Ｕｂｉｃｏｍホールディングス(3937)の株価時系列情報
Ｕｂｉｃｏｍホールディングス(3937)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 |
|---|---|---|---|---|---|
| 2016/12/30 | 2,965 | 2,968 | 2,922 | 2,934 | 11,800 |
| 2016/12/29 | 2,968 | 2,979 | 2,950 | 2,950 | 9,400 |
| 2016/12/28 | 2,952 | 2,999 | 2,952 | 2,969 | 8,700 |
| 2016/12/27 | 2,950 | 3,120 | 2,930 | 2,963 | 23,000 |
| 2016/12/26 | 2,983 | 2,983 | 2,950 | 2,959 | 8,700 |
| 2016/12/22 | 3,000 | 3,000 | 2,958 | 2,984 | 8,000 |
| 2016/12/21 | 3,010 | 3,015 | 2,975 | 2,986 | 8,800 |
| 2016/12/20 | 3,050 | 3,050 | 3,010 | 3,010 | 6,400 |
| 2016/12/19 | 2,923 | 3,080 | 2,914 | 3,050 | 18,100 |
| 2016/12/16 | 2,971 | 2,989 | 2,953 | 2,966 | 7,400 |
| 2016/12/15 | 2,994 | 3,000 | 2,950 | 2,953 | 21,100 |
| 2016/12/14 | 2,987 | 3,020 | 2,987 | 2,994 | 22,500 |
| 2016/12/13 | 2,999 | 3,035 | 2,982 | 3,015 | 8,700 |
| 2016/12/12 | 3,030 | 3,045 | 2,950 | 3,045 | 7,100 |
| 2016/12/09 | 3,000 | 3,030 | 2,875 | 2,995 | 18,300 |
| 2016/12/08 | 3,100 | 3,255 | 3,050 | 3,065 | 22,800 |
| 2016/12/07 | 3,110 | 3,130 | 3,060 | 3,075 | 8,200 |
| 2016/12/06 | 3,100 | 3,150 | 3,090 | 3,100 | 7,300 |
| 2016/12/05 | 3,055 | 3,100 | 3,050 | 3,090 | 4,900 |
| 2016/12/02 | 3,135 | 3,140 | 3,040 | 3,090 | 15,900 |
| 2016/12/01 | 3,180 | 3,215 | 3,110 | 3,135 | 34,600 |
| 2016/11/30 | 3,065 | 3,745 | 3,060 | 3,285 | 199,800 |
| 2016/11/29 | 3,100 | 3,145 | 3,080 | 3,100 | 5,500 |
| 2016/11/28 | 3,060 | 3,145 | 3,060 | 3,120 | 5,100 |
| 2016/11/25 | 3,115 | 3,130 | 3,040 | 3,060 | 10,300 |
| 2016/11/24 | 3,220 | 3,220 | 3,115 | 3,115 | 6,900 |
| 2016/11/22 | 3,170 | 3,200 | 3,125 | 3,150 | 6,700 |
| 2016/11/21 | 3,195 | 3,235 | 3,160 | 3,175 | 9,200 |
| 2016/11/18 | 3,150 | 3,290 | 3,145 | 3,190 | 11,400 |
| 2016/11/17 | 3,150 | 3,190 | 3,130 | 3,150 | 8,900 |
| 2016/11/16 | 3,155 | 3,195 | 3,115 | 3,180 | 9,900 |
| 2016/11/15 | 3,105 | 3,300 | 3,085 | 3,205 | 19,300 |
| 2016/11/14 | 3,055 | 3,280 | 3,050 | 3,150 | 9,900 |
| 2016/11/11 | 3,350 | 3,470 | 2,998 | 3,125 | 52,800 |
| 2016/11/10 | 3,150 | 3,250 | 3,050 | 3,210 | 25,800 |
| 2016/11/09 | 3,165 | 3,200 | 2,700 | 2,938 | 28,600 |
| 2016/11/08 | 3,310 | 3,350 | 3,165 | 3,165 | 8,400 |
| 2016/11/07 | 3,190 | 3,340 | 3,150 | 3,270 | 13,400 |
| 2016/11/04 | 3,085 | 3,180 | 3,070 | 3,160 | 7,400 |
| 2016/11/02 | 3,305 | 3,355 | 3,060 | 3,135 | 22,600 |
| 2016/11/01 | 3,455 | 3,480 | 3,350 | 3,400 | 30,000 |
| 2016/10/31 | 3,250 | 3,425 | 3,200 | 3,375 | 22,700 |
| 2016/10/28 | 3,245 | 3,245 | 3,150 | 3,220 | 9,800 |
| 2016/10/27 | 3,265 | 3,270 | 3,110 | 3,200 | 10,400 |
| 2016/10/26 | 3,115 | 3,300 | 3,055 | 3,270 | 18,900 |
| 2016/10/25 | 3,120 | 3,120 | 3,000 | 3,045 | 8,400 |
| 2016/10/24 | 3,220 | 3,220 | 3,085 | 3,090 | 8,600 |
| 2016/10/21 | 3,340 | 3,340 | 3,220 | 3,235 | 8,900 |
| 2016/10/20 | 3,310 | 3,340 | 3,270 | 3,275 | 14,900 |
| 2016/10/19 | 3,215 | 3,280 | 3,185 | 3,260 | 11,600 |
| 2016/10/18 | 3,100 | 3,185 | 3,050 | 3,160 | 10,300 |
| 2016/10/17 | 3,015 | 3,125 | 3,010 | 3,090 | 8,600 |
| 2016/10/14 | 3,110 | 3,145 | 3,000 | 3,025 | 13,000 |
| 2016/10/13 | 3,200 | 3,205 | 3,105 | 3,110 | 7,900 |
| 2016/10/12 | 3,245 | 3,275 | 3,140 | 3,165 | 12,700 |
| 2016/10/11 | 3,375 | 3,430 | 3,305 | 3,320 | 7,800 |
| 2016/10/07 | 3,345 | 3,445 | 3,345 | 3,365 | 14,200 |
| 2016/10/06 | 3,525 | 3,525 | 3,315 | 3,345 | 16,600 |
| 2016/10/05 | 3,345 | 3,620 | 3,345 | 3,420 | 64,300 |
| 2016/10/04 | 3,060 | 3,350 | 3,035 | 3,300 | 35,300 |
| 2016/10/03 | 3,140 | 3,210 | 3,055 | 3,085 | 18,400 |
| 2016/09/30 | 3,210 | 3,210 | 3,035 | 3,070 | 25,400 |
| 2016/09/29 | 3,225 | 3,245 | 3,100 | 3,140 | 26,600 |
| 2016/09/28 | 3,400 | 3,510 | 3,180 | 3,285 | 23,800 |
| 2016/09/28 | 1 -> 2.00 分割 | ||||
| 2016/09/27 | 6,800 | 6,930 | 6,700 | 6,770 | 10,700 |
| 2016/09/26 | 6,930 | 7,260 | 6,900 | 7,110 | 9,300 |
| 2016/09/23 | 6,710 | 7,130 | 6,450 | 6,830 | 13,500 |
| 2016/09/21 | 6,810 | 6,810 | 6,510 | 6,650 | 21,300 |
| 2016/09/20 | 7,520 | 7,520 | 7,000 | 7,060 | 12,300 |
| 2016/09/16 | 7,620 | 7,740 | 7,380 | 7,480 | 7,400 |
| 2016/09/15 | 7,500 | 7,680 | 7,420 | 7,530 | 5,600 |
| 2016/09/14 | 7,820 | 7,940 | 7,350 | 7,410 | 17,300 |
| 2016/09/13 | 7,910 | 8,080 | 7,790 | 7,920 | 9,700 |
| 2016/09/12 | 7,730 | 7,980 | 7,710 | 7,760 | 9,300 |
| 2016/09/09 | 8,120 | 8,120 | 7,810 | 7,980 | 15,300 |
| 2016/09/08 | 7,700 | 8,080 | 7,580 | 8,080 | 20,800 |
| 2016/09/07 | 7,630 | 7,910 | 7,530 | 7,770 | 21,800 |
| 2016/09/06 | 8,080 | 8,290 | 7,800 | 7,880 | 31,500 |
| 2016/09/05 | 8,550 | 8,590 | 8,150 | 8,200 | 40,600 |
| 2016/09/02 | 8,080 | 8,570 | 7,810 | 8,350 | 112,000 |
| 2016/09/01 | 8,600 | 9,180 | 8,060 | 8,230 | 289,300 |
| 2016/08/31 | 7,250 | 8,450 | 7,130 | 7,950 | 210,400 |
| 2016/08/30 | 7,460 | 7,540 | 7,030 | 7,100 | 68,300 |
| 2016/08/29 | 6,990 | 7,390 | 6,920 | 7,390 | 96,300 |
| 2016/08/26 | 6,870 | 6,900 | 6,260 | 6,390 | 21,900 |
| 2016/08/25 | 6,770 | 7,010 | 6,710 | 6,760 | 13,300 |
| 2016/08/24 | 6,700 | 6,850 | 6,670 | 6,670 | 11,200 |
| 2016/08/23 | 7,250 | 7,270 | 6,780 | 6,880 | 61,500 |
| 2016/08/22 | 6,460 | 7,290 | 6,220 | 7,290 | 105,600 |
| 2016/08/19 | 6,320 | 6,520 | 6,090 | 6,310 | 117,800 |
| 2016/08/18 | 6,030 | 6,030 | 5,450 | 5,520 | 26,800 |
| 2016/08/17 | 6,400 | 6,560 | 6,080 | 6,200 | 51,800 |
| 2016/08/16 | 6,580 | 7,080 | 6,500 | 6,530 | 122,100 |
| 2016/08/15 | 5,780 | 6,080 | 5,510 | 6,080 | 33,900 |
| 2016/08/12 | 5,370 | 5,370 | 5,080 | 5,080 | 8,500 |
| 2016/08/10 | 5,090 | 5,380 | 5,090 | 5,270 | 6,300 |
| 2016/08/09 | 5,210 | 5,210 | 5,020 | 5,020 | 2,100 |
| 2016/08/08 | 5,160 | 5,200 | 5,070 | 5,110 | 4,200 |
| 2016/08/05 | 5,520 | 5,530 | 5,250 | 5,250 | 7,400 |
| 2016/08/04 | 5,570 | 5,690 | 5,410 | 5,430 | 6,800 |
| 2016/08/03 | 5,580 | 5,960 | 5,500 | 5,540 | 16,100 |
| 2016/08/02 | 5,600 | 5,730 | 5,550 | 5,550 | 9,100 |
| 2016/08/01 | 5,370 | 5,830 | 5,230 | 5,700 | 18,300 |
| 2016/07/29 | 5,520 | 5,530 | 4,950 | 5,390 | 17,500 |
| 2016/07/28 | 5,500 | 6,260 | 5,310 | 5,420 | 143,100 |
| 2016/07/27 | 4,900 | 5,450 | 4,805 | 5,450 | 28,800 |
| 2016/07/26 | 5,070 | 5,070 | 4,900 | 4,920 | 6,400 |
| 2016/07/25 | 5,030 | 5,420 | 4,985 | 4,995 | 16,200 |
| 2016/07/22 | 5,270 | 5,390 | 5,040 | 5,200 | 19,500 |
| 2016/07/21 | 5,620 | 5,680 | 5,240 | 5,570 | 19,800 |
| 2016/07/20 | 5,480 | 5,940 | 5,410 | 5,680 | 22,600 |
| 2016/07/19 | 6,320 | 6,320 | 5,470 | 5,580 | 34,600 |
| 2016/07/15 | 7,250 | 7,400 | 6,030 | 6,170 | 36,400 |
| 2016/07/14 | 7,500 | 7,750 | 7,100 | 7,280 | 27,400 |
| 2016/07/13 | 7,720 | 7,730 | 7,320 | 7,500 | 20,600 |
| 2016/07/12 | 7,870 | 8,090 | 7,710 | 7,780 | 16,100 |
| 2016/07/11 | 8,410 | 8,440 | 7,890 | 7,920 | 23,000 |
| 2016/07/08 | 7,700 | 8,270 | 7,510 | 8,190 | 32,800 |
| 2016/07/07 | 8,480 | 8,490 | 7,610 | 7,720 | 32,300 |
| 2016/07/06 | 7,910 | 8,430 | 7,910 | 8,180 | 44,500 |
| 2016/07/05 | 9,200 | 9,250 | 8,270 | 8,360 | 95,200 |
| 2016/07/04 | 8,200 | 9,850 | 8,000 | 9,300 | 529,600 |
| 2016/07/01 | 7,840 | 8,450 | 7,600 | 8,350 | 202,400 |
| 2016/06/30 | 8,240 | 8,700 | 7,620 | 7,750 | 171,400 |
| 2016/06/29 | 8,550 | 8,800 | 7,950 | 8,270 | 184,300 |
| 2016/06/28 | 9,520 | 9,670 | 8,400 | 8,400 | 380,500 |
| 2016/06/27 | 11,200 | 12,070 | 9,730 | 9,900 | 739,400 |
| 2016/06/24 | 10,210 | 10,600 | 9,240 | 10,600 | 366,100 |
| 2016/06/23 | 7,410 | 9,100 | 7,380 | 9,100 | 582,500 |
| 2016/06/22 | 8,350 | 9,290 | 7,120 | 7,600 | 365,500 |