UEX(9888)の株価時系列情報
UEX(9888)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2008/12/30 | 235 | 248 | 235 | 248 | 4,900 |
2008/12/29 | 238 | 239 | 231 | 231 | 6,000 |
2008/12/26 | 234 | 235 | 232 | 234 | 7,400 |
2008/12/25 | 232 | 235 | 230 | 232 | 6,300 |
2008/12/24 | 229 | 232 | 229 | 230 | 14,700 |
2008/12/22 | 229 | 237 | 229 | 232 | 15,100 |
2008/12/19 | 232 | 236 | 227 | 228 | 6,100 |
2008/12/18 | 223 | 234 | 223 | 234 | 6,700 |
2008/12/17 | 229 | 230 | 225 | 226 | 10,100 |
2008/12/16 | 232 | 233 | 226 | 233 | 8,400 |
2008/12/15 | 230 | 235 | 229 | 231 | 10,500 |
2008/12/12 | 233 | 237 | 228 | 230 | 25,700 |
2008/12/11 | 233 | 235 | 225 | 230 | 8,500 |
2008/12/10 | 218 | 234 | 218 | 234 | 16,100 |
2008/12/09 | 253 | 253 | 225 | 225 | 15,000 |
2008/12/08 | 255 | 255 | 242 | 250 | 7,200 |
2008/12/05 | 253 | 255 | 240 | 255 | 7,800 |
2008/12/04 | 258 | 258 | 252 | 253 | 3,400 |
2008/12/03 | 271 | 271 | 261 | 262 | 10,300 |
2008/12/02 | 253 | 280 | 246 | 261 | 21,400 |
2008/12/01 | 247 | 250 | 247 | 249 | 5,300 |
2008/11/28 | 245 | 250 | 245 | 246 | 4,000 |
2008/11/27 | 243 | 250 | 243 | 245 | 5,500 |
2008/11/26 | 247 | 247 | 245 | 245 | 4,500 |
2008/11/25 | 252 | 252 | 245 | 245 | 6,600 |
2008/11/21 | 246 | 250 | 245 | 245 | 8,200 |
2008/11/20 | 250 | 255 | 248 | 250 | 10,300 |
2008/11/19 | 258 | 258 | 250 | 253 | 5,100 |
2008/11/18 | 255 | 260 | 251 | 258 | 5,000 |
2008/11/17 | 259 | 260 | 256 | 257 | 3,800 |
2008/11/14 | 266 | 270 | 257 | 260 | 9,100 |
2008/11/13 | 268 | 275 | 265 | 273 | 3,600 |
2008/11/12 | 278 | 278 | 265 | 278 | 15,300 |
2008/11/11 | 266 | 275 | 266 | 275 | 6,200 |
2008/11/10 | 262 | 278 | 262 | 266 | 9,000 |
2008/11/07 | 270 | 272 | 245 | 262 | 14,000 |
2008/11/06 | 288 | 288 | 275 | 280 | 6,600 |
2008/11/05 | 262 | 283 | 261 | 283 | 16,100 |
2008/11/04 | 258 | 259 | 246 | 257 | 4,900 |
2008/10/31 | 262 | 268 | 244 | 244 | 31,500 |
2008/10/30 | 255 | 270 | 247 | 247 | 18,900 |
2008/10/29 | 260 | 269 | 235 | 247 | 20,100 |
2008/10/28 | 254 | 254 | 240 | 247 | 22,200 |
2008/10/27 | 253 | 268 | 253 | 260 | 6,700 |
2008/10/24 | 280 | 280 | 258 | 273 | 10,500 |
2008/10/23 | 267 | 279 | 267 | 268 | 7,400 |
2008/10/22 | 279 | 285 | 271 | 282 | 2,000 |
2008/10/21 | 278 | 284 | 274 | 284 | 9,300 |
2008/10/20 | 272 | 275 | 260 | 273 | 2,000 |
2008/10/17 | 285 | 285 | 262 | 262 | 6,300 |
2008/10/16 | 260 | 275 | 256 | 267 | 5,900 |
2008/10/15 | 315 | 315 | 288 | 300 | 6,600 |
2008/10/14 | 290 | 315 | 290 | 315 | 10,000 |
2008/10/10 | 245 | 265 | 245 | 255 | 8,100 |
2008/10/09 | 272 | 288 | 270 | 275 | 13,800 |
2008/10/08 | 315 | 315 | 275 | 290 | 24,000 |
2008/10/07 | 319 | 350 | 314 | 350 | 33,600 |
2008/10/06 | 370 | 370 | 332 | 354 | 29,500 |
2008/10/03 | 388 | 392 | 368 | 380 | 53,000 |
2008/10/02 | 370 | 400 | 341 | 398 | 30,000 |
2008/10/01 | 380 | 405 | 340 | 380 | 39,000 |
2008/09/30 | 350 | 382 | 340 | 375 | 35,700 |
2008/09/29 | 361 | 370 | 350 | 350 | 3,500 |
2008/09/26 | 349 | 351 | 349 | 351 | 700 |
2008/09/25 | 360 | 360 | 337 | 358 | 14,200 |
2008/09/24 | 359 | 367 | 359 | 360 | 3,800 |
2008/09/22 | 373 | 373 | 356 | 363 | 3,800 |
2008/09/19 | 370 | 382 | 362 | 363 | 17,100 |
2008/09/18 | 385 | 390 | 368 | 382 | 13,000 |
2008/09/17 | 386 | 388 | 380 | 380 | 13,100 |
2008/09/16 | 330 | 379 | 330 | 376 | 15,000 |
2008/09/12 | 379 | 379 | 369 | 375 | 1,600 |
2008/09/11 | 375 | 389 | 371 | 380 | 2,600 |
2008/09/10 | 370 | 391 | 370 | 391 | 7,700 |
2008/09/09 | 406 | 406 | 371 | 393 | 9,600 |
2008/09/08 | 405 | 411 | 400 | 402 | 4,600 |
2008/09/05 | 399 | 415 | 399 | 410 | 12,900 |
2008/09/04 | 439 | 439 | 412 | 429 | 6,100 |
2008/09/03 | 455 | 455 | 440 | 440 | 5,300 |
2008/09/02 | 442 | 460 | 441 | 453 | 3,900 |
2008/09/01 | 437 | 459 | 437 | 452 | 7,200 |
2008/08/29 | 439 | 447 | 439 | 447 | 3,600 |
2008/08/28 | 447 | 447 | 440 | 444 | 8,300 |
2008/08/27 | 438 | 445 | 438 | 445 | 5,000 |
2008/08/26 | 427 | 448 | 420 | 448 | 5,100 |
2008/08/25 | 453 | 465 | 445 | 445 | 6,100 |
2008/08/22 | 448 | 452 | 448 | 452 | 300 |
2008/08/21 | 454 | 454 | 443 | 448 | 3,600 |
2008/08/20 | 439 | 450 | 437 | 445 | 1,500 |
2008/08/19 | 435 | 465 | 435 | 455 | 11,700 |
2008/08/18 | 460 | 460 | 422 | 435 | 24,900 |
2008/08/15 | 481 | 482 | 465 | 470 | 8,600 |
2008/08/14 | 497 | 497 | 479 | 491 | 8,000 |
2008/08/13 | 484 | 520 | 479 | 506 | 15,700 |
2008/08/12 | 520 | 520 | 510 | 519 | 1,300 |
2008/08/11 | 517 | 519 | 510 | 517 | 5,000 |
2008/08/08 | 510 | 515 | 483 | 514 | 9,500 |
2008/08/07 | 500 | 518 | 499 | 506 | 5,700 |
2008/08/06 | 504 | 504 | 500 | 501 | 3,100 |
2008/08/05 | 500 | 504 | 460 | 500 | 21,900 |
2008/08/04 | 532 | 542 | 501 | 512 | 11,300 |
2008/08/01 | 562 | 562 | 520 | 552 | 11,600 |
2008/07/31 | 565 | 565 | 555 | 562 | 3,700 |
2008/07/30 | 567 | 567 | 560 | 565 | 3,200 |
2008/07/29 | 565 | 565 | 564 | 564 | 2,700 |
2008/07/28 | 558 | 566 | 555 | 564 | 5,300 |
2008/07/25 | 569 | 569 | 565 | 568 | 4,500 |
2008/07/24 | 570 | 572 | 567 | 569 | 5,200 |
2008/07/23 | 551 | 568 | 551 | 567 | 6,000 |
2008/07/22 | 552 | 559 | 546 | 559 | 6,600 |
2008/07/18 | 546 | 562 | 546 | 560 | 9,600 |
2008/07/17 | 555 | 562 | 548 | 556 | 4,300 |
2008/07/16 | 542 | 564 | 542 | 555 | 12,900 |
2008/07/15 | 565 | 565 | 544 | 554 | 7,300 |
2008/07/14 | 552 | 585 | 552 | 565 | 2,200 |
2008/07/11 | 542 | 567 | 542 | 567 | 6,800 |
2008/07/10 | 554 | 565 | 532 | 560 | 14,200 |
2008/07/09 | 561 | 572 | 550 | 555 | 8,100 |
2008/07/08 | 579 | 594 | 564 | 570 | 13,600 |
2008/07/07 | 575 | 579 | 573 | 579 | 5,900 |
2008/07/04 | 590 | 591 | 575 | 585 | 10,400 |
2008/07/03 | 582 | 600 | 566 | 600 | 47,000 |
2008/07/02 | 607 | 607 | 587 | 600 | 10,700 |
2008/07/01 | 600 | 600 | 590 | 597 | 14,100 |
2008/06/30 | 600 | 605 | 590 | 600 | 22,900 |
2008/06/27 | 579 | 600 | 540 | 600 | 40,800 |
2008/06/26 | 560 | 590 | 530 | 588 | 25,200 |
2008/06/25 | 580 | 580 | 567 | 567 | 11,800 |
2008/06/24 | 593 | 595 | 574 | 580 | 25,700 |
2008/06/23 | 595 | 599 | 588 | 593 | 16,000 |
2008/06/20 | 600 | 603 | 594 | 603 | 12,400 |
2008/06/19 | 610 | 610 | 598 | 600 | 7,800 |
2008/06/18 | 599 | 611 | 599 | 611 | 15,700 |
2008/06/17 | 604 | 620 | 590 | 609 | 18,500 |
2008/06/16 | 620 | 620 | 590 | 596 | 12,200 |
2008/06/13 | 606 | 628 | 590 | 600 | 21,900 |
2008/06/12 | 600 | 615 | 600 | 609 | 5,800 |
2008/06/11 | 611 | 612 | 595 | 612 | 11,900 |
2008/06/10 | 633 | 645 | 610 | 610 | 10,900 |
2008/06/09 | 656 | 656 | 625 | 641 | 12,500 |
2008/06/06 | 663 | 678 | 660 | 663 | 65,100 |
2008/06/05 | 647 | 660 | 644 | 660 | 23,500 |
2008/06/04 | 652 | 665 | 644 | 645 | 50,700 |
2008/06/03 | 645 | 669 | 640 | 668 | 63,800 |
2008/06/02 | 633 | 666 | 629 | 665 | 119,900 |
2008/05/30 | 601 | 651 | 596 | 647 | 145,500 |
2008/05/29 | 585 | 621 | 557 | 611 | 94,500 |
2008/05/28 | 591 | 595 | 570 | 575 | 52,900 |
2008/05/27 | 600 | 604 | 590 | 594 | 42,000 |
2008/05/26 | 603 | 610 | 595 | 604 | 117,300 |
2008/05/23 | 607 | 628 | 590 | 615 | 514,400 |
2008/05/22 | 657 | 657 | 657 | 657 | 14,700 |
2008/05/21 | 757 | 757 | 757 | 757 | 6,200 |
2008/05/20 | 880 | 888 | 850 | 857 | 150,800 |
2008/05/19 | 707 | 800 | 705 | 800 | 79,700 |
2008/05/16 | 720 | 722 | 700 | 700 | 23,000 |
2008/05/15 | 680 | 709 | 680 | 709 | 34,400 |
2008/05/14 | 688 | 697 | 680 | 685 | 23,800 |
2008/05/13 | 699 | 699 | 685 | 688 | 9,200 |
2008/05/12 | 685 | 698 | 685 | 695 | 8,600 |
2008/05/09 | 706 | 718 | 693 | 700 | 25,600 |
2008/05/08 | 702 | 714 | 702 | 712 | 12,800 |
2008/05/07 | 700 | 710 | 696 | 710 | 34,800 |
2008/05/02 | 695 | 699 | 686 | 694 | 24,500 |
2008/05/01 | 701 | 707 | 699 | 700 | 12,400 |
2008/04/30 | 695 | 700 | 690 | 700 | 10,600 |
2008/04/28 | 706 | 709 | 693 | 705 | 16,000 |
2008/04/25 | 700 | 709 | 700 | 709 | 18,000 |
2008/04/24 | 712 | 718 | 700 | 710 | 13,900 |
2008/04/23 | 716 | 730 | 706 | 719 | 24,700 |
2008/04/22 | 679 | 734 | 679 | 715 | 34,500 |
2008/04/21 | 685 | 700 | 683 | 689 | 20,800 |
2008/04/18 | 684 | 689 | 675 | 680 | 12,900 |
2008/04/17 | 686 | 690 | 682 | 688 | 8,400 |
2008/04/16 | 676 | 697 | 670 | 682 | 26,900 |
2008/04/15 | 685 | 685 | 672 | 679 | 12,800 |
2008/04/14 | 670 | 682 | 669 | 682 | 6,700 |
2008/04/11 | 694 | 698 | 680 | 690 | 7,300 |
2008/04/10 | 680 | 681 | 671 | 680 | 12,400 |
2008/04/09 | 701 | 702 | 681 | 694 | 19,600 |
2008/04/08 | 704 | 715 | 691 | 691 | 27,200 |
2008/04/07 | 699 | 699 | 692 | 699 | 7,400 |
2008/04/04 | 709 | 709 | 690 | 699 | 16,200 |
2008/04/03 | 699 | 709 | 699 | 700 | 45,200 |
2008/04/02 | 720 | 720 | 696 | 699 | 33,600 |
2008/04/01 | 728 | 728 | 690 | 700 | 27,000 |
2008/03/31 | 747 | 755 | 727 | 727 | 12,600 |
2008/03/28 | 773 | 775 | 756 | 772 | 9,500 |
2008/03/27 | 761 | 777 | 746 | 775 | 13,000 |
2008/03/26 | 760 | 785 | 760 | 777 | 18,100 |
2008/03/25 | 799 | 818 | 790 | 797 | 39,900 |
2008/03/24 | 752 | 799 | 745 | 798 | 34,500 |
2008/03/21 | 765 | 775 | 711 | 752 | 63,500 |
2008/03/19 | 800 | 800 | 770 | 790 | 21,300 |
2008/03/18 | 813 | 813 | 751 | 770 | 25,400 |
2008/03/17 | 816 | 845 | 815 | 818 | 24,300 |
2008/03/14 | 898 | 900 | 870 | 883 | 29,900 |
2008/03/13 | 883 | 898 | 871 | 882 | 16,100 |
2008/03/12 | 940 | 950 | 870 | 883 | 30,800 |
2008/03/11 | 856 | 928 | 852 | 908 | 30,700 |
2008/03/10 | 949 | 949 | 879 | 896 | 59,200 |
2008/03/07 | 940 | 988 | 927 | 979 | 92,000 |
2008/03/06 | 926 | 985 | 922 | 980 | 141,800 |
2008/03/05 | 875 | 915 | 875 | 906 | 47,500 |
2008/03/04 | 884 | 908 | 873 | 881 | 43,000 |
2008/03/03 | 878 | 898 | 871 | 874 | 55,800 |
2008/02/29 | 950 | 950 | 903 | 928 | 59,500 |
2008/02/28 | 895 | 935 | 894 | 934 | 64,300 |
2008/02/27 | 965 | 970 | 890 | 894 | 109,800 |
2008/02/26 | 981 | 998 | 946 | 952 | 100,700 |
2008/02/25 | 972 | 1,030 | 955 | 961 | 215,500 |
2008/02/22 | 830 | 932 | 827 | 932 | 161,100 |
2008/02/21 | 780 | 850 | 776 | 832 | 66,200 |
2008/02/20 | 767 | 795 | 753 | 753 | 33,700 |
2008/02/19 | 745 | 768 | 741 | 760 | 20,600 |
2008/02/18 | 746 | 764 | 735 | 735 | 40,700 |
2008/02/15 | 738 | 741 | 720 | 741 | 18,100 |
2008/02/14 | 730 | 743 | 730 | 738 | 12,500 |
2008/02/13 | 713 | 720 | 709 | 715 | 19,100 |
2008/02/12 | 709 | 720 | 694 | 700 | 21,100 |
2008/02/08 | 755 | 770 | 714 | 722 | 34,800 |
2008/02/07 | 760 | 780 | 760 | 765 | 25,200 |
2008/02/06 | 754 | 778 | 754 | 765 | 41,400 |
2008/02/05 | 770 | 799 | 758 | 794 | 42,100 |
2008/02/04 | 779 | 825 | 758 | 762 | 194,900 |
2008/02/01 | 789 | 789 | 789 | 789 | 29,600 |
2008/01/31 | 828 | 889 | 803 | 889 | 64,600 |
2008/01/30 | 855 | 861 | 831 | 838 | 44,100 |
2008/01/29 | 868 | 868 | 835 | 848 | 45,400 |
2008/01/28 | 834 | 860 | 810 | 828 | 71,700 |
2008/01/25 | 820 | 879 | 817 | 864 | 129,000 |
2008/01/24 | 740 | 780 | 736 | 780 | 92,400 |
2008/01/23 | 715 | 727 | 670 | 712 | 55,900 |
2008/01/22 | 698 | 720 | 665 | 670 | 101,900 |
2008/01/21 | 729 | 742 | 719 | 730 | 72,200 |
2008/01/18 | 709 | 783 | 701 | 779 | 79,800 |
2008/01/17 | 745 | 775 | 731 | 749 | 99,600 |
2008/01/16 | 765 | 785 | 725 | 725 | 140,900 |
2008/01/15 | 902 | 902 | 825 | 825 | 55,600 |
2008/01/11 | 941 | 948 | 901 | 925 | 36,100 |
2008/01/10 | 952 | 955 | 928 | 938 | 12,500 |
2008/01/09 | 900 | 949 | 900 | 949 | 22,500 |
2008/01/08 | 916 | 925 | 902 | 920 | 26,600 |
2008/01/07 | 908 | 930 | 900 | 915 | 45,400 |
2008/01/04 | 957 | 965 | 940 | 948 | 21,500 |