	365	11,800	1,095
2016-04-25	363	366	361	363	15,900	1,089
2016-04-22	364	366	362	365	28,800	1,095
2016-04-21	362	367	361	363	24,500	1,089
2016-04-20	362	364	361	361	15,400	1,083
2016-04-19	361	365	361	362	33,900	1,086
2016-04-18	364	364	361	363	9,800	1,089
2016-04-15	365	365	363	365	3,200	1,095
2016-04-14	365	368	364	365	23,000	1,095
2016-04-13	366	372	365	368	10,300	1,104
2016-04-12	362	366	360	365	6,800	1,095
2016-04-11	360	360	356	360	7,000	1,080
2016-04-08	361	361	358	360	14,300	1,080
2016-04-07	361	362	360	362	7,900	1,086
2016-04-06	360	367	359	361	16,300	1,083
2016-04-05	368	368	360	361	12,300	1,083
2016-04-04	376	376	368	368	6,100	1,104
2016-04-01	370	375	367	367	22,000	1,101
2016-03-31	380	382	371	374	20,500	1,122
2016-03-30	384	385	380	380	24,200	1,140
2016-03-29	382	390	381	383	74,800	1,149
2016-03-28	414	414	400	409	80,300	1,227
2016-03-25	409	414	405	409	54,600	1,227
2016-03-24	404	410	402	409	62,400	1,227
2016-03-23	403	405	400	404	40,100	1,212
2016-03-22	400	405	398	402	85,200	1,206
2016-03-18	399	399	395	396	21,700	1,188
2016-03-17	395	400	393	398	34,500	1,194
2016-03-16	396	398	390	395	76,100	1,185
2016-03-15	398	399	397	397	32,400	1,191
2016-03-14	400	400	398	398	62,900	1,194
2016-03-11	400	400	399	400	59,200	1,200
2016-03-10	398	400	398	400	14,900	1,200
2016-03-09	401	401	396	400	25,100	1,200
2016-03-08	400	402	400	401	26,100	1,203
2016-03-07	398	403	398	399	49,600	1,197
2016-03-04	397	400	394	397	96,700	1,191
2016-03-03	398	399	396	397	23,500	1,191
2016-03-02	397	397	389	396	32,100	1,188
2016-03-01	398	399	393	398	30,700	1,194
2016-02-29	394	399	393	398	32,800	1,194
2016-02-26	388	390	384	389	22,100	1,167
2016-02-25	375	379	372	379	15,200	1,137
2016-02-24	368	374	367	374	13,900	1,122
2016-02-23	375	376	369	374	16,000	1,122
2016-02-22	368	374	360	371	19,800	1,113
2016-02-19	372	372	364	368	13,100	1,104
2016-02-18	364	370	360	370	23,900	1,110
2016-02-17	373	374	355	360	63,700	1,080
2016-02-16	364	369	362	365	39,900	1,095
2016-02-15	365	370	362	362	41,300	1,086
2016-02-12	370	377	357	364	94,600	1,092
2016-02-10	404	404	393	394	45,900	1,182
2016-02-09	407	407	400	400	40,500	1,200
2016-02-08	400	404	400	404	18,200	1,212
2016-02-05	406	406	401	402	23,000	1,206
2016-02-04	403	404	401	401	8,400	1,203
2016-02-03	405	405	401	404	10,600	1,212
2016-02-02	408	409	406	408	13,500	1,224
2016-02-01	405	410	405	405	25,000	1,215
2016-01-29	404	406	403	405	6,300	1,215
2016-01-28	403	405	401	404	7,400	1,212
2016-01-27	406	406	402	402	12,500	1,206
2016-01-26	405	406	402	403	9,100	1,209
2016-01-25	403	406	401	404	11,500	1,212
2016-01-22	399	401	399	400	20,400	1,200
2016-01-21	400	401	399	399	32,200	1,197
2016-01-20	404	404	401	401	23,100	1,203
2016-01-19	403	404	402	403	4,300	1,209
2016-01-18	400	405	400	403	31,900	1,209
2016-01-15	404	409	403	406	13,800	1,218
2016-01-14	410	410	400	404	38,900	1,212
2016-01-13	407	411	405	407	18,700	1,221
2016-01-12	410	410	406	408	21,800	1,224
2016-01-08	407	414	407	411	31,900	1,233
2016-01-07	406	412	406	409	41,400	1,227
2016-01-06	409	410	406	406	21,000	1,218
2016-01-05	410	410	407	409	14,600	1,227
2016-01-04	404	405	402	404	29,700	1,212

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