ＵＢＥ(4208)の株価時系列情報
ＵＢＥ(4208)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 |
|---|---|---|---|---|---|
| 1985/12/28 | 210 | 213 | 208 | 213 | 379,000 |
| 1985/12/27 | 213 | 216 | 213 | 213 | 699,000 |
| 1985/12/26 | 213 | 215 | 213 | 215 | 568,000 |
| 1985/12/25 | 214 | 214 | 213 | 214 | 356,000 |
| 1985/12/24 | 212 | 215 | 211 | 213 | 508,000 |
| 1985/12/23 | 210 | 213 | 206 | 210 | 267,000 |
| 1985/12/21 | 205 | 208 | 205 | 205 | 316,000 |
| 1985/12/20 | 209 | 209 | 203 | 204 | 3,865,001 |
| 1985/12/19 | 214 | 215 | 209 | 209 | 1,026,000 |
| 1985/12/18 | 210 | 214 | 210 | 213 | 749,000 |
| 1985/12/17 | 208 | 213 | 208 | 209 | 771,000 |
| 1985/12/16 | 200 | 206 | 200 | 206 | 459,000 |
| 1985/12/13 | 205 | 205 | 200 | 200 | 1,164,000 |
| 1985/12/12 | 204 | 205 | 203 | 205 | 356,000 |
| 1985/12/11 | 204 | 205 | 203 | 204 | 464,000 |
| 1985/12/10 | 205 | 206 | 204 | 204 | 521,000 |
| 1985/12/09 | 204 | 208 | 203 | 205 | 884,000 |
| 1985/12/07 | 205 | 205 | 204 | 204 | 178,000 |
| 1985/12/06 | 205 | 205 | 204 | 205 | 399,000 |
| 1985/12/05 | 205 | 209 | 204 | 205 | 424,000 |
| 1985/12/04 | 208 | 208 | 205 | 205 | 367,000 |
| 1985/12/03 | 209 | 209 | 207 | 208 | 276,000 |
| 1985/12/02 | 210 | 212 | 205 | 206 | 327,000 |
| 1985/11/30 | 210 | 214 | 209 | 214 | 154,000 |
| 1985/11/29 | 205 | 210 | 205 | 210 | 201,000 |
| 1985/11/28 | 205 | 210 | 202 | 207 | 409,000 |
| 1985/11/27 | 213 | 215 | 208 | 209 | 598,000 |
| 1985/11/26 | 215 | 215 | 213 | 214 | 172,000 |
| 1985/11/25 | 214 | 215 | 213 | 214 | 214,000 |
| 1985/11/22 | 220 | 221 | 212 | 213 | 569,000 |
| 1985/11/21 | 220 | 221 | 220 | 220 | 130,000 |
| 1985/11/20 | 220 | 222 | 219 | 220 | 502,000 |
| 1985/11/19 | 222 | 223 | 222 | 222 | 143,000 |
| 1985/11/18 | 221 | 223 | 221 | 221 | 91,000 |
| 1985/11/16 | 220 | 221 | 220 | 221 | 336,000 |
| 1985/11/15 | 219 | 221 | 219 | 220 | 153,000 |
| 1985/11/14 | 220 | 221 | 218 | 220 | 411,000 |
| 1985/11/13 | 220 | 222 | 220 | 221 | 115,000 |
| 1985/11/12 | 219 | 221 | 218 | 221 | 388,000 |
| 1985/11/11 | 220 | 220 | 218 | 218 | 266,000 |
| 1985/11/08 | 220 | 221 | 219 | 220 | 640,000 |
| 1985/11/07 | 221 | 223 | 220 | 220 | 377,000 |
| 1985/11/06 | 221 | 222 | 220 | 221 | 344,000 |
| 1985/11/05 | 221 | 223 | 220 | 223 | 390,000 |
| 1985/11/02 | 222 | 224 | 220 | 224 | 197,000 |
| 1985/11/01 | 222 | 225 | 222 | 224 | 435,000 |
| 1985/10/31 | 223 | 224 | 222 | 222 | 384,000 |
| 1985/10/30 | 226 | 227 | 222 | 222 | 579,000 |
| 1985/10/29 | 227 | 230 | 226 | 226 | 494,000 |
| 1985/10/28 | 227 | 232 | 227 | 227 | 208,000 |
| 1985/10/26 | 223 | 226 | 223 | 226 | 313,000 |
| 1985/10/25 | 232 | 233 | 225 | 226 | 620,000 |
| 1985/10/24 | 232 | 232 | 229 | 229 | 299,000 |
| 1985/10/23 | 230 | 234 | 229 | 232 | 280,000 |
| 1985/10/22 | 233 | 233 | 230 | 230 | 280,000 |
| 1985/10/21 | 229 | 235 | 227 | 232 | 316,000 |
| 1985/10/19 | 232 | 232 | 227 | 229 | 752,000 |
| 1985/10/18 | 235 | 236 | 233 | 233 | 306,000 |
| 1985/10/17 | 236 | 238 | 236 | 236 | 218,000 |
| 1985/10/16 | 239 | 240 | 236 | 236 | 270,000 |
| 1985/10/15 | 239 | 240 | 237 | 240 | 316,000 |
| 1985/10/14 | 238 | 240 | 237 | 239 | 352,000 |
| 1985/10/11 | 240 | 240 | 237 | 239 | 323,000 |
| 1985/10/09 | 242 | 244 | 239 | 240 | 426,000 |
| 1985/10/08 | 250 | 250 | 241 | 246 | 487,000 |
| 1985/10/07 | 252 | 252 | 245 | 245 | 510,000 |
| 1985/10/05 | 245 | 247 | 243 | 247 | 650,000 |
| 1985/10/04 | 240 | 241 | 238 | 238 | 346,000 |
| 1985/10/03 | 244 | 244 | 240 | 240 | 442,000 |
| 1985/10/02 | 242 | 249 | 239 | 240 | 1,675,000 |
| 1985/10/01 | 245 | 247 | 240 | 240 | 1,304,000 |
| 1985/09/30 | 241 | 242 | 237 | 239 | 822,000 |
| 1985/09/28 | 238 | 242 | 236 | 242 | 205,000 |
| 1985/09/27 | 235 | 244 | 234 | 236 | 777,000 |
| 1985/09/26 | 236 | 239 | 233 | 233 | 1,065,000 |
| 1985/09/25 | 240 | 244 | 237 | 237 | 961,000 |
| 1985/09/24 | 247 | 249 | 240 | 240 | 880,000 |
| 1985/09/21 | 242 | 242 | 241 | 242 | 546,000 |
| 1985/09/20 | 241 | 243 | 241 | 242 | 458,000 |
| 1985/09/19 | 241 | 242 | 240 | 240 | 304,000 |
| 1985/09/18 | 243 | 243 | 240 | 242 | 581,000 |
| 1985/09/17 | 243 | 245 | 241 | 242 | 375,000 |
| 1985/09/13 | 242 | 244 | 241 | 243 | 374,000 |
| 1985/09/12 | 242 | 245 | 240 | 241 | 490,000 |
| 1985/09/11 | 240 | 245 | 240 | 240 | 908,000 |
| 1985/09/10 | 240 | 242 | 236 | 239 | 1,647,000 |
| 1985/09/09 | 256 | 258 | 252 | 252 | 399,000 |
| 1985/09/07 | 255 | 255 | 251 | 252 | 440,000 |
| 1985/09/06 | 261 | 261 | 252 | 259 | 687,000 |
| 1985/09/05 | 260 | 262 | 260 | 260 | 545,000 |
| 1985/09/04 | 263 | 264 | 258 | 260 | 840,000 |
| 1985/09/03 | 265 | 267 | 260 | 261 | 905,000 |
| 1985/09/02 | 263 | 265 | 263 | 265 | 633,000 |
| 1985/08/31 | 265 | 266 | 260 | 263 | 279,000 |
| 1985/08/30 | 267 | 268 | 265 | 265 | 711,000 |
| 1985/08/29 | 268 | 270 | 267 | 267 | 2,109,000 |
| 1985/08/28 | 270 | 271 | 265 | 267 | 1,751,000 |
| 1985/08/27 | 268 | 269 | 265 | 269 | 1,744,000 |
| 1985/08/26 | 269 | 272 | 265 | 265 | 2,450,000 |
| 1985/08/24 | 270 | 271 | 266 | 269 | 1,632,000 |
| 1985/08/23 | 266 | 273 | 265 | 270 | 3,583,001 |
| 1985/08/22 | 266 | 271 | 264 | 265 | 3,834,001 |
| 1985/08/21 | 269 | 271 | 262 | 262 | 3,922,001 |
| 1985/08/20 | 270 | 272 | 264 | 270 | 5,689,001 |
| 1985/08/19 | 266 | 274 | 265 | 268 | 11,687,002 |
| 1985/08/17 | 267 | 269 | 260 | 265 | 2,917,000 |
| 1985/08/16 | 262 | 271 | 257 | 268 | 20,142,003 |
| 1985/08/15 | 248 | 262 | 248 | 260 | 7,133,001 |
| 1985/08/14 | 249 | 253 | 249 | 249 | 1,377,000 |
| 1985/08/13 | 244 | 251 | 244 | 251 | 855,000 |
| 1985/08/12 | 244 | 245 | 243 | 244 | 410,000 |
| 1985/08/09 | 244 | 245 | 243 | 243 | 436,000 |
| 1985/08/08 | 244 | 246 | 243 | 243 | 432,000 |
| 1985/08/07 | 245 | 245 | 243 | 243 | 323,000 |
| 1985/08/06 | 245 | 246 | 243 | 244 | 1,024,000 |
| 1985/08/05 | 250 | 252 | 246 | 246 | 729,000 |
| 1985/08/03 | 248 | 252 | 246 | 247 | 1,252,000 |
| 1985/08/02 | 243 | 247 | 243 | 246 | 931,000 |
| 1985/08/01 | 243 | 246 | 243 | 243 | 625,000 |
| 1985/07/31 | 241 | 244 | 241 | 241 | 425,000 |
| 1985/07/30 | 245 | 245 | 241 | 241 | 580,000 |
| 1985/07/29 | 248 | 249 | 243 | 243 | 1,236,000 |
| 1985/07/27 | 249 | 250 | 243 | 244 | 538,000 |
| 1985/07/26 | 251 | 251 | 247 | 248 | 1,006,000 |
| 1985/07/25 | 250 | 258 | 248 | 251 | 2,593,000 |
| 1985/07/24 | 243 | 250 | 242 | 249 | 2,087,000 |
| 1985/07/23 | 245 | 247 | 240 | 242 | 1,095,000 |
| 1985/07/22 | 242 | 250 | 242 | 247 | 387,000 |
| 1985/07/20 | 242 | 245 | 242 | 242 | 433,000 |
| 1985/07/19 | 250 | 250 | 245 | 245 | 733,000 |
| 1985/07/18 | 250 | 252 | 245 | 250 | 782,000 |
| 1985/07/17 | 254 | 254 | 246 | 249 | 1,274,000 |
| 1985/07/16 | 252 | 254 | 249 | 254 | 1,560,000 |
| 1985/07/15 | 259 | 261 | 241 | 249 | 5,121,001 |
| 1985/07/12 | 245 | 255 | 244 | 249 | 2,789,000 |
| 1985/07/11 | 247 | 247 | 238 | 243 | 1,449,000 |
| 1985/07/10 | 242 | 249 | 242 | 242 | 1,386,000 |
| 1985/07/09 | 242 | 248 | 242 | 243 | 911,000 |
| 1985/07/08 | 247 | 247 | 241 | 243 | 1,247,000 |
| 1985/07/06 | 249 | 250 | 245 | 246 | 449,000 |
| 1985/07/05 | 249 | 250 | 247 | 249 | 680,000 |
| 1985/07/04 | 254 | 257 | 247 | 247 | 2,403,000 |
| 1985/07/03 | 252 | 254 | 248 | 254 | 2,322,000 |
| 1985/07/02 | 260 | 261 | 246 | 247 | 5,565,001 |
| 1985/07/01 | 253 | 259 | 253 | 256 | 4,255,001 |
| 1985/06/29 | 254 | 258 | 251 | 254 | 3,534,001 |
| 1985/06/28 | 258 | 261 | 250 | 255 | 17,014,003 |
| 1985/06/27 | 248 | 264 | 245 | 260 | 30,086,005 |
| 1985/06/26 | 243 | 244 | 235 | 235 | 2,354,000 |
| 1985/06/25 | 240 | 244 | 238 | 243 | 2,236,000 |
| 1985/06/24 | 240 | 243 | 238 | 240 | 883,000 |
| 1985/06/22 | 244 | 245 | 240 | 243 | 2,540,000 |
| 1985/06/21 | 237 | 249 | 237 | 243 | 15,299,002 |
| 1985/06/20 | 234 | 238 | 231 | 236 | 3,136,001 |
| 1985/06/19 | 230 | 232 | 228 | 232 | 964,000 |
| 1985/06/18 | 226 | 230 | 226 | 228 | 744,000 |
| 1985/06/17 | 228 | 229 | 226 | 226 | 293,000 |
| 1985/06/15 | 229 | 230 | 228 | 228 | 322,000 |
| 1985/06/14 | 229 | 231 | 228 | 229 | 601,000 |
| 1985/06/13 | 229 | 230 | 228 | 229 | 513,000 |
| 1985/06/12 | 230 | 231 | 228 | 229 | 370,000 |
| 1985/06/11 | 233 | 233 | 228 | 228 | 590,000 |
| 1985/06/10 | 231 | 234 | 231 | 232 | 530,000 |
| 1985/06/07 | 228 | 233 | 228 | 233 | 778,000 |
| 1985/06/06 | 229 | 229 | 226 | 228 | 506,000 |
| 1985/06/05 | 227 | 230 | 226 | 226 | 586,000 |
| 1985/06/04 | 226 | 230 | 226 | 227 | 521,000 |
| 1985/06/03 | 230 | 232 | 225 | 225 | 715,000 |
| 1985/06/01 | 231 | 233 | 230 | 230 | 359,000 |
| 1985/05/31 | 235 | 236 | 231 | 233 | 1,080,000 |
| 1985/05/30 | 236 | 237 | 230 | 232 | 1,182,000 |
| 1985/05/29 | 237 | 237 | 227 | 227 | 1,672,000 |
| 1985/05/28 | 232 | 237 | 231 | 237 | 1,112,000 |
| 1985/05/27 | 231 | 232 | 229 | 230 | 663,000 |
| 1985/05/25 | 229 | 229 | 228 | 229 | 256,000 |
| 1985/05/24 | 222 | 230 | 221 | 226 | 916,000 |
| 1985/05/23 | 223 | 224 | 221 | 221 | 765,000 |
| 1985/05/22 | 224 | 224 | 220 | 223 | 552,000 |
| 1985/05/21 | 220 | 223 | 220 | 222 | 313,000 |
| 1985/05/20 | 220 | 221 | 218 | 220 | 425,000 |
| 1985/05/18 | 223 | 223 | 220 | 220 | 208,000 |
| 1985/05/17 | 222 | 224 | 221 | 223 | 358,000 |
| 1985/05/16 | 225 | 229 | 221 | 222 | 1,094,000 |
| 1985/05/15 | 218 | 218 | 212 | 214 | 986,000 |
| 1985/05/14 | 220 | 221 | 217 | 218 | 439,000 |
| 1985/05/13 | 218 | 222 | 218 | 218 | 370,000 |
| 1985/05/10 | 220 | 221 | 218 | 218 | 448,000 |
| 1985/05/09 | 221 | 221 | 220 | 220 | 295,000 |
| 1985/05/08 | 222 | 224 | 220 | 220 | 353,000 |
| 1985/05/07 | 223 | 224 | 221 | 221 | 218,000 |
| 1985/05/04 | 224 | 224 | 221 | 221 | 191,000 |
| 1985/05/02 | 221 | 225 | 221 | 224 | 399,000 |
| 1985/05/01 | 222 | 225 | 221 | 221 | 408,000 |
| 1985/04/30 | 223 | 227 | 221 | 221 | 598,000 |
| 1985/04/27 | 222 | 225 | 222 | 222 | 517,000 |
| 1985/04/26 | 225 | 226 | 222 | 223 | 859,000 |
| 1985/04/25 | 223 | 227 | 223 | 227 | 328,000 |
| 1985/04/24 | 224 | 226 | 222 | 223 | 467,000 |
| 1985/04/23 | 226 | 227 | 222 | 222 | 479,000 |
| 1985/04/22 | 226 | 226 | 222 | 222 | 384,000 |
| 1985/04/20 | 220 | 223 | 220 | 221 | 192,000 |
| 1985/04/19 | 223 | 223 | 218 | 221 | 721,000 |
| 1985/04/18 | 229 | 229 | 218 | 223 | 1,002,000 |
| 1985/04/17 | 222 | 230 | 221 | 230 | 1,360,000 |
| 1985/04/16 | 235 | 235 | 221 | 222 | 1,020,000 |
| 1985/04/15 | 235 | 237 | 232 | 237 | 906,000 |
| 1985/04/12 | 236 | 236 | 233 | 233 | 787,000 |
| 1985/04/11 | 238 | 239 | 236 | 236 | 804,000 |
| 1985/04/10 | 240 | 241 | 236 | 236 | 792,000 |
| 1985/04/09 | 244 | 248 | 236 | 241 | 5,251,001 |
| 1985/04/08 | 240 | 245 | 237 | 242 | 5,557,001 |
| 1985/04/06 | 231 | 240 | 231 | 240 | 1,147,000 |
| 1985/04/05 | 235 | 240 | 232 | 232 | 2,155,000 |
| 1985/04/04 | 241 | 242 | 231 | 235 | 3,837,001 |
| 1985/04/03 | 227 | 242 | 226 | 242 | 7,262,001 |
| 1985/04/02 | 228 | 229 | 224 | 226 | 1,115,000 |
| 1985/04/01 | 228 | 228 | 226 | 227 | 1,407,000 |
| 1985/03/30 | 229 | 229 | 226 | 228 | 631,000 |
| 1985/03/29 | 225 | 229 | 223 | 228 | 1,189,000 |
| 1985/03/28 | 222 | 225 | 221 | 223 | 1,082,000 |
| 1985/03/27 | 220 | 225 | 219 | 220 | 1,227,000 |
| 1985/03/27 | 1 -> 1.02 分割 | ||||
| 1985/03/26 | 214 | 219 | 213 | 216 | 855,000 |
| 1985/03/25 | 214 | 216 | 214 | 214 | 686,000 |
| 1985/03/23 | 214 | 215 | 213 | 214 | 1,026,000 |
| 1985/03/22 | 214 | 215 | 213 | 214 | 653,000 |
| 1985/03/20 | 213 | 215 | 211 | 214 | 716,000 |
| 1985/03/19 | 216 | 218 | 213 | 213 | 803,000 |
| 1985/03/18 | 219 | 219 | 216 | 216 | 431,000 |
| 1985/03/16 | 215 | 217 | 215 | 215 | 283,000 |
| 1985/03/15 | 216 | 217 | 215 | 215 | 624,000 |
| 1985/03/14 | 217 | 218 | 215 | 216 | 641,000 |
| 1985/03/13 | 218 | 220 | 216 | 217 | 1,054,000 |
| 1985/03/12 | 215 | 220 | 215 | 218 | 959,000 |
| 1985/03/11 | 215 | 219 | 215 | 216 | 1,748,001 |
| 1985/03/08 | 224 | 224 | 221 | 221 | 608,000 |
| 1985/03/07 | 225 | 225 | 220 | 222 | 888,000 |
| 1985/03/06 | 215 | 220 | 215 | 220 | 668,000 |
| 1985/03/05 | 215 | 217 | 215 | 215 | 779,000 |
| 1985/03/04 | 215 | 217 | 215 | 215 | 508,000 |
| 1985/03/02 | 215 | 218 | 213 | 215 | 588,000 |
| 1985/03/01 | 215 | 215 | 211 | 215 | 670,000 |
| 1985/02/28 | 214 | 215 | 210 | 211 | 803,000 |
| 1985/02/27 | 218 | 220 | 215 | 215 | 1,085,000 |
| 1985/02/26 | 220 | 224 | 218 | 220 | 791,000 |
| 1985/02/25 | 221 | 224 | 219 | 219 | 402,000 |
| 1985/02/23 | 217 | 226 | 217 | 220 | 679,000 |
| 1985/02/22 | 220 | 221 | 217 | 217 | 1,010,000 |
| 1985/02/21 | 221 | 223 | 218 | 220 | 681,000 |
| 1985/02/20 | 225 | 227 | 220 | 224 | 849,000 |
| 1985/02/19 | 228 | 233 | 223 | 227 | 1,441,000 |
| 1985/02/18 | 225 | 229 | 225 | 225 | 812,000 |
| 1985/02/16 | 227 | 230 | 225 | 226 | 641,000 |
| 1985/02/15 | 229 | 232 | 225 | 227 | 1,544,000 |
| 1985/02/14 | 235 | 240 | 227 | 227 | 5,999,002 |
| 1985/02/13 | 227 | 238 | 227 | 234 | 10,109,003 |
| 1985/02/12 | 223 | 226 | 220 | 226 | 796,000 |
| 1985/02/08 | 227 | 227 | 218 | 218 | 1,288,000 |
| 1985/02/07 | 225 | 229 | 224 | 227 | 2,119,001 |
| 1985/02/06 | 220 | 224 | 218 | 223 | 1,587,001 |
| 1985/02/05 | 230 | 230 | 219 | 220 | 3,068,001 |
| 1985/02/04 | 230 | 235 | 227 | 230 | 6,232,002 |
| 1985/02/02 | 235 | 237 | 225 | 225 | 13,768,004 |
| 1985/02/01 | 210 | 230 | 208 | 230 | 10,573,003 |
| 1985/01/31 | 206 | 213 | 205 | 206 | 1,044,000 |
| 1985/01/30 | 203 | 207 | 203 | 204 | 274,000 |
| 1985/01/29 | 206 | 207 | 203 | 203 | 416,000 |
| 1985/01/28 | 206 | 210 | 204 | 207 | 197,000 |
| 1985/01/26 | 204 | 204 | 201 | 202 | 390,000 |
| 1985/01/25 | 204 | 209 | 202 | 202 | 764,000 |
| 1985/01/24 | 210 | 210 | 203 | 203 | 1,452,000 |
| 1985/01/23 | 211 | 212 | 208 | 208 | 883,000 |
| 1985/01/22 | 215 | 215 | 212 | 212 | 532,000 |
| 1985/01/21 | 215 | 215 | 213 | 215 | 331,000 |
| 1985/01/19 | 212 | 213 | 210 | 212 | 609,000 |
| 1985/01/18 | 214 | 215 | 211 | 211 | 799,000 |
| 1985/01/17 | 216 | 220 | 211 | 211 | 4,509,001 |
| 1985/01/16 | 215 | 216 | 212 | 216 | 2,541,001 |
| 1985/01/14 | 209 | 214 | 206 | 211 | 2,794,001 |
| 1985/01/11 | 204 | 205 | 202 | 204 | 736,000 |
| 1985/01/10 | 208 | 208 | 203 | 204 | 876,000 |
| 1985/01/09 | 202 | 205 | 201 | 203 | 482,000 |
| 1985/01/08 | 203 | 204 | 200 | 202 | 511,000 |
| 1985/01/07 | 200 | 202 | 199 | 202 | 378,000 |
| 1985/01/05 | 199 | 202 | 198 | 202 | 825,000 |
| 1985/01/04 | 200 | 205 | 200 | 203 | 454,000 |