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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,065 | 1,225 | 1,059 | 1,205 | 609,700 |
| 2018/12/27 | 1,009 | 1,066 | 992 | 1,060 | 273,600 |
| 2018/12/26 | 960 | 991 | 930 | 960 | 193,200 |
| 2018/12/25 | 950 | 995 | 932 | 947 | 279,200 |
| 2018/12/21 | 982 | 1,026 | 938 | 1,017 | 309,400 |
| 2018/12/20 | 1,015 | 1,044 | 975 | 1,008 | 276,900 |
| 2018/12/19 | 1,050 | 1,096 | 1,025 | 1,035 | 205,100 |
| 2018/12/18 | 1,051 | 1,066 | 1,005 | 1,053 | 339,700 |
| 2018/12/17 | 1,092 | 1,124 | 1,070 | 1,087 | 192,600 |
| 2018/12/14 | 1,138 | 1,157 | 1,103 | 1,114 | 253,200 |
| 2018/12/13 | 1,107 | 1,140 | 1,094 | 1,118 | 169,300 |
| 2018/12/12 | 1,060 | 1,111 | 1,026 | 1,092 | 210,200 |
| 2018/12/11 | 1,088 | 1,094 | 1,023 | 1,035 | 131,500 |
| 2018/12/10 | 1,100 | 1,112 | 1,056 | 1,065 | 174,900 |
| 2018/12/07 | 1,103 | 1,159 | 1,091 | 1,124 | 171,500 |
| 2018/12/06 | 1,141 | 1,154 | 1,066 | 1,091 | 236,300 |
| 2018/12/05 | 1,110 | 1,153 | 1,108 | 1,141 | 183,000 |
| 2018/12/04 | 1,165 | 1,188 | 1,142 | 1,157 | 194,700 |
| 2018/12/03 | 1,192 | 1,225 | 1,155 | 1,162 | 310,800 |
| 2018/11/30 | 1,125 | 1,175 | 1,111 | 1,149 | 256,500 |
| 2018/11/29 | 1,126 | 1,183 | 1,125 | 1,139 | 357,600 |
| 2018/11/28 | 1,098 | 1,136 | 1,090 | 1,105 | 229,400 |
| 2018/11/27 | 1,068 | 1,105 | 1,060 | 1,089 | 224,200 |
| 2018/11/26 | 1,008 | 1,083 | 1,008 | 1,060 | 192,700 |
| 2018/11/22 | 1,031 | 1,043 | 1,005 | 1,012 | 126,600 |
| 2018/11/21 | 1,016 | 1,058 | 1,014 | 1,024 | 144,600 |
| 2018/11/20 | 1,055 | 1,074 | 1,043 | 1,049 | 146,100 |
| 2018/11/19 | 1,035 | 1,103 | 1,035 | 1,076 | 124,000 |
| 2018/11/16 | 1,090 | 1,116 | 1,039 | 1,052 | 192,600 |
| 2018/11/15 | 1,037 | 1,108 | 1,020 | 1,093 | 276,800 |
| 2018/11/14 | 1,054 | 1,080 | 1,017 | 1,033 | 216,700 |
| 2018/11/13 | 1,036 | 1,077 | 997 | 1,050 | 439,800 |
| 2018/11/12 | 1,139 | 1,140 | 1,073 | 1,080 | 332,700 |
| 2018/11/09 | 1,135 | 1,192 | 1,093 | 1,150 | 909,200 |
| 2018/11/08 | 1,120 | 1,170 | 1,071 | 1,075 | 828,500 |
| 2018/11/07 | 1,019 | 1,041 | 1,000 | 1,027 | 152,500 |
| 2018/11/06 | 1,060 | 1,060 | 1,003 | 1,013 | 138,100 |
| 2018/11/05 | 998 | 1,065 | 991 | 1,040 | 235,500 |
| 2018/11/02 | 1,017 | 1,044 | 1,001 | 1,028 | 177,300 |
| 2018/11/01 | 1,025 | 1,039 | 978 | 998 | 404,600 |
| 2018/10/31 | 997 | 1,047 | 978 | 1,029 | 421,500 |
| 2018/10/30 | 911 | 987 | 908 | 967 | 323,800 |
| 2018/10/29 | 1,022 | 1,042 | 908 | 918 | 503,300 |
| 2018/10/26 | 1,151 | 1,160 | 987 | 1,009 | 744,000 |
| 2018/10/25 | 1,064 | 1,190 | 1,060 | 1,103 | 578,300 |
| 2018/10/24 | 1,081 | 1,243 | 1,071 | 1,143 | 1,729,400 |
| 2018/10/23 | 1,128 | 1,128 | 1,044 | 1,058 | 255,700 |
| 2018/10/22 | 1,145 | 1,152 | 1,111 | 1,140 | 128,700 |
| 2018/10/19 | 1,105 | 1,143 | 1,084 | 1,138 | 157,800 |
| 2018/10/18 | 1,144 | 1,184 | 1,121 | 1,125 | 262,900 |
| 2018/10/17 | 1,123 | 1,160 | 1,104 | 1,154 | 381,600 |
| 2018/10/16 | 1,031 | 1,095 | 1,029 | 1,093 | 271,100 |
| 2018/10/15 | 1,082 | 1,097 | 1,020 | 1,023 | 301,800 |
| 2018/10/12 | 1,058 | 1,096 | 1,033 | 1,073 | 451,700 |
| 2018/10/11 | 1,093 | 1,139 | 1,040 | 1,063 | 715,400 |
| 2018/10/10 | 1,263 | 1,312 | 1,195 | 1,213 | 436,000 |
| 2018/10/09 | 1,245 | 1,295 | 1,221 | 1,284 | 343,300 |
| 2018/10/05 | 1,327 | 1,371 | 1,235 | 1,269 | 797,900 |
| 2018/10/04 | 1,349 | 1,385 | 1,331 | 1,341 | 344,500 |
| 2018/10/03 | 1,360 | 1,398 | 1,324 | 1,348 | 499,200 |
| 2018/10/02 | 1,362 | 1,380 | 1,314 | 1,341 | 415,300 |
| 2018/10/01 | 1,366 | 1,396 | 1,341 | 1,372 | 397,900 |
| 2018/09/28 | 1,311 | 1,365 | 1,308 | 1,349 | 397,700 |
| 2018/09/27 | 1,334 | 1,407 | 1,292 | 1,316 | 511,200 |
| 2018/09/26 | 1,310 | 1,400 | 1,305 | 1,355 | 567,100 |
| 2018/09/25 | 1,330 | 1,380 | 1,291 | 1,327 | 545,900 |
| 2018/09/21 | 1,469 | 1,470 | 1,308 | 1,335 | 2,149,000 |
| 2018/09/20 | 1,175 | 1,233 | 1,123 | 1,170 | 399,000 |
| 2018/09/19 | 1,040 | 1,209 | 1,040 | 1,174 | 571,500 |
| 2018/09/18 | 962 | 1,032 | 959 | 1,027 | 103,100 |
| 2018/09/14 | 958 | 1,000 | 949 | 957 | 124,700 |
| 2018/09/13 | 938 | 961 | 938 | 945 | 22,500 |
| 2018/09/12 | 975 | 978 | 933 | 940 | 62,300 |
| 2018/09/11 | 1,014 | 1,020 | 975 | 977 | 62,200 |
| 2018/09/10 | 985 | 1,012 | 985 | 1,010 | 35,900 |
| 2018/09/07 | 965 | 990 | 965 | 982 | 24,500 |
| 2018/09/06 | 975 | 993 | 969 | 979 | 52,800 |
| 2018/09/05 | 985 | 990 | 973 | 975 | 32,400 |
| 2018/09/04 | 977 | 999 | 971 | 993 | 41,500 |
| 2018/09/03 | 988 | 989 | 975 | 977 | 46,000 |
| 2018/08/31 | 983 | 1,002 | 981 | 994 | 26,000 |
| 2018/08/30 | 1,019 | 1,024 | 1,000 | 1,001 | 31,700 |
| 2018/08/29 | 984 | 1,029 | 984 | 1,019 | 60,900 |
| 2018/08/28 | 1,016 | 1,017 | 968 | 1,000 | 99,000 |
| 2018/08/27 | 999 | 1,032 | 999 | 1,014 | 61,100 |
| 2018/08/24 | 1,010 | 1,022 | 1,000 | 1,004 | 47,400 |
| 2018/08/23 | 1,025 | 1,036 | 998 | 1,017 | 54,300 |
| 2018/08/22 | 983 | 1,028 | 983 | 1,017 | 55,000 |
| 2018/08/21 | 1,037 | 1,040 | 995 | 998 | 81,400 |
| 2018/08/20 | 1,020 | 1,049 | 1,010 | 1,037 | 89,900 |
| 2018/08/17 | 970 | 1,036 | 968 | 1,028 | 136,300 |
| 2018/08/16 | 975 | 999 | 968 | 983 | 127,800 |
| 2018/08/15 | 922 | 998 | 922 | 984 | 256,100 |
| 2018/08/14 | 886 | 926 | 881 | 922 | 95,400 |
| 2018/08/13 | 910 | 910 | 871 | 886 | 94,400 |
| 2018/08/10 | 949 | 956 | 905 | 912 | 257,500 |
| 2018/08/09 | 878 | 897 | 864 | 897 | 87,500 |
| 2018/08/08 | 841 | 876 | 841 | 870 | 67,200 |
| 2018/08/07 | 834 | 847 | 820 | 847 | 32,500 |
| 2018/08/06 | 829 | 838 | 816 | 833 | 43,300 |
| 2018/08/03 | 851 | 854 | 825 | 825 | 79,600 |
| 2018/08/02 | 871 | 876 | 856 | 860 | 44,500 |
| 2018/08/01 | 874 | 879 | 859 | 871 | 35,500 |
| 2018/07/31 | 865 | 876 | 850 | 869 | 50,500 |
| 2018/07/30 | 891 | 894 | 865 | 872 | 49,100 |
| 2018/07/27 | 899 | 907 | 888 | 891 | 42,100 |
| 2018/07/26 | 890 | 915 | 884 | 906 | 69,800 |
| 2018/07/25 | 885 | 895 | 879 | 890 | 46,400 |
| 2018/07/24 | 875 | 891 | 868 | 887 | 30,100 |
| 2018/07/23 | 884 | 885 | 872 | 875 | 33,700 |
| 2018/07/20 | 910 | 910 | 880 | 888 | 43,700 |
| 2018/07/19 | 920 | 922 | 893 | 894 | 74,600 |
| 2018/07/18 | 920 | 948 | 906 | 924 | 79,000 |
| 2018/07/17 | 952 | 952 | 917 | 917 | 68,000 |
| 2018/07/13 | 928 | 954 | 908 | 937 | 70,400 |
| 2018/07/12 | 896 | 919 | 885 | 904 | 64,500 |
| 2018/07/11 | 905 | 907 | 884 | 896 | 35,900 |
| 2018/07/10 | 940 | 940 | 902 | 910 | 79,400 |
| 2018/07/09 | 870 | 926 | 865 | 916 | 92,900 |
| 2018/07/06 | 840 | 871 | 837 | 862 | 77,500 |
| 2018/07/05 | 900 | 911 | 833 | 834 | 144,100 |
| 2018/07/04 | 907 | 911 | 876 | 899 | 102,400 |
| 2018/07/03 | 954 | 978 | 897 | 907 | 149,800 |
| 2018/07/02 | 1,010 | 1,014 | 951 | 954 | 100,200 |
| 2018/06/29 | 1,010 | 1,033 | 991 | 1,006 | 91,900 |
| 2018/06/28 | 1,039 | 1,039 | 991 | 1,005 | 116,500 |
| 2018/06/27 | 1,029 | 1,042 | 1,009 | 1,038 | 66,400 |
| 2018/06/26 | 1,021 | 1,050 | 1,015 | 1,028 | 81,800 |
| 2018/06/25 | 1,075 | 1,091 | 1,043 | 1,046 | 199,800 |
| 2018/06/22 | 1,039 | 1,043 | 1,012 | 1,043 | 85,700 |
| 2018/06/21 | 1,005 | 1,029 | 997 | 1,019 | 73,000 |
| 2018/06/20 | 1,004 | 1,006 | 948 | 1,005 | 132,100 |
| 2018/06/19 | 1,065 | 1,065 | 985 | 1,007 | 199,100 |
| 2018/06/18 | 1,059 | 1,069 | 1,034 | 1,066 | 90,000 |
| 2018/06/15 | 1,031 | 1,047 | 1,029 | 1,036 | 53,100 |
| 2018/06/14 | 1,040 | 1,040 | 1,018 | 1,024 | 67,300 |
| 2018/06/13 | 1,076 | 1,080 | 1,042 | 1,044 | 63,800 |
| 2018/06/12 | 1,080 | 1,082 | 1,050 | 1,057 | 79,700 |
| 2018/06/11 | 1,071 | 1,089 | 1,062 | 1,075 | 60,600 |
| 2018/06/08 | 1,040 | 1,068 | 1,033 | 1,063 | 73,200 |
| 2018/06/07 | 1,020 | 1,054 | 1,010 | 1,051 | 90,700 |
| 2018/06/06 | 1,014 | 1,039 | 1,006 | 1,020 | 74,500 |
| 2018/06/05 | 1,059 | 1,069 | 1,002 | 1,014 | 128,300 |
| 2018/06/04 | 1,028 | 1,057 | 1,015 | 1,025 | 66,400 |
| 2018/06/01 | 1,020 | 1,036 | 1,009 | 1,012 | 64,000 |
| 2018/05/31 | 1,048 | 1,074 | 1,019 | 1,026 | 108,000 |
| 2018/05/30 | 1,013 | 1,033 | 1,006 | 1,018 | 54,000 |
| 2018/05/29 | 1,038 | 1,046 | 1,001 | 1,037 | 72,000 |
| 2018/05/28 | 1,040 | 1,057 | 1,030 | 1,041 | 58,200 |
| 2018/05/25 | 1,031 | 1,059 | 1,021 | 1,021 | 72,500 |
| 2018/05/24 | 1,054 | 1,099 | 1,033 | 1,036 | 122,800 |
| 2018/05/23 | 1,060 | 1,061 | 1,014 | 1,049 | 87,200 |
| 2018/05/22 | 1,090 | 1,105 | 1,034 | 1,052 | 168,700 |
| 2018/05/21 | 1,028 | 1,109 | 1,024 | 1,084 | 249,800 |
| 2018/05/18 | 965 | 1,004 | 965 | 1,002 | 107,500 |
| 2018/05/17 | 935 | 963 | 935 | 961 | 34,300 |
| 2018/05/16 | 946 | 965 | 926 | 928 | 43,000 |
| 2018/05/15 | 1,001 | 1,009 | 922 | 946 | 151,900 |
| 2018/05/14 | 907 | 941 | 901 | 938 | 48,000 |
| 2018/05/11 | 897 | 918 | 896 | 907 | 32,100 |
| 2018/05/10 | 942 | 944 | 890 | 899 | 80,100 |
| 2018/05/09 | 974 | 974 | 941 | 941 | 27,300 |
| 2018/05/08 | 945 | 970 | 943 | 970 | 50,100 |
| 2018/05/07 | 935 | 949 | 927 | 944 | 25,800 |
| 2018/05/02 | 929 | 943 | 921 | 935 | 24,000 |
| 2018/05/01 | 939 | 939 | 910 | 929 | 18,200 |
| 2018/04/27 | 934 | 934 | 904 | 909 | 31,700 |
| 2018/04/26 | 921 | 935 | 916 | 928 | 66,400 |
| 2018/04/25 | 927 | 939 | 922 | 923 | 28,300 |
| 2018/04/24 | 925 | 955 | 925 | 942 | 29,200 |
| 2018/04/23 | 945 | 951 | 928 | 932 | 20,500 |
| 2018/04/20 | 916 | 942 | 914 | 937 | 30,100 |
| 2018/04/19 | 907 | 916 | 891 | 916 | 23,900 |
| 2018/04/18 | 911 | 919 | 899 | 907 | 27,000 |
| 2018/04/17 | 906 | 915 | 886 | 911 | 87,900 |
| 2018/04/16 | 959 | 959 | 908 | 909 | 49,800 |
| 2018/04/13 | 911 | 953 | 911 | 947 | 60,100 |
| 2018/04/12 | 937 | 967 | 918 | 922 | 64,400 |
| 2018/04/11 | 937 | 1,040 | 937 | 943 | 185,100 |
| 2018/04/10 | 919 | 980 | 908 | 936 | 121,300 |
| 2018/04/09 | 920 | 934 | 907 | 924 | 29,700 |
| 2018/04/06 | 952 | 956 | 927 | 927 | 40,600 |
| 2018/04/05 | 958 | 968 | 942 | 952 | 49,300 |
| 2018/04/04 | 974 | 986 | 962 | 969 | 19,800 |
| 2018/04/03 | 952 | 983 | 952 | 972 | 21,600 |
| 2018/04/02 | 992 | 1,006 | 965 | 967 | 39,300 |
| 2018/03/30 | 1,012 | 1,012 | 989 | 997 | 22,200 |
| 2018/03/29 | 982 | 1,001 | 975 | 997 | 31,400 |
| 2018/03/28 | 977 | 978 | 958 | 978 | 27,300 |
| 2018/03/27 | 944 | 973 | 938 | 962 | 38,500 |
| 2018/03/26 | 928 | 933 | 906 | 929 | 63,300 |
| 2018/03/23 | 960 | 973 | 950 | 950 | 62,000 |
| 2018/03/22 | 994 | 1,003 | 980 | 998 | 48,300 |
| 2018/03/20 | 980 | 998 | 973 | 987 | 65,500 |
| 2018/03/19 | 1,050 | 1,052 | 991 | 999 | 81,000 |
| 2018/03/16 | 1,082 | 1,082 | 1,050 | 1,053 | 16,600 |
| 2018/03/15 | 1,066 | 1,075 | 1,053 | 1,072 | 23,700 |
| 2018/03/14 | 1,068 | 1,075 | 1,050 | 1,070 | 15,600 |
| 2018/03/13 | 1,044 | 1,079 | 1,043 | 1,078 | 21,200 |
| 2018/03/12 | 1,081 | 1,098 | 1,039 | 1,059 | 40,500 |
| 2018/03/09 | 1,056 | 1,075 | 1,039 | 1,074 | 37,700 |
| 2018/03/08 | 1,044 | 1,064 | 1,036 | 1,048 | 28,200 |
| 2018/03/07 | 1,099 | 1,099 | 1,042 | 1,053 | 44,700 |
| 2018/03/06 | 1,135 | 1,135 | 1,090 | 1,099 | 38,500 |
| 2018/03/05 | 1,157 | 1,180 | 1,071 | 1,076 | 85,700 |
| 2018/03/02 | 1,116 | 1,220 | 1,114 | 1,148 | 168,600 |
| 2018/03/01 | 1,149 | 1,191 | 1,129 | 1,159 | 50,500 |
| 2018/02/28 | 1,139 | 1,192 | 1,136 | 1,163 | 61,000 |
| 2018/02/27 | 1,168 | 1,168 | 1,114 | 1,152 | 62,600 |
| 2018/02/26 | 1,199 | 1,204 | 1,129 | 1,138 | 110,300 |
| 2018/02/23 | 1,061 | 1,232 | 1,061 | 1,191 | 305,700 |
| 2018/02/22 | 1,102 | 1,102 | 1,055 | 1,062 | 37,700 |
| 2018/02/21 | 1,098 | 1,109 | 1,076 | 1,104 | 47,300 |
| 2018/02/20 | 1,084 | 1,103 | 1,068 | 1,098 | 30,200 |
| 2018/02/19 | 1,065 | 1,110 | 1,055 | 1,095 | 43,800 |
| 2018/02/16 | 1,030 | 1,065 | 1,030 | 1,050 | 32,400 |
| 2018/02/15 | 1,041 | 1,064 | 1,021 | 1,035 | 45,300 |
| 2018/02/14 | 1,045 | 1,073 | 988 | 1,013 | 105,200 |
| 2018/02/13 | 1,070 | 1,082 | 1,045 | 1,048 | 57,900 |
| 2018/02/09 | 974 | 1,080 | 974 | 1,062 | 107,900 |
| 2018/02/08 | 1,120 | 1,163 | 1,044 | 1,094 | 203,500 |
| 2018/02/07 | 1,234 | 1,234 | 1,055 | 1,060 | 151,600 |
| 2018/02/06 | 1,047 | 1,120 | 973 | 1,055 | 306,200 |
| 2018/02/05 | 1,337 | 1,337 | 1,247 | 1,257 | 129,400 |
| 2018/02/02 | 1,393 | 1,396 | 1,360 | 1,369 | 75,200 |
| 2018/02/01 | 1,416 | 1,424 | 1,389 | 1,393 | 54,400 |
| 2018/01/31 | 1,417 | 1,433 | 1,397 | 1,408 | 73,100 |
| 2018/01/30 | 1,398 | 1,435 | 1,376 | 1,427 | 372,800 |
| 2018/01/29 | 1,401 | 1,425 | 1,398 | 1,400 | 72,900 |
| 2018/01/26 | 1,415 | 1,424 | 1,389 | 1,399 | 92,000 |
| 2018/01/25 | 1,409 | 1,432 | 1,403 | 1,405 | 48,800 |
| 2018/01/24 | 1,399 | 1,436 | 1,392 | 1,409 | 66,800 |
| 2018/01/23 | 1,402 | 1,409 | 1,387 | 1,398 | 40,900 |
| 2018/01/22 | 1,400 | 1,400 | 1,368 | 1,384 | 74,100 |
| 2018/01/19 | 1,393 | 1,422 | 1,385 | 1,393 | 72,200 |
| 2018/01/18 | 1,415 | 1,419 | 1,390 | 1,395 | 55,300 |
| 2018/01/17 | 1,423 | 1,432 | 1,392 | 1,397 | 65,500 |
| 2018/01/16 | 1,426 | 1,448 | 1,414 | 1,419 | 70,500 |
| 2018/01/15 | 1,420 | 1,431 | 1,404 | 1,426 | 85,000 |
| 2018/01/12 | 1,462 | 1,462 | 1,422 | 1,427 | 67,900 |
| 2018/01/11 | 1,440 | 1,463 | 1,430 | 1,436 | 87,900 |
| 2018/01/10 | 1,417 | 1,436 | 1,401 | 1,434 | 51,900 |
| 2018/01/09 | 1,424 | 1,461 | 1,416 | 1,416 | 71,600 |
| 2018/01/05 | 1,415 | 1,429 | 1,407 | 1,420 | 44,300 |
| 2018/01/04 | 1,436 | 1,436 | 1,402 | 1,414 | 52,200 |