8746 UNBANKED(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	121	121	119	119	66,800	357
2021-12-29	116	120	114	120	107,300	360
2021-12-28	118	120	116	116	439,500	348
2021-12-27	124	124	120	120	79,500	360
2021-12-24	125	126	123	125	109,100	375
2021-12-23	122	124	120	124	127,600	372
2021-12-22	120	123	120	122	103,800	366
2021-12-21	121	122	118	120	166,300	360
2021-12-20	131	134	121	121	910,500	363
2021-12-17	121	125	120	121	118,300	363
2021-12-16	125	126	122	122	170,800	366
2021-12-15	121	125	120	123	266,500	369
2021-12-14	130	131	121	123	968,200	369
2021-12-13	146	166	131	134	7,136,600	402
2021-12-10	121	121	116	121	94,400	363
2021-12-09	122	124	120	123	153,300	369
2021-12-08	122	125	122	124	155,100	372
2021-12-07	117	126	116	124	329,600	372
2021-12-06	124	125	114	120	287,300	360
2021-12-03	122	126	120	124	171,500	372
2021-12-02	133	135	122	122	230,600	366
2021-12-01	128	138	128	134	247,100	402
2021-11-30	146	146	134	135	393,400	405
2021-11-29	147	156	147	148	87,600	444
2021-11-26	153	155	151	153	162,900	459
2021-11-25	158	161	158	160	50,400	480
2021-11-24	160	163	158	158	123,200	474
2021-11-22	163	163	159	163	35,200	489
2021-11-19	160	161	158	158	46,800	474
2021-11-18	156	164	156	164	126,300	492
2021-11-17	165	165	160	161	44,700	483
2021-11-16	165	166	163	165	30,800	495
2021-11-15	161	164	161	164	33,300	492
2021-11-12	158	162	158	162	35,300	486
2021-11-11	160	164	160	161	61,000	483
2021-11-10	164	167	160	160	104,500	480
2021-11-09	165	170	165	165	72,200	495
2021-11-08	167	167	162	166	106,900	498
2021-11-05	168	170	166	166	45,200	498
2021-11-04	171	171	168	170	32,500	510
2021-11-02	169	173	169	169	45,700	507
2021-11-01	168	172	168	172	80,700	516
2021-10-29	168	169	165	169	69,900	507
2021-10-28	167	168	166	168	75,300	504
2021-10-27	169	170	167	168	33,400	504
2021-10-26	169	173	168	169	122,300	507
2021-10-25	172	174	170	171	71,300	513
2021-10-22	180	180	175	175	78,000	525
2021-10-21	184	195	179	180	824,300	540
2021-10-20	173	182	169	181	220,500	543
2021-10-19	176	176	172	175	27,400	525
2021-10-18	173	177	173	177	43,200	531
2021-10-15	169	180	168	176	190,700	528
2021-10-14	169	171	166	166	53,000	498
2021-10-13	174	175	168	168	70,000	504
2021-10-12	173	175	170	174	77,900	522
2021-10-11	171	174	167	173	124,800	519
2021-10-08	168	173	168	169	86,200	507
2021-10-07	167	172	166	167	118,200	501
2021-10-06	165	171	165	166	132,800	498
2021-10-05	163	168	159	165	128,700	495
2021-10-04	171	173	159	168	334,100	504
2021-10-01	177	181	167	170	435,000	510
2021-09-30	180	183	175	175	193,700	525
2021-09-29	186	188	174	179	792,200	537
2021-09-28	190	200	186	190	574,900	570
2021-09-27	192	204	192	203	268,100	609
2021-09-24	190	199	189	194	153,600	582
2021-09-22	193	196	188	188	144,900	564
2021-09-21	187	199	187	194	216,100	582
2021-09-17	184	193	184	192	105,600	576
2021-09-16	189	190	184	186	128,000	558
2021-09-15	194	194	189	190	66,500	570
2021-09-14	194	194	191	193	110,500	579
2021-09-13	192	194	191	194	76,600	582
2021-09-10	193	196	191	193	65,100	579
2021-09-09	195	195	191	193	80,200	579
2021-09-08	198	200	191	192	142,900	576
2021-09-07	200	202	199	199	124,500	597
2021-09-06	200	203	197	201	113,400	603
2021-09-03	198	200	195	197	62,000	591
2021-09-02	203	204	199	199	128,600	597
2021-09-01	202	207	201	203	116,100	609
2021-08-31	199	207	198	204	166,300	612
2021-08-30	197	200	196	198	136,200	594
2021-08-27	200	200	196	198	63,400	594
2021-08-26	194	200	194	200	81,600	600
2021-08-25	198	200	193	195	295,300	585
2021-08-24	194	202	194	201	181,600	603
2021-08-23	191	198	189	197	151,000	591
2021-08-20	198	199	185	192	437,200	576
2021-08-19	204	207	198	199	333,900	597
2021-08-18	210	210	204	208	166,100	624
2021-08-17	209	211	205	206	147,300	618
2021-08-16	210	214	205	211	230,700	633
2021-08-13	220	220	211	212	271,400	636
2021-08-12	217	222	214	217	182,200	651
2021-08-11	215	220	214	218	165,500	654
2021-08-10	206	215	206	215	236,700	645
2021-08-06	208	213	206	206	258,900	618
2021-08-05	212	214	201	213	295,200	639
2021-08-04	212	213	207	212	179,500	636
2021-08-03	213	217	212	213	127,100	639
2021-08-02	215	221	210	216	225,900	648
2021-07-30	225	225	214	217	292,300	651
2021-07-29	220	224	219	222	137,800	666
2021-07-28	222	225	215	219	240,100	657
2021-07-27	220	224	220	222	169,500	666
2021-07-26	220	223	217	223	175,200	669
2021-07-21	216	219	213	217	311,600	651
2021-07-20	212	221	203	213	1,096,200	639
2021-07-19	233	235	213	215	1,245,600	645
2021-07-16	230	239	229	239	348,100	717
2021-07-15	229	236	227	230	218,100	690
2021-07-14	227	232	225	230	266,500	690
2021-07-13	231	234	225	226	347,000	678
2021-07-12	231	236	225	230	506,700	690
2021-07-09	229	241	226	234	1,146,300	702
2021-07-08	229	232	222	225	519,400	675
2021-07-07	219	233	216	232	569,700	696
2021-07-06	211	226	207	223	1,149,800	669
2021-07-05	215	215	209	211	107,400	633
2021-07-02	210	212	207	211	134,300	633
2021-07-01	210	210	206	207	153,500	621
2021-06-30	208	215	206	208	229,200	624
2021-06-29	211	213	208	209	246,000	627
2021-06-28	197	216	196	213	1,167,400	639
2021-06-25	206	207	195	197	1,057,800	591
2021-06-24	209	213	203	204	1,240,300	612
2021-06-23	250	263	209	210	6,531,100	630
2021-06-22	225	237	224	233	937,700	699
2021-06-21	223	227	217	217	588,900	651
2021-06-18	215	227	212	225	1,324,300	675
2021-06-17	204	213	203	212	293,500	636
2021-06-16	205	209	205	206	71,600	618
2021-06-15	210	212	205	206	150,800	618
2021-06-14	205	209	202	208	203,200	624
2021-06-11	207	209	202	202	279,400	606
2021-06-10	210	212	206	207	248,900	621
2021-06-09	212	217	210	212	363,200	636
2021-06-08	202	222	202	214	1,219,300	642
2021-06-07	201	209	199	202	843,700	606
2021-06-04	213	214	200	207	1,254,000	621
2021-06-03	235	238	210	215	2,054,600	645
2021-06-02	237	245	227	235	1,214,700	705
2021-06-01	276	279	235	240	2,740,400	720
2021-05-31	280	287	274	278	862,200	834
2021-05-28	258	285	257	285	1,424,700	855
2021-05-27	252	266	250	265	911,100	795
2021-05-26	253	256	247	248	489,800	744
2021-05-25	247	260	243	254	566,100	762
2021-05-24	254	255	242	243	753,700	729
2021-05-21	240	256	239	256	628,400	768
2021-05-20	240	252	234	241	826,000	723
2021-05-19	241	245	237	239	563,500	717
2021-05-18	226	249	226	243	1,637,500	729
2021-05-17	232	236	225	225	594,600	675
2021-05-14	224	228	222	224	375,900	672
2021-05-13	220	234	216	223	542,300	669
2021-05-12	228	238	219	223	891,300	669
2021-05-11	222	240	222	229	727,200	687
2021-05-10	223	234	220	229	469,700	687
2021-05-07	213	237	209	231	1,518,200	693
2021-05-06	204	212	202	210	253,900	630
2021-04-30	200	207	195	204	257,700	612
2021-04-28	213	217	200	200	503,500	600
2021-04-27	216	224	208	212	549,800	636
2021-04-26	218	226	209	219	968,700	657
2021-04-23	196	224	196	220	2,069,900	660
2021-04-22	203	204	194	200	534,300	600
2021-04-21	185	214	183	207	1,948,000	621
2021-04-20	183	187	180	185	98,400	555
2021-04-19	183	185	178	182	174,200	546
2021-04-16	186	187	180	181	117,800	543
2021-04-15	190	190	182	186	433,300	558
2021-04-14	184	187	182	185	248,400	555
2021-04-13	180	183	179	182	196,200	546
2021-04-12	179	181	179	180	38,500	540
2021-04-09	177	180	177	180	81,400	540
2021-04-08	180	181	176	177	36,500	531
2021-04-07	178	180	177	180	60,900	540
2021-04-06	181	181	177	180	35,200	540
2021-04-05	180	184	177	181	215,900	543
2021-04-02	178	179	174	177	119,700	531
2021-04-01	178	180	178	178	69,900	534
2021-03-31	176	181	175	180	114,700	540
2021-03-30	177	180	175	175	138,400	525
2021-03-29	180	180	172	172	188,500	516
2021-03-26	183	184	178	180	170,100	540
2021-03-25	185	185	179	185	226,700	555
2021-03-24	184	188	173	182	684,200	546
2021-03-23	181	184	178	183	220,200	549
2021-03-22	177	183	177	181	219,100	543
2021-03-19	178	181	174	179	248,500	537
2021-03-18	171	181	170	181	490,700	543
2021-03-17	177	197	170	171	4,695,300	513
2021-03-16	167	169	166	168	47,100	504
2021-03-15	169	171	167	168	85,500	504
2021-03-12	165	168	165	168	31,700	504
2021-03-11	168	168	165	167	41,400	501
2021-03-10	167	169	165	168	84,700	504
2021-03-09	164	168	164	168	89,300	504
2021-03-08	161	165	161	164	111,200	492
2021-03-05	161	163	158	160	72,000	480
2021-03-04	160	161	158	160	130,000	480
2021-03-03	161	162	160	160	37,600	480
2021-03-02	164	165	160	161	114,400	483
2021-03-01	166	166	161	162	217,000	486
2021-02-26	165	167	162	165	223,900	495
2021-02-25	168	170	167	168	64,900	504
2021-02-24	170	172	166	169	187,700	507
2021-02-22	168	174	164	171	552,900	513
2021-02-19	164	170	161	163	527,600	489
2021-02-18	165	172	160	163	672,700	489
2021-02-17	158	163	157	161	199,900	483
2021-02-16	160	161	158	158	109,100	474
2021-02-15	163	163	159	162	76,600	486
2021-02-12	162	163	160	160	146,300	480
2021-02-10	159	161	158	160	117,000	480
2021-02-09	160	160	157	159	89,800	477
2021-02-08	159	160	158	159	32,500	477
2021-02-05	159	159	157	157	93,800	471
2021-02-04	158	160	158	159	36,300	477
2021-02-03	161	162	158	160	69,500	480
2021-02-02	163	163	159	160	96,100	480
2021-02-01	157	160	155	159	115,000	477
2021-01-29	158	160	153	154	187,100	462
2021-01-28	158	159	157	158	44,600	474
2021-01-27	159	160	156	158	77,400	474
2021-01-26	159	160	159	159	35,000	477
2021-01-25	158	160	157	159	36,000	477
2021-01-22	159	160	158	158	34,000	474
2021-01-21	160	161	159	159	41,300	477
2021-01-20	159	160	158	158	28,700	474
2021-01-19	156	159	156	159	59,600	477
2021-01-18	156	157	155	156	70,500	468
2021-01-15	157	158	155	157	95,500	471
2021-01-14	160	161	156	157	161,600	471
2021-01-13	160	161	158	159	125,400	477
2021-01-12	161	162	159	159	96,900	477
2021-01-08	160	162	158	161	112,200	483
2021-01-07	158	161	157	161	288,100	483
2021-01-06	158	186	157	157	2,613,900	471
2021-01-05	157	161	157	157	82,800	471
2021-01-04	162	164	155	159	157,200	477

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