8746 UNBANKED(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-12-29 | 87 | 88 | 85 | 86 | 309,200 | 258 |
2023-12-28 | 84 | 88 | 84 | 86 | 309,100 | 258 |
2023-12-27 | 85 | 87 | 84 | 85 | 1,685,000 | 255 |
2023-12-26 | 86 | 87 | 84 | 86 | 953,500 | 258 |
2023-12-25 | 86 | 88 | 83 | 85 | 914,100 | 255 |
2023-12-22 | 89 | 89 | 85 | 86 | 279,000 | 258 |
2023-12-21 | 87 | 90 | 86 | 88 | 689,900 | 264 |
2023-12-20 | 87 | 88 | 86 | 87 | 159,600 | 261 |
2023-12-19 | 86 | 89 | 86 | 86 | 134,400 | 258 |
2023-12-18 | 87 | 88 | 85 | 87 | 178,900 | 261 |
2023-12-15 | 85 | 88 | 85 | 87 | 235,400 | 261 |
2023-12-14 | 86 | 88 | 85 | 86 | 444,300 | 258 |
2023-12-13 | 86 | 87 | 85 | 86 | 83,700 | 258 |
2023-12-12 | 87 | 88 | 85 | 86 | 210,800 | 258 |
2023-12-11 | 87 | 88 | 86 | 88 | 61,200 | 264 |
2023-12-08 | 88 | 89 | 85 | 87 | 372,700 | 261 |
2023-12-07 | 90 | 92 | 88 | 88 | 265,600 | 264 |
2023-12-06 | 90 | 93 | 88 | 91 | 420,900 | 273 |
2023-12-05 | 86 | 92 | 85 | 91 | 661,500 | 273 |
2023-12-04 | 85 | 96 | 85 | 88 | 2,109,900 | 264 |
2023-12-01 | 84 | 84 | 82 | 84 | 1,236,900 | 252 |
2023-11-30 | 84 | 85 | 83 | 84 | 118,000 | 252 |
2023-11-29 | 85 | 85 | 83 | 84 | 101,400 | 252 |
2023-11-28 | 84 | 85 | 84 | 85 | 167,000 | 255 |
2023-11-27 | 84 | 84 | 83 | 83 | 228,200 | 249 |
2023-11-24 | 84 | 84 | 83 | 83 | 94,300 | 249 |
2023-11-22 | 83 | 84 | 83 | 83 | 82,500 | 249 |
2023-11-21 | 84 | 85 | 82 | 83 | 168,200 | 249 |
2023-11-20 | 83 | 84 | 82 | 84 | 172,000 | 252 |
2023-11-17 | 81 | 83 | 80 | 83 | 136,900 | 249 |
2023-11-16 | 83 | 83 | 81 | 82 | 168,000 | 246 |
2023-11-15 | 83 | 84 | 81 | 82 | 249,100 | 246 |
2023-11-14 | 84 | 85 | 82 | 83 | 224,200 | 249 |
2023-11-13 | 81 | 85 | 81 | 84 | 1,334,400 | 252 |
2023-11-10 | 82 | 83 | 80 | 81 | 158,200 | 243 |
2023-11-09 | 84 | 85 | 81 | 83 | 373,300 | 249 |
2023-11-08 | 87 | 87 | 84 | 84 | 104,000 | 252 |
2023-11-07 | 85 | 87 | 85 | 86 | 61,100 | 258 |
2023-11-06 | 86 | 88 | 86 | 86 | 77,600 | 258 |
2023-11-02 | 86 | 87 | 84 | 86 | 151,500 | 258 |
2023-11-01 | 86 | 87 | 84 | 85 | 165,300 | 255 |
2023-10-31 | 89 | 90 | 85 | 87 | 378,000 | 261 |
2023-10-30 | 83 | 91 | 83 | 89 | 1,177,300 | 267 |
2023-10-27 | 82 | 83 | 82 | 82 | 1,089,600 | 246 |
2023-10-26 | 83 | 83 | 81 | 82 | 141,600 | 246 |
2023-10-25 | 84 | 84 | 82 | 83 | 100,600 | 249 |
2023-10-24 | 82 | 84 | 81 | 84 | 311,300 | 252 |
2023-10-23 | 86 | 86 | 81 | 82 | 321,700 | 246 |
2023-10-20 | 85 | 87 | 85 | 86 | 76,300 | 258 |
2023-10-19 | 87 | 88 | 85 | 85 | 346,000 | 255 |
2023-10-18 | 82 | 86 | 82 | 86 | 321,900 | 258 |
2023-10-17 | 83 | 84 | 81 | 84 | 298,200 | 252 |
2023-10-16 | 84 | 87 | 82 | 83 | 813,500 | 249 |
2023-10-13 | 81 | 82 | 79 | 81 | 229,900 | 243 |
2023-10-12 | 82 | 82 | 79 | 81 | 468,100 | 243 |
2023-10-11 | 85 | 85 | 82 | 84 | 233,900 | 252 |
2023-10-10 | 84 | 87 | 81 | 85 | 674,800 | 255 |
2023-10-06 | 82 | 83 | 81 | 81 | 187,800 | 243 |
2023-10-05 | 78 | 84 | 78 | 81 | 1,536,400 | 243 |
2023-10-04 | 79 | 81 | 77 | 77 | 858,400 | 231 |
2023-10-03 | 85 | 85 | 79 | 81 | 561,700 | 243 |
2023-10-02 | 86 | 88 | 85 | 85 | 215,400 | 255 |
2023-09-29 | 86 | 87 | 85 | 86 | 111,500 | 258 |
2023-09-28 | 86 | 87 | 85 | 87 | 901,700 | 261 |
2023-09-27 | 84 | 87 | 84 | 87 | 228,500 | 261 |
2023-09-26 | 86 | 88 | 85 | 85 | 245,600 | 255 |
2023-09-25 | 87 | 89 | 84 | 87 | 355,400 | 261 |
2023-09-22 | 83 | 88 | 83 | 88 | 876,200 | 264 |
2023-09-21 | 89 | 89 | 87 | 88 | 574,900 | 264 |
2023-09-20 | 90 | 92 | 89 | 90 | 379,800 | 270 |
2023-09-19 | 94 | 94 | 91 | 91 | 335,100 | 273 |
2023-09-15 | 93 | 94 | 91 | 93 | 1,029,600 | 279 |
2023-09-14 | 94 | 95 | 93 | 93 | 185,600 | 279 |
2023-09-13 | 94 | 95 | 92 | 94 | 234,800 | 282 |
2023-09-12 | 94 | 95 | 93 | 93 | 239,100 | 279 |
2023-09-11 | 95 | 97 | 93 | 93 | 446,000 | 279 |
2023-09-08 | 95 | 97 | 94 | 96 | 360,900 | 288 |
2023-09-07 | 97 | 98 | 96 | 96 | 94,000 | 288 |
2023-09-06 | 96 | 99 | 95 | 97 | 210,300 | 291 |
2023-09-05 | 98 | 98 | 95 | 96 | 340,600 | 288 |
2023-09-04 | 99 | 99 | 97 | 97 | 75,100 | 291 |
2023-09-01 | 98 | 99 | 97 | 99 | 67,800 | 297 |
2023-08-31 | 99 | 100 | 98 | 98 | 74,100 | 294 |
2023-08-30 | 101 | 101 | 99 | 99 | 110,000 | 297 |
2023-08-29 | 98 | 102 | 97 | 101 | 465,500 | 303 |
2023-08-28 | 98 | 100 | 96 | 97 | 150,700 | 291 |
2023-08-25 | 95 | 99 | 95 | 98 | 233,600 | 294 |
2023-08-24 | 96 | 97 | 95 | 95 | 91,400 | 285 |
2023-08-23 | 95 | 97 | 95 | 97 | 202,600 | 291 |
2023-08-22 | 98 | 101 | 95 | 96 | 360,200 | 288 |
2023-08-21 | 92 | 101 | 92 | 100 | 678,700 | 300 |
2023-08-18 | 92 | 94 | 92 | 94 | 274,700 | 282 |
2023-08-17 | 96 | 97 | 92 | 92 | 987,300 | 276 |
2023-08-16 | 98 | 99 | 97 | 97 | 179,800 | 291 |
2023-08-15 | 99 | 100 | 99 | 100 | 113,800 | 300 |
2023-08-14 | 98 | 102 | 98 | 100 | 433,800 | 300 |
2023-08-10 | 101 | 101 | 96 | 98 | 790,200 | 294 |
2023-08-09 | 100 | 101 | 99 | 99 | 133,800 | 297 |
2023-08-08 | 100 | 101 | 99 | 101 | 141,400 | 303 |
2023-08-07 | 101 | 102 | 99 | 100 | 347,800 | 300 |
2023-08-04 | 101 | 103 | 101 | 103 | 37,300 | 309 |
2023-08-03 | 104 | 104 | 101 | 102 | 162,200 | 306 |
2023-08-02 | 103 | 104 | 101 | 104 | 239,700 | 312 |
2023-08-01 | 100 | 103 | 99 | 103 | 336,900 | 309 |
2023-07-31 | 102 | 102 | 100 | 100 | 118,600 | 300 |
2023-07-28 | 103 | 103 | 100 | 101 | 215,900 | 303 |
2023-07-27 | 101 | 103 | 101 | 102 | 114,300 | 306 |
2023-07-26 | 100 | 103 | 100 | 102 | 351,700 | 306 |
2023-07-25 | 101 | 101 | 98 | 100 | 584,000 | 300 |
2023-07-24 | 101 | 103 | 100 | 100 | 273,600 | 300 |
2023-07-21 | 103 | 103 | 101 | 101 | 318,700 | 303 |
2023-07-20 | 103 | 104 | 102 | 103 | 90,000 | 309 |
2023-07-19 | 103 | 104 | 101 | 104 | 196,300 | 312 |
2023-07-18 | 103 | 105 | 101 | 102 | 173,000 | 306 |
2023-07-14 | 104 | 106 | 102 | 104 | 210,400 | 312 |
2023-07-13 | 102 | 104 | 101 | 103 | 197,400 | 309 |
2023-07-12 | 101 | 102 | 100 | 101 | 433,600 | 303 |
2023-07-11 | 102 | 103 | 101 | 101 | 152,200 | 303 |
2023-07-10 | 102 | 103 | 101 | 102 | 136,300 | 306 |
2023-07-07 | 102 | 103 | 101 | 101 | 247,300 | 303 |
2023-07-06 | 104 | 104 | 102 | 102 | 219,000 | 306 |
2023-07-05 | 106 | 106 | 102 | 103 | 196,200 | 309 |
2023-07-04 | 103 | 106 | 102 | 106 | 213,900 | 318 |
2023-07-03 | 104 | 104 | 102 | 102 | 118,000 | 306 |
2023-06-30 | 104 | 104 | 102 | 104 | 110,100 | 312 |
2023-06-29 | 101 | 105 | 101 | 105 | 203,500 | 315 |
2023-06-28 | 102 | 103 | 101 | 101 | 160,500 | 303 |
2023-06-27 | 102 | 103 | 100 | 101 | 347,500 | 303 |
2023-06-26 | 103 | 104 | 102 | 102 | 240,400 | 306 |
2023-06-23 | 106 | 106 | 103 | 103 | 395,200 | 309 |
2023-06-22 | 104 | 106 | 103 | 105 | 218,300 | 315 |
2023-06-21 | 104 | 105 | 103 | 104 | 172,200 | 312 |
2023-06-20 | 105 | 106 | 103 | 104 | 294,400 | 312 |
2023-06-19 | 105 | 107 | 104 | 105 | 325,100 | 315 |
2023-06-16 | 104 | 106 | 104 | 104 | 170,100 | 312 |
2023-06-15 | 106 | 106 | 102 | 105 | 607,600 | 315 |
2023-06-14 | 107 | 108 | 105 | 105 | 443,000 | 315 |
2023-06-13 | 113 | 114 | 106 | 107 | 1,433,900 | 321 |
2023-06-12 | 115 | 120 | 106 | 113 | 3,908,300 | 339 |
2023-06-09 | 107 | 107 | 105 | 105 | 100,000 | 315 |
2023-06-08 | 108 | 108 | 106 | 106 | 90,400 | 318 |
2023-06-07 | 106 | 108 | 105 | 108 | 159,000 | 324 |
2023-06-06 | 106 | 107 | 105 | 105 | 123,400 | 315 |
2023-06-05 | 107 | 108 | 106 | 107 | 70,000 | 321 |
2023-06-02 | 108 | 108 | 106 | 106 | 127,900 | 318 |
2023-06-01 | 104 | 108 | 104 | 107 | 303,500 | 321 |
2023-05-31 | 102 | 105 | 102 | 105 | 213,300 | 315 |
2023-05-30 | 105 | 105 | 100 | 102 | 648,400 | 306 |
2023-05-29 | 105 | 106 | 103 | 104 | 250,600 | 312 |
2023-05-26 | 105 | 106 | 104 | 104 | 187,100 | 312 |
2023-05-25 | 108 | 108 | 104 | 104 | 200,200 | 312 |
2023-05-24 | 106 | 109 | 106 | 107 | 120,700 | 321 |
2023-05-23 | 108 | 110 | 106 | 107 | 355,100 | 321 |
2023-05-22 | 106 | 108 | 106 | 108 | 243,800 | 324 |
2023-05-19 | 105 | 106 | 103 | 104 | 332,900 | 312 |
2023-05-18 | 109 | 109 | 104 | 104 | 670,200 | 312 |
2023-05-17 | 105 | 108 | 104 | 106 | 264,300 | 318 |
2023-05-16 | 106 | 108 | 102 | 105 | 533,800 | 315 |
2023-05-15 | 107 | 108 | 102 | 106 | 1,015,400 | 318 |
2023-05-12 | 109 | 110 | 106 | 107 | 489,600 | 321 |
2023-05-11 | 111 | 111 | 107 | 109 | 480,900 | 327 |
2023-05-10 | 112 | 112 | 108 | 109 | 255,400 | 327 |
2023-05-09 | 114 | 115 | 110 | 112 | 326,500 | 336 |
2023-05-08 | 113 | 116 | 113 | 114 | 328,200 | 342 |
2023-05-02 | 111 | 116 | 110 | 115 | 540,300 | 345 |
2023-05-01 | 121 | 121 | 105 | 110 | 3,319,300 | 330 |
2023-04-28 | 120 | 122 | 120 | 120 | 191,700 | 360 |
2023-04-27 | 120 | 121 | 119 | 120 | 145,100 | 360 |
2023-04-26 | 121 | 122 | 119 | 121 | 397,600 | 363 |
2023-04-25 | 124 | 124 | 121 | 121 | 534,400 | 363 |
2023-04-24 | 124 | 125 | 123 | 123 | 326,500 | 369 |
2023-04-21 | 126 | 126 | 124 | 124 | 628,300 | 372 |
2023-04-20 | 127 | 129 | 126 | 126 | 138,300 | 378 |
2023-04-19 | 128 | 129 | 127 | 129 | 150,800 | 387 |
2023-04-18 | 127 | 130 | 127 | 127 | 447,900 | 381 |
2023-04-17 | 128 | 128 | 124 | 126 | 672,400 | 378 |
2023-04-14 | 129 | 130 | 127 | 128 | 458,400 | 384 |
2023-04-13 | 126 | 130 | 126 | 129 | 359,600 | 387 |
2023-04-12 | 125 | 127 | 125 | 126 | 209,300 | 378 |
2023-04-11 | 125 | 128 | 125 | 126 | 331,300 | 378 |
2023-04-10 | 124 | 126 | 122 | 124 | 525,200 | 372 |
2023-04-07 | 125 | 127 | 123 | 124 | 652,600 | 372 |
2023-04-06 | 127 | 130 | 125 | 125 | 560,800 | 375 |
2023-04-05 | 131 | 132 | 127 | 128 | 643,400 | 384 |
2023-04-04 | 129 | 132 | 129 | 131 | 748,000 | 393 |
2023-04-03 | 126 | 128 | 126 | 127 | 165,300 | 381 |
2023-03-31 | 127 | 128 | 126 | 126 | 206,200 | 378 |
2023-03-30 | 126 | 127 | 124 | 125 | 304,100 | 375 |
2023-03-29 | 126 | 128 | 124 | 124 | 370,900 | 372 |
2023-03-28 | 127 | 128 | 125 | 126 | 581,600 | 378 |
2023-03-27 | 130 | 132 | 127 | 128 | 690,600 | 384 |
2023-03-24 | 132 | 133 | 130 | 132 | 684,300 | 396 |
2023-03-23 | 137 | 138 | 130 | 131 | 1,139,600 | 393 |
2023-03-22 | 135 | 138 | 133 | 135 | 1,336,900 | 405 |
2023-03-20 | 131 | 143 | 131 | 140 | 3,163,500 | 420 |
2023-03-17 | 129 | 132 | 127 | 131 | 865,000 | 393 |
2023-03-16 | 138 | 139 | 126 | 130 | 2,261,400 | 390 |
2023-03-15 | 131 | 133 | 127 | 131 | 1,991,500 | 393 |
2023-03-14 | 151 | 165 | 130 | 131 | 17,198,000 | 393 |
2023-03-13 | 137 | 141 | 134 | 136 | 642,800 | 408 |
2023-03-10 | 138 | 144 | 137 | 137 | 862,300 | 411 |
2023-03-09 | 139 | 143 | 136 | 140 | 604,300 | 420 |
2023-03-08 | 140 | 142 | 136 | 139 | 771,400 | 417 |
2023-03-07 | 141 | 141 | 139 | 140 | 153,000 | 420 |
2023-03-06 | 141 | 144 | 141 | 142 | 288,900 | 426 |
2023-03-03 | 140 | 143 | 139 | 142 | 207,800 | 426 |
2023-03-02 | 144 | 144 | 139 | 139 | 450,600 | 417 |
2023-03-01 | 146 | 146 | 142 | 145 | 315,100 | 435 |
2023-02-28 | 144 | 149 | 144 | 147 | 364,100 | 441 |
2023-02-27 | 149 | 150 | 143 | 144 | 566,600 | 432 |
2023-02-24 | 146 | 153 | 145 | 150 | 1,168,600 | 450 |
2023-02-22 | 142 | 145 | 142 | 142 | 388,400 | 426 |
2023-02-21 | 149 | 151 | 142 | 146 | 1,690,500 | 438 |
2023-02-20 | 136 | 147 | 136 | 144 | 1,470,700 | 432 |
2023-02-17 | 126 | 137 | 125 | 135 | 1,711,900 | 405 |
2023-02-16 | 130 | 131 | 125 | 126 | 708,700 | 378 |
2023-02-15 | 129 | 133 | 129 | 129 | 393,700 | 387 |
2023-02-14 | 132 | 134 | 128 | 129 | 494,500 | 387 |
2023-02-13 | 133 | 134 | 130 | 132 | 244,700 | 396 |
2023-02-10 | 137 | 137 | 131 | 132 | 446,100 | 396 |
2023-02-09 | 131 | 139 | 131 | 135 | 1,118,900 | 405 |
2023-02-08 | 128 | 132 | 128 | 131 | 557,300 | 393 |
2023-02-07 | 126 | 128 | 126 | 126 | 81,500 | 378 |
2023-02-06 | 127 | 129 | 126 | 127 | 282,300 | 381 |
2023-02-03 | 129 | 130 | 125 | 125 | 416,600 | 375 |
2023-02-02 | 131 | 135 | 129 | 130 | 911,100 | 390 |
2023-02-01 | 126 | 130 | 124 | 130 | 872,600 | 390 |
2023-01-31 | 124 | 126 | 124 | 125 | 117,200 | 375 |
2023-01-30 | 126 | 126 | 123 | 123 | 94,300 | 369 |
2023-01-27 | 125 | 126 | 124 | 124 | 279,100 | 372 |
2023-01-26 | 126 | 127 | 125 | 125 | 377,700 | 375 |
2023-01-25 | 126 | 129 | 126 | 127 | 209,700 | 381 |
2023-01-24 | 129 | 130 | 127 | 128 | 311,100 | 384 |
2023-01-23 | 127 | 129 | 126 | 129 | 192,100 | 387 |
2023-01-20 | 125 | 127 | 125 | 127 | 144,100 | 381 |
2023-01-19 | 125 | 128 | 124 | 126 | 178,200 | 378 |
2023-01-18 | 124 | 127 | 124 | 127 | 234,100 | 381 |
2023-01-17 | 125 | 126 | 123 | 125 | 167,400 | 375 |
2023-01-16 | 122 | 125 | 122 | 123 | 185,500 | 369 |
2023-01-13 | 123 | 124 | 121 | 122 | 192,500 | 366 |
2023-01-12 | 127 | 127 | 123 | 123 | 242,700 | 369 |
2023-01-11 | 124 | 127 | 124 | 125 | 228,000 | 375 |
2023-01-10 | 125 | 125 | 123 | 123 | 176,600 | 369 |
2023-01-06 | 120 | 124 | 120 | 122 | 408,600 | 366 |
2023-01-05 | 123 | 124 | 120 | 120 | 541,400 | 360 |
2023-01-04 | 123 | 129 | 122 | 123 | 894,500 | 369 |
分割・併合履歴 : [2024-09-27]3株→1株