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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,249 | 1,270 | 1,225 | 1,232 | 183,300 |
| 2019/12/27 | 1,224 | 1,235 | 1,215 | 1,235 | 155,700 |
| 2019/12/26 | 1,216 | 1,224 | 1,201 | 1,218 | 164,300 |
| 2019/12/25 | 1,220 | 1,227 | 1,195 | 1,209 | 213,300 |
| 2019/12/24 | 1,190 | 1,204 | 1,179 | 1,201 | 181,000 |
| 2019/12/23 | 1,190 | 1,194 | 1,167 | 1,186 | 139,200 |
| 2019/12/20 | 1,160 | 1,180 | 1,152 | 1,176 | 92,900 |
| 2019/12/19 | 1,141 | 1,169 | 1,135 | 1,163 | 93,400 |
| 2019/12/18 | 1,175 | 1,175 | 1,141 | 1,149 | 116,000 |
| 2019/12/17 | 1,186 | 1,187 | 1,158 | 1,179 | 111,300 |
| 2019/12/16 | 1,169 | 1,184 | 1,160 | 1,177 | 111,700 |
| 2019/12/13 | 1,152 | 1,168 | 1,133 | 1,153 | 325,400 |
| 2019/12/12 | 1,152 | 1,156 | 1,120 | 1,125 | 175,800 |
| 2019/12/11 | 1,170 | 1,178 | 1,152 | 1,152 | 74,200 |
| 2019/12/10 | 1,149 | 1,169 | 1,142 | 1,166 | 131,200 |
| 2019/12/09 | 1,187 | 1,187 | 1,149 | 1,153 | 180,700 |
| 2019/12/06 | 1,173 | 1,185 | 1,149 | 1,181 | 263,400 |
| 2019/12/05 | 1,212 | 1,214 | 1,174 | 1,179 | 242,300 |
| 2019/12/04 | 1,228 | 1,233 | 1,194 | 1,200 | 305,200 |
| 2019/12/03 | 1,239 | 1,254 | 1,233 | 1,236 | 141,800 |
| 2019/12/02 | 1,287 | 1,305 | 1,258 | 1,259 | 194,100 |
| 2019/11/29 | 1,260 | 1,273 | 1,235 | 1,268 | 198,500 |
| 2019/11/28 | 1,288 | 1,294 | 1,251 | 1,256 | 161,100 |
| 2019/11/27 | 1,251 | 1,287 | 1,242 | 1,281 | 249,800 |
| 2019/11/26 | 1,269 | 1,274 | 1,245 | 1,245 | 98,700 |
| 2019/11/25 | 1,260 | 1,277 | 1,257 | 1,261 | 130,500 |
| 2019/11/22 | 1,245 | 1,260 | 1,242 | 1,248 | 110,200 |
| 2019/11/21 | 1,258 | 1,268 | 1,231 | 1,250 | 174,500 |
| 2019/11/20 | 1,226 | 1,256 | 1,226 | 1,245 | 147,500 |
| 2019/11/19 | 1,235 | 1,241 | 1,215 | 1,215 | 182,200 |
| 2019/11/18 | 1,211 | 1,260 | 1,211 | 1,249 | 240,500 |
| 2019/11/15 | 1,210 | 1,232 | 1,191 | 1,220 | 406,300 |
| 2019/11/14 | 1,223 | 1,228 | 1,190 | 1,202 | 296,300 |
| 2019/11/13 | 1,250 | 1,253 | 1,224 | 1,232 | 252,700 |
| 2019/11/12 | 1,279 | 1,279 | 1,233 | 1,263 | 276,000 |
| 2019/11/11 | 1,307 | 1,330 | 1,259 | 1,262 | 363,700 |
| 2019/11/08 | 1,293 | 1,338 | 1,256 | 1,290 | 1,108,500 |
| 2019/11/07 | 1,428 | 1,428 | 1,383 | 1,413 | 664,000 |
| 2019/11/06 | 1,451 | 1,457 | 1,413 | 1,438 | 241,600 |
| 2019/11/05 | 1,446 | 1,482 | 1,442 | 1,450 | 213,700 |
| 2019/11/01 | 1,430 | 1,441 | 1,411 | 1,422 | 143,900 |
| 2019/10/31 | 1,427 | 1,440 | 1,410 | 1,426 | 116,300 |
| 2019/10/30 | 1,439 | 1,439 | 1,406 | 1,420 | 210,300 |
| 2019/10/29 | 1,465 | 1,474 | 1,448 | 1,448 | 111,600 |
| 2019/10/28 | 1,516 | 1,516 | 1,455 | 1,455 | 211,200 |
| 2019/10/25 | 1,472 | 1,502 | 1,467 | 1,486 | 185,900 |
| 2019/10/24 | 1,460 | 1,468 | 1,442 | 1,455 | 82,100 |
| 2019/10/23 | 1,432 | 1,456 | 1,423 | 1,452 | 83,000 |
| 2019/10/21 | 1,432 | 1,447 | 1,417 | 1,423 | 92,600 |
| 2019/10/18 | 1,474 | 1,477 | 1,425 | 1,445 | 234,800 |
| 2019/10/17 | 1,450 | 1,464 | 1,436 | 1,458 | 117,200 |
| 2019/10/16 | 1,490 | 1,506 | 1,438 | 1,446 | 206,300 |
| 2019/10/15 | 1,462 | 1,484 | 1,462 | 1,468 | 125,900 |
| 2019/10/11 | 1,421 | 1,454 | 1,420 | 1,445 | 146,500 |
| 2019/10/10 | 1,478 | 1,478 | 1,414 | 1,420 | 279,800 |
| 2019/10/09 | 1,489 | 1,523 | 1,478 | 1,478 | 180,000 |
| 2019/10/08 | 1,475 | 1,528 | 1,465 | 1,506 | 288,200 |
| 2019/10/07 | 1,490 | 1,490 | 1,440 | 1,458 | 164,800 |
| 2019/10/04 | 1,411 | 1,472 | 1,411 | 1,466 | 362,100 |
| 2019/10/03 | 1,422 | 1,427 | 1,400 | 1,417 | 153,800 |
| 2019/10/02 | 1,400 | 1,462 | 1,397 | 1,450 | 187,600 |
| 2019/10/01 | 1,452 | 1,460 | 1,395 | 1,413 | 168,300 |
| 2019/09/30 | 1,425 | 1,453 | 1,420 | 1,450 | 224,500 |
| 2019/09/27 | 1,448 | 1,448 | 1,402 | 1,419 | 398,300 |
| 2019/09/26 | 1,476 | 1,476 | 1,380 | 1,395 | 705,500 |
| 2019/09/25 | 1,533 | 1,533 | 1,460 | 1,475 | 519,000 |
| 2019/09/24 | 1,507 | 1,557 | 1,507 | 1,533 | 172,900 |
| 2019/09/20 | 1,493 | 1,524 | 1,483 | 1,503 | 153,400 |
| 2019/09/19 | 1,503 | 1,527 | 1,483 | 1,491 | 158,300 |
| 2019/09/18 | 1,550 | 1,557 | 1,489 | 1,502 | 240,500 |
| 2019/09/17 | 1,539 | 1,574 | 1,515 | 1,561 | 346,800 |
| 2019/09/13 | 1,562 | 1,562 | 1,536 | 1,542 | 114,400 |
| 2019/09/12 | 1,589 | 1,589 | 1,546 | 1,560 | 133,800 |
| 2019/09/11 | 1,567 | 1,613 | 1,544 | 1,589 | 173,100 |
| 2019/09/10 | 1,650 | 1,659 | 1,557 | 1,564 | 232,100 |
| 2019/09/09 | 1,585 | 1,638 | 1,576 | 1,636 | 136,500 |
| 2019/09/06 | 1,609 | 1,617 | 1,573 | 1,588 | 151,900 |
| 2019/09/05 | 1,628 | 1,642 | 1,605 | 1,607 | 141,000 |
| 2019/09/04 | 1,652 | 1,652 | 1,603 | 1,628 | 125,100 |
| 2019/09/03 | 1,616 | 1,668 | 1,595 | 1,647 | 126,100 |
| 2019/09/02 | 1,659 | 1,659 | 1,612 | 1,634 | 122,100 |
| 2019/08/30 | 1,641 | 1,677 | 1,617 | 1,659 | 139,400 |
| 2019/08/29 | 1,630 | 1,630 | 1,575 | 1,623 | 171,600 |
| 2019/08/28 | 1,685 | 1,685 | 1,616 | 1,628 | 207,800 |
| 2019/08/27 | 1,691 | 1,705 | 1,625 | 1,700 | 223,900 |
| 2019/08/26 | 1,672 | 1,685 | 1,655 | 1,665 | 155,000 |
| 2019/08/23 | 1,748 | 1,775 | 1,707 | 1,717 | 139,200 |
| 2019/08/22 | 1,816 | 1,824 | 1,736 | 1,743 | 210,300 |
| 2019/08/21 | 1,779 | 1,809 | 1,756 | 1,798 | 120,400 |
| 2019/08/20 | 1,806 | 1,842 | 1,777 | 1,790 | 133,100 |
| 2019/08/19 | 1,800 | 1,824 | 1,756 | 1,812 | 219,100 |
| 2019/08/16 | 1,860 | 1,879 | 1,790 | 1,815 | 276,200 |
| 2019/08/15 | 1,863 | 1,911 | 1,855 | 1,880 | 199,300 |
| 2019/08/14 | 1,910 | 1,962 | 1,910 | 1,922 | 319,300 |
| 2019/08/13 | 1,822 | 1,980 | 1,820 | 1,907 | 652,800 |
| 2019/08/09 | 1,829 | 1,948 | 1,749 | 1,858 | 2,104,700 |
| 2019/08/08 | 1,570 | 1,608 | 1,550 | 1,589 | 385,300 |
| 2019/08/07 | 1,571 | 1,625 | 1,557 | 1,566 | 196,200 |
| 2019/08/06 | 1,473 | 1,590 | 1,471 | 1,558 | 227,100 |
| 2019/08/05 | 1,629 | 1,629 | 1,512 | 1,575 | 279,400 |
| 2019/08/02 | 1,651 | 1,674 | 1,616 | 1,639 | 339,800 |
| 2019/08/01 | 1,676 | 1,697 | 1,664 | 1,686 | 76,300 |
| 2019/07/31 | 1,673 | 1,707 | 1,656 | 1,696 | 119,700 |
| 2019/07/30 | 1,724 | 1,730 | 1,655 | 1,677 | 302,200 |
| 2019/07/29 | 1,745 | 1,773 | 1,725 | 1,735 | 147,300 |
| 2019/07/26 | 1,723 | 1,746 | 1,694 | 1,738 | 182,900 |
| 2019/07/25 | 1,695 | 1,730 | 1,695 | 1,727 | 112,200 |
| 2019/07/24 | 1,709 | 1,720 | 1,680 | 1,691 | 74,100 |
| 2019/07/23 | 1,675 | 1,704 | 1,669 | 1,701 | 81,800 |
| 2019/07/22 | 1,710 | 1,710 | 1,655 | 1,674 | 197,200 |
| 2019/07/19 | 1,678 | 1,732 | 1,635 | 1,703 | 335,500 |
| 2019/07/18 | 1,742 | 1,758 | 1,673 | 1,679 | 404,700 |
| 2019/07/17 | 1,764 | 1,764 | 1,725 | 1,763 | 72,400 |
| 2019/07/16 | 1,719 | 1,782 | 1,710 | 1,756 | 120,500 |
| 2019/07/12 | 1,770 | 1,770 | 1,696 | 1,726 | 182,200 |
| 2019/07/11 | 1,766 | 1,771 | 1,731 | 1,767 | 202,600 |
| 2019/07/10 | 1,752 | 1,779 | 1,732 | 1,748 | 94,900 |
| 2019/07/09 | 1,771 | 1,799 | 1,741 | 1,746 | 213,900 |
| 2019/07/08 | 1,818 | 1,865 | 1,757 | 1,763 | 289,900 |
| 2019/07/05 | 1,800 | 1,825 | 1,740 | 1,810 | 261,400 |
| 2019/07/04 | 1,748 | 1,824 | 1,707 | 1,807 | 370,900 |
| 2019/07/03 | 1,734 | 1,746 | 1,687 | 1,740 | 168,000 |
| 2019/07/02 | 1,707 | 1,737 | 1,676 | 1,722 | 140,400 |
| 2019/07/01 | 1,701 | 1,752 | 1,652 | 1,707 | 249,800 |
| 2019/06/28 | 1,622 | 1,674 | 1,591 | 1,664 | 165,100 |
| 2019/06/27 | 1,687 | 1,687 | 1,590 | 1,627 | 353,000 |
| 2019/06/26 | 1,693 | 1,698 | 1,642 | 1,684 | 164,100 |
| 2019/06/25 | 1,752 | 1,752 | 1,680 | 1,704 | 197,400 |
| 2019/06/24 | 1,778 | 1,796 | 1,698 | 1,759 | 355,500 |
| 2019/06/21 | 1,810 | 1,840 | 1,755 | 1,804 | 246,500 |
| 2019/06/20 | 1,698 | 1,824 | 1,689 | 1,793 | 408,800 |
| 2019/06/19 | 1,699 | 1,715 | 1,650 | 1,684 | 138,800 |
| 2019/06/18 | 1,761 | 1,761 | 1,644 | 1,686 | 294,600 |
| 2019/06/17 | 1,715 | 1,771 | 1,707 | 1,740 | 172,400 |
| 2019/06/14 | 1,687 | 1,725 | 1,675 | 1,720 | 112,500 |
| 2019/06/13 | 1,685 | 1,720 | 1,664 | 1,684 | 121,800 |
| 2019/06/12 | 1,709 | 1,771 | 1,679 | 1,716 | 223,900 |
| 2019/06/11 | 1,726 | 1,729 | 1,677 | 1,693 | 202,100 |
| 2019/06/10 | 1,624 | 1,743 | 1,608 | 1,725 | 399,100 |
| 2019/06/07 | 1,620 | 1,626 | 1,552 | 1,613 | 237,400 |
| 2019/06/06 | 1,665 | 1,670 | 1,590 | 1,599 | 197,000 |
| 2019/06/05 | 1,673 | 1,684 | 1,620 | 1,652 | 233,000 |
| 2019/06/04 | 1,616 | 1,657 | 1,577 | 1,628 | 327,600 |
| 2019/06/03 | 1,552 | 1,622 | 1,521 | 1,576 | 361,500 |
| 2019/05/31 | 1,491 | 1,640 | 1,485 | 1,584 | 541,400 |
| 2019/05/30 | 1,506 | 1,612 | 1,426 | 1,503 | 882,700 |
| 2019/05/29 | 1,571 | 1,583 | 1,518 | 1,523 | 115,500 |
| 2019/05/28 | 1,604 | 1,616 | 1,557 | 1,586 | 142,400 |
| 2019/05/27 | 1,600 | 1,640 | 1,585 | 1,619 | 107,400 |
| 2019/05/24 | 1,562 | 1,598 | 1,541 | 1,596 | 143,700 |
| 2019/05/23 | 1,600 | 1,626 | 1,529 | 1,602 | 168,700 |
| 2019/05/22 | 1,671 | 1,671 | 1,608 | 1,615 | 133,800 |
| 2019/05/21 | 1,658 | 1,696 | 1,616 | 1,662 | 183,200 |
| 2019/05/20 | 1,573 | 1,712 | 1,563 | 1,667 | 553,300 |
| 2019/05/17 | 1,585 | 1,736 | 1,558 | 1,574 | 1,279,100 |
| 2019/05/16 | 1,459 | 1,554 | 1,370 | 1,554 | 1,004,300 |
| 2019/05/15 | 1,295 | 1,301 | 1,221 | 1,254 | 347,600 |
| 2019/05/14 | 1,276 | 1,295 | 1,248 | 1,287 | 237,200 |
| 2019/05/13 | 1,369 | 1,378 | 1,313 | 1,318 | 186,200 |
| 2019/05/10 | 1,376 | 1,428 | 1,321 | 1,361 | 381,300 |
| 2019/05/09 | 1,494 | 1,494 | 1,348 | 1,368 | 822,500 |
| 2019/05/08 | 1,471 | 1,501 | 1,451 | 1,499 | 131,000 |
| 2019/05/07 | 1,500 | 1,559 | 1,493 | 1,507 | 383,000 |
| 2019/04/26 | 1,436 | 1,498 | 1,426 | 1,488 | 208,300 |
| 2019/04/25 | 1,446 | 1,460 | 1,425 | 1,460 | 89,700 |
| 2019/04/24 | 1,445 | 1,457 | 1,424 | 1,447 | 117,400 |
| 2019/04/23 | 1,445 | 1,474 | 1,416 | 1,430 | 173,300 |
| 2019/04/22 | 1,500 | 1,506 | 1,442 | 1,453 | 368,300 |
| 2019/04/19 | 1,387 | 1,460 | 1,378 | 1,442 | 321,900 |
| 2019/04/18 | 1,398 | 1,431 | 1,357 | 1,364 | 215,700 |
| 2019/04/17 | 1,338 | 1,395 | 1,333 | 1,389 | 190,400 |
| 2019/04/16 | 1,344 | 1,347 | 1,327 | 1,335 | 74,300 |
| 2019/04/15 | 1,341 | 1,351 | 1,322 | 1,333 | 143,700 |
| 2019/04/12 | 1,345 | 1,354 | 1,316 | 1,330 | 106,500 |
| 2019/04/11 | 1,322 | 1,344 | 1,315 | 1,333 | 67,400 |
| 2019/04/10 | 1,319 | 1,350 | 1,311 | 1,328 | 100,800 |
| 2019/04/09 | 1,353 | 1,379 | 1,317 | 1,332 | 150,300 |
| 2019/04/08 | 1,385 | 1,386 | 1,332 | 1,343 | 268,200 |
| 2019/04/05 | 1,402 | 1,412 | 1,386 | 1,393 | 97,300 |
| 2019/04/04 | 1,420 | 1,454 | 1,398 | 1,398 | 145,500 |
| 2019/04/03 | 1,400 | 1,425 | 1,382 | 1,393 | 156,400 |
| 2019/04/02 | 1,435 | 1,460 | 1,361 | 1,419 | 267,600 |
| 2019/04/01 | 1,450 | 1,490 | 1,425 | 1,439 | 329,300 |
| 2019/03/29 | 1,415 | 1,468 | 1,403 | 1,433 | 369,600 |
| 2019/03/28 | 1,385 | 1,423 | 1,362 | 1,409 | 144,900 |
| 2019/03/27 | 1,330 | 1,424 | 1,330 | 1,404 | 214,000 |
| 2019/03/26 | 1,346 | 1,353 | 1,295 | 1,330 | 162,700 |
| 2019/03/25 | 1,312 | 1,343 | 1,291 | 1,328 | 100,200 |
| 2019/03/22 | 1,357 | 1,385 | 1,331 | 1,356 | 243,200 |
| 2019/03/20 | 1,336 | 1,358 | 1,308 | 1,343 | 152,800 |
| 2019/03/19 | 1,417 | 1,426 | 1,343 | 1,347 | 274,200 |
| 2019/03/18 | 1,323 | 1,438 | 1,314 | 1,411 | 387,400 |
| 2019/03/15 | 1,316 | 1,348 | 1,298 | 1,330 | 157,000 |
| 2019/03/14 | 1,251 | 1,319 | 1,250 | 1,317 | 159,700 |
| 2019/03/13 | 1,318 | 1,335 | 1,236 | 1,246 | 356,200 |
| 2019/03/12 | 1,284 | 1,318 | 1,276 | 1,295 | 176,100 |
| 2019/03/11 | 1,270 | 1,286 | 1,243 | 1,260 | 85,700 |
| 2019/03/08 | 1,236 | 1,264 | 1,222 | 1,251 | 159,100 |
| 2019/03/07 | 1,236 | 1,273 | 1,216 | 1,266 | 172,800 |
| 2019/03/06 | 1,178 | 1,259 | 1,160 | 1,257 | 191,800 |
| 2019/03/05 | 1,175 | 1,207 | 1,175 | 1,188 | 53,400 |
| 2019/03/04 | 1,210 | 1,224 | 1,188 | 1,188 | 62,400 |
| 2019/03/01 | 1,175 | 1,207 | 1,169 | 1,204 | 96,400 |
| 2019/02/28 | 1,217 | 1,217 | 1,175 | 1,175 | 54,500 |
| 2019/02/27 | 1,210 | 1,215 | 1,188 | 1,211 | 57,300 |
| 2019/02/26 | 1,247 | 1,248 | 1,181 | 1,204 | 119,200 |
| 2019/02/25 | 1,225 | 1,245 | 1,207 | 1,241 | 72,200 |
| 2019/02/22 | 1,208 | 1,227 | 1,193 | 1,225 | 93,500 |
| 2019/02/21 | 1,254 | 1,254 | 1,201 | 1,206 | 249,200 |
| 2019/02/20 | 1,300 | 1,300 | 1,252 | 1,264 | 141,200 |
| 2019/02/19 | 1,300 | 1,352 | 1,283 | 1,300 | 102,600 |
| 2019/02/18 | 1,323 | 1,328 | 1,297 | 1,305 | 68,000 |
| 2019/02/15 | 1,281 | 1,320 | 1,267 | 1,297 | 95,600 |
| 2019/02/14 | 1,340 | 1,345 | 1,264 | 1,267 | 132,400 |
| 2019/02/13 | 1,350 | 1,357 | 1,307 | 1,329 | 116,800 |
| 2019/02/12 | 1,253 | 1,358 | 1,244 | 1,350 | 252,600 |
| 2019/02/08 | 1,295 | 1,349 | 1,241 | 1,261 | 382,600 |
| 2019/02/07 | 1,297 | 1,339 | 1,260 | 1,287 | 254,000 |
| 2019/02/06 | 1,294 | 1,304 | 1,264 | 1,303 | 125,900 |
| 2019/02/05 | 1,260 | 1,293 | 1,250 | 1,293 | 102,000 |
| 2019/02/04 | 1,309 | 1,310 | 1,244 | 1,256 | 183,100 |
| 2019/02/01 | 1,200 | 1,299 | 1,189 | 1,296 | 311,900 |
| 2019/01/31 | 1,137 | 1,207 | 1,137 | 1,198 | 174,300 |
| 2019/01/30 | 1,201 | 1,202 | 1,109 | 1,120 | 226,200 |
| 2019/01/29 | 1,210 | 1,220 | 1,169 | 1,218 | 102,600 |
| 2019/01/28 | 1,195 | 1,229 | 1,173 | 1,214 | 105,500 |
| 2019/01/25 | 1,198 | 1,225 | 1,173 | 1,198 | 128,100 |
| 2019/01/24 | 1,154 | 1,193 | 1,138 | 1,182 | 124,400 |
| 2019/01/23 | 1,154 | 1,190 | 1,136 | 1,144 | 103,000 |
| 2019/01/22 | 1,147 | 1,189 | 1,134 | 1,178 | 133,500 |
| 2019/01/21 | 1,235 | 1,235 | 1,142 | 1,149 | 177,700 |
| 2019/01/18 | 1,211 | 1,238 | 1,203 | 1,217 | 137,600 |
| 2019/01/17 | 1,195 | 1,240 | 1,191 | 1,209 | 156,400 |
| 2019/01/16 | 1,208 | 1,230 | 1,178 | 1,185 | 136,500 |
| 2019/01/15 | 1,149 | 1,221 | 1,149 | 1,186 | 187,600 |
| 2019/01/11 | 1,120 | 1,188 | 1,114 | 1,161 | 238,900 |
| 2019/01/10 | 1,181 | 1,197 | 1,095 | 1,111 | 497,800 |
| 2019/01/09 | 1,300 | 1,305 | 1,168 | 1,178 | 597,700 |
| 2019/01/08 | 1,335 | 1,340 | 1,294 | 1,325 | 203,400 |
| 2019/01/07 | 1,358 | 1,368 | 1,283 | 1,333 | 437,300 |
| 2019/01/04 | 1,206 | 1,340 | 1,203 | 1,334 | 615,200 |