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 |
|---|---|---|---|---|---|
| 1991/12/30 | 485 | 492 | 485 | 492 | 323,000 |
| 1991/12/27 | 492 | 492 | 480 | 480 | 182,000 |
| 1991/12/26 | 472 | 498 | 471 | 493 | 374,000 |
| 1991/12/25 | 452 | 477 | 452 | 477 | 392,000 |
| 1991/12/24 | 465 | 467 | 451 | 452 | 357,000 |
| 1991/12/20 | 456 | 461 | 452 | 452 | 553,000 |
| 1991/12/19 | 466 | 469 | 450 | 450 | 219,000 |
| 1991/12/18 | 469 | 477 | 466 | 470 | 342,000 |
| 1991/12/17 | 479 | 487 | 478 | 478 | 207,000 |
| 1991/12/16 | 490 | 490 | 478 | 489 | 205,000 |
| 1991/12/13 | 480 | 490 | 471 | 488 | 2,010,000 |
| 1991/12/12 | 456 | 456 | 450 | 450 | 392,000 |
| 1991/12/11 | 455 | 455 | 437 | 441 | 858,000 |
| 1991/12/10 | 466 | 466 | 455 | 455 | 237,000 |
| 1991/12/09 | 475 | 475 | 470 | 471 | 111,000 |
| 1991/12/06 | 476 | 477 | 465 | 470 | 452,000 |
| 1991/12/05 | 478 | 478 | 468 | 476 | 516,000 |
| 1991/12/04 | 464 | 479 | 464 | 479 | 292,000 |
| 1991/12/03 | 457 | 469 | 456 | 465 | 512,000 |
| 1991/12/02 | 470 | 470 | 455 | 455 | 424,000 |
| 1991/11/29 | 483 | 483 | 472 | 480 | 454,000 |
| 1991/11/28 | 478 | 479 | 468 | 473 | 388,000 |
| 1991/11/27 | 490 | 495 | 480 | 480 | 298,000 |
| 1991/11/26 | 484 | 490 | 480 | 490 | 161,000 |
| 1991/11/25 | 478 | 484 | 478 | 479 | 253,000 |
| 1991/11/22 | 486 | 486 | 478 | 478 | 342,000 |
| 1991/11/21 | 485 | 490 | 477 | 478 | 616,000 |
| 1991/11/20 | 487 | 490 | 472 | 472 | 856,000 |
| 1991/11/19 | 502 | 502 | 493 | 494 | 432,000 |
| 1991/11/18 | 496 | 500 | 490 | 492 | 548,000 |
| 1991/11/15 | 512 | 519 | 506 | 506 | 453,000 |
| 1991/11/14 | 515 | 519 | 507 | 515 | 483,000 |
| 1991/11/13 | 517 | 520 | 516 | 516 | 354,000 |
| 1991/11/12 | 512 | 523 | 512 | 520 | 468,000 |
| 1991/11/11 | 513 | 516 | 510 | 510 | 407,000 |
| 1991/11/08 | 525 | 529 | 518 | 518 | 676,000 |
| 1991/11/07 | 521 | 525 | 516 | 516 | 653,000 |
| 1991/11/06 | 525 | 530 | 524 | 524 | 277,000 |
| 1991/11/05 | 527 | 527 | 522 | 525 | 336,000 |
| 1991/11/01 | 533 | 540 | 525 | 527 | 640,000 |
| 1991/10/31 | 535 | 543 | 530 | 543 | 488,000 |
| 1991/10/30 | 541 | 545 | 537 | 537 | 448,000 |
| 1991/10/29 | 550 | 552 | 546 | 546 | 578,000 |
| 1991/10/28 | 544 | 550 | 543 | 550 | 579,000 |
| 1991/10/25 | 542 | 547 | 542 | 543 | 475,000 |
| 1991/10/24 | 555 | 558 | 541 | 542 | 1,249,000 |
| 1991/10/23 | 540 | 567 | 538 | 548 | 4,077,000 |
| 1991/10/22 | 535 | 546 | 535 | 542 | 676,000 |
| 1991/10/21 | 550 | 550 | 543 | 543 | 588,000 |
| 1991/10/18 | 533 | 540 | 530 | 540 | 981,000 |
| 1991/10/17 | 540 | 540 | 531 | 534 | 714,000 |
| 1991/10/16 | 525 | 536 | 524 | 530 | 1,011,000 |
| 1991/10/15 | 516 | 525 | 516 | 524 | 364,000 |
| 1991/10/14 | 521 | 526 | 515 | 515 | 189,000 |
| 1991/10/11 | 530 | 531 | 520 | 525 | 650,000 |
| 1991/10/09 | 522 | 533 | 522 | 531 | 813,000 |
| 1991/10/08 | 525 | 535 | 525 | 532 | 575,000 |
| 1991/10/07 | 536 | 540 | 535 | 535 | 356,000 |
| 1991/10/04 | 542 | 543 | 536 | 536 | 909,000 |
| 1991/10/03 | 537 | 552 | 535 | 545 | 1,406,000 |
| 1991/10/02 | 540 | 540 | 533 | 538 | 451,000 |
| 1991/10/01 | 536 | 550 | 535 | 541 | 1,039,000 |
| 1991/09/30 | 530 | 538 | 525 | 537 | 635,000 |
| 1991/09/27 | 536 | 545 | 522 | 525 | 733,000 |
| 1991/09/26 | 544 | 553 | 534 | 546 | 1,459,000 |
| 1991/09/25 | 538 | 548 | 527 | 546 | 906,000 |
| 1991/09/24 | 531 | 540 | 525 | 530 | 659,000 |
| 1991/09/20 | 542 | 545 | 525 | 530 | 1,317,000 |
| 1991/09/19 | 539 | 551 | 531 | 538 | 3,955,000 |
| 1991/09/18 | 525 | 547 | 521 | 533 | 4,897,000 |
| 1991/09/17 | 526 | 530 | 512 | 515 | 1,198,000 |
| 1991/09/13 | 506 | 519 | 502 | 519 | 3,803,000 |
| 1991/09/12 | 502 | 507 | 500 | 501 | 791,000 |
| 1991/09/11 | 496 | 497 | 486 | 497 | 581,000 |
| 1991/09/10 | 510 | 510 | 497 | 497 | 487,000 |
| 1991/09/09 | 517 | 517 | 510 | 510 | 649,000 |
| 1991/09/06 | 496 | 515 | 496 | 507 | 3,217,000 |
| 1991/09/05 | 480 | 509 | 479 | 501 | 3,214,000 |
| 1991/09/04 | 480 | 482 | 471 | 482 | 1,589,000 |
| 1991/09/03 | 482 | 482 | 471 | 480 | 730,000 |
| 1991/09/02 | 458 | 484 | 458 | 478 | 2,191,000 |
| 1991/08/30 | 448 | 459 | 448 | 458 | 2,317,000 |
| 1991/08/29 | 441 | 453 | 441 | 451 | 534,000 |
| 1991/08/28 | 450 | 450 | 436 | 436 | 917,000 |
| 1991/08/27 | 444 | 450 | 444 | 450 | 600,000 |
| 1991/08/26 | 457 | 457 | 443 | 446 | 591,000 |
| 1991/08/23 | 460 | 462 | 451 | 454 | 484,000 |
| 1991/08/22 | 470 | 471 | 460 | 460 | 945,000 |
| 1991/08/21 | 434 | 459 | 434 | 450 | 1,284,000 |
| 1991/08/20 | 435 | 450 | 426 | 435 | 1,184,000 |
| 1991/08/19 | 472 | 472 | 437 | 439 | 1,644,000 |
| 1991/08/16 | 476 | 479 | 467 | 467 | 694,000 |
| 1991/08/15 | 481 | 483 | 475 | 475 | 304,000 |
| 1991/08/14 | 483 | 487 | 480 | 480 | 1,057,000 |
| 1991/08/13 | 485 | 489 | 483 | 483 | 446,000 |
| 1991/08/12 | 499 | 500 | 487 | 488 | 511,000 |
| 1991/08/09 | 505 | 509 | 504 | 505 | 188,000 |
| 1991/08/08 | 513 | 520 | 506 | 506 | 763,000 |
| 1991/08/07 | 508 | 511 | 502 | 509 | 1,159,000 |
| 1991/08/06 | 512 | 512 | 499 | 499 | 285,000 |
| 1991/08/05 | 523 | 524 | 511 | 512 | 240,000 |
| 1991/08/02 | 523 | 527 | 523 | 523 | 1,126,000 |
| 1991/08/01 | 534 | 536 | 523 | 530 | 1,220,000 |
| 1991/07/31 | 530 | 539 | 525 | 534 | 1,510,000 |
| 1991/07/30 | 505 | 530 | 505 | 528 | 559,000 |
| 1991/07/29 | 513 | 515 | 509 | 510 | 191,000 |
| 1991/07/26 | 516 | 516 | 500 | 506 | 431,000 |
| 1991/07/25 | 514 | 518 | 503 | 518 | 500,000 |
| 1991/07/24 | 498 | 515 | 492 | 514 | 1,041,000 |
| 1991/07/23 | 480 | 500 | 477 | 498 | 557,000 |
| 1991/07/22 | 477 | 487 | 477 | 480 | 317,000 |
| 1991/07/19 | 486 | 486 | 481 | 481 | 129,000 |
| 1991/07/18 | 484 | 488 | 481 | 486 | 294,000 |
| 1991/07/17 | 490 | 495 | 480 | 489 | 339,000 |
| 1991/07/16 | 500 | 506 | 494 | 494 | 492,000 |
| 1991/07/15 | 503 | 508 | 500 | 507 | 314,000 |
| 1991/07/12 | 496 | 500 | 496 | 498 | 202,000 |
| 1991/07/11 | 495 | 497 | 488 | 496 | 429,000 |
| 1991/07/10 | 482 | 509 | 477 | 497 | 352,000 |
| 1991/07/09 | 475 | 480 | 455 | 477 | 1,092,000 |
| 1991/07/08 | 476 | 485 | 465 | 475 | 850,000 |
| 1991/07/05 | 494 | 495 | 481 | 481 | 418,000 |
| 1991/07/04 | 490 | 495 | 475 | 485 | 488,000 |
| 1991/07/03 | 514 | 520 | 500 | 500 | 485,000 |
| 1991/07/02 | 520 | 525 | 515 | 515 | 331,000 |
| 1991/07/01 | 514 | 522 | 509 | 520 | 704,000 |
| 1991/06/28 | 501 | 505 | 495 | 500 | 698,000 |
| 1991/06/27 | 508 | 510 | 502 | 510 | 508,000 |
| 1991/06/26 | 510 | 518 | 510 | 518 | 689,000 |
| 1991/06/25 | 501 | 510 | 500 | 510 | 606,000 |
| 1991/06/24 | 520 | 521 | 501 | 502 | 525,000 |
| 1991/06/21 | 529 | 530 | 516 | 517 | 600,000 |
| 1991/06/20 | 515 | 524 | 513 | 524 | 673,000 |
| 1991/06/19 | 535 | 535 | 513 | 515 | 841,000 |
| 1991/06/18 | 540 | 540 | 530 | 538 | 558,000 |
| 1991/06/17 | 542 | 547 | 538 | 538 | 569,000 |
| 1991/06/14 | 540 | 545 | 535 | 540 | 2,669,000 |
| 1991/06/13 | 529 | 535 | 525 | 535 | 332,000 |
| 1991/06/12 | 534 | 534 | 525 | 533 | 443,000 |
| 1991/06/11 | 520 | 530 | 520 | 530 | 255,000 |
| 1991/06/10 | 530 | 530 | 520 | 520 | 336,000 |
| 1991/06/07 | 523 | 532 | 522 | 525 | 1,264,000 |
| 1991/06/06 | 540 | 545 | 520 | 520 | 1,818,000 |
| 1991/06/05 | 560 | 565 | 550 | 550 | 1,120,000 |
| 1991/06/04 | 581 | 584 | 568 | 570 | 362,000 |
| 1991/06/03 | 594 | 594 | 581 | 587 | 477,000 |
| 1991/05/31 | 571 | 585 | 571 | 585 | 884,000 |
| 1991/05/30 | 569 | 575 | 561 | 568 | 519,000 |
| 1991/05/29 | 570 | 570 | 558 | 570 | 484,000 |
| 1991/05/28 | 557 | 565 | 557 | 565 | 516,000 |
| 1991/05/27 | 569 | 569 | 558 | 565 | 308,000 |
| 1991/05/24 | 575 | 581 | 561 | 562 | 413,000 |
| 1991/05/23 | 569 | 572 | 562 | 572 | 405,000 |
| 1991/05/22 | 570 | 570 | 560 | 560 | 436,000 |
| 1991/05/21 | 560 | 570 | 556 | 570 | 355,000 |
| 1991/05/20 | 571 | 577 | 560 | 570 | 286,000 |
| 1991/05/17 | 569 | 579 | 560 | 579 | 322,000 |
| 1991/05/16 | 564 | 567 | 559 | 560 | 672,000 |
| 1991/05/15 | 560 | 565 | 553 | 565 | 610,000 |
| 1991/05/14 | 568 | 569 | 561 | 566 | 264,000 |
| 1991/05/13 | 574 | 574 | 561 | 568 | 342,000 |
| 1991/05/10 | 572 | 578 | 560 | 576 | 582,000 |
| 1991/05/09 | 579 | 585 | 572 | 572 | 405,000 |
| 1991/05/08 | 564 | 580 | 560 | 580 | 631,000 |
| 1991/05/07 | 587 | 587 | 566 | 566 | 202,000 |
| 1991/05/02 | 591 | 595 | 580 | 580 | 685,000 |
| 1991/05/01 | 570 | 591 | 565 | 590 | 1,020,000 |
| 1991/04/30 | 570 | 570 | 560 | 560 | 814,000 |
| 1991/04/26 | 575 | 579 | 563 | 570 | 1,110,000 |
| 1991/04/25 | 585 | 590 | 570 | 570 | 1,093,000 |
| 1991/04/24 | 580 | 582 | 575 | 579 | 961,000 |
| 1991/04/23 | 586 | 592 | 580 | 582 | 872,000 |
| 1991/04/22 | 599 | 599 | 588 | 588 | 701,000 |
| 1991/04/19 | 595 | 605 | 592 | 603 | 1,766,000 |
| 1991/04/18 | 595 | 595 | 588 | 592 | 826,000 |
| 1991/04/17 | 598 | 600 | 590 | 594 | 986,000 |
| 1991/04/16 | 593 | 599 | 586 | 598 | 457,000 |
| 1991/04/15 | 593 | 603 | 593 | 593 | 508,000 |
| 1991/04/12 | 592 | 600 | 591 | 600 | 572,000 |
| 1991/04/11 | 593 | 604 | 590 | 596 | 409,000 |
| 1991/04/10 | 590 | 595 | 590 | 590 | 333,000 |
| 1991/04/09 | 593 | 599 | 590 | 595 | 513,000 |
| 1991/04/08 | 593 | 604 | 593 | 596 | 318,000 |
| 1991/04/05 | 595 | 609 | 592 | 596 | 475,000 |
| 1991/04/04 | 610 | 610 | 590 | 601 | 579,000 |
| 1991/04/03 | 610 | 615 | 607 | 611 | 383,000 |
| 1991/04/02 | 593 | 610 | 590 | 601 | 678,000 |
| 1991/04/01 | 599 | 600 | 586 | 599 | 572,000 |
| 1991/03/29 | 601 | 603 | 586 | 600 | 562,000 |
| 1991/03/28 | 587 | 600 | 582 | 595 | 841,000 |
| 1991/03/27 | 606 | 615 | 588 | 591 | 635,000 |
| 1991/03/26 | 620 | 620 | 605 | 610 | 761,000 |
| 1991/03/25 | 605 | 619 | 603 | 611 | 733,000 |
| 1991/03/22 | 600 | 614 | 599 | 600 | 2,756,000 |
| 1991/03/20 | 602 | 605 | 585 | 585 | 1,744,000 |
| 1991/03/19 | 605 | 610 | 602 | 609 | 1,460,000 |
| 1991/03/18 | 617 | 620 | 605 | 605 | 1,191,000 |
| 1991/03/15 | 605 | 614 | 602 | 611 | 1,623,000 |
| 1991/03/14 | 606 | 606 | 598 | 600 | 1,406,000 |
| 1991/03/13 | 611 | 612 | 604 | 606 | 735,000 |
| 1991/03/12 | 615 | 617 | 607 | 617 | 1,141,000 |
| 1991/03/11 | 615 | 619 | 610 | 618 | 1,316,000 |
| 1991/03/08 | 616 | 623 | 605 | 623 | 2,421,000 |
| 1991/03/07 | 603 | 609 | 601 | 606 | 1,832,000 |
| 1991/03/06 | 606 | 610 | 602 | 605 | 1,583,000 |
| 1991/03/05 | 615 | 621 | 610 | 615 | 1,104,000 |
| 1991/03/04 | 625 | 629 | 613 | 615 | 3,015,000 |
| 1991/03/01 | 649 | 649 | 627 | 635 | 2,387,000 |
| 1991/02/28 | 620 | 654 | 620 | 630 | 3,554,000 |
| 1991/02/27 | 610 | 625 | 609 | 611 | 1,783,000 |
| 1991/02/26 | 655 | 655 | 628 | 629 | 1,830,000 |
| 1991/02/25 | 634 | 640 | 626 | 640 | 1,399,000 |
| 1991/02/22 | 660 | 674 | 644 | 644 | 3,548,000 |
| 1991/02/21 | 648 | 679 | 636 | 650 | 5,658,000 |
| 1991/02/20 | 639 | 660 | 630 | 644 | 4,002,000 |
| 1991/02/19 | 610 | 660 | 605 | 630 | 4,679,000 |
| 1991/02/18 | 598 | 604 | 590 | 604 | 2,183,000 |
| 1991/02/15 | 564 | 580 | 556 | 579 | 1,815,000 |
| 1991/02/14 | 550 | 578 | 550 | 564 | 1,808,000 |
| 1991/02/13 | 547 | 558 | 541 | 545 | 998,000 |
| 1991/02/12 | 571 | 573 | 560 | 562 | 1,685,000 |
| 1991/02/08 | 543 | 558 | 537 | 551 | 2,659,000 |
| 1991/02/07 | 513 | 538 | 508 | 538 | 2,150,000 |
| 1991/02/06 | 498 | 525 | 493 | 493 | 1,920,000 |
| 1991/02/05 | 475 | 495 | 475 | 488 | 572,000 |
| 1991/02/04 | 471 | 475 | 465 | 470 | 425,000 |
| 1991/02/01 | 469 | 479 | 463 | 470 | 1,000,000 |
| 1991/01/31 | 484 | 500 | 479 | 484 | 501,000 |
| 1991/01/30 | 475 | 484 | 473 | 480 | 760,000 |
| 1991/01/29 | 490 | 490 | 467 | 471 | 1,003,000 |
| 1991/01/28 | 505 | 509 | 490 | 490 | 456,000 |
| 1991/01/25 | 500 | 510 | 495 | 510 | 750,000 |
| 1991/01/24 | 490 | 498 | 489 | 490 | 541,000 |
| 1991/01/23 | 502 | 502 | 485 | 485 | 580,000 |
| 1991/01/22 | 500 | 510 | 494 | 508 | 621,000 |
| 1991/01/21 | 505 | 519 | 502 | 502 | 334,000 |
| 1991/01/18 | 540 | 554 | 520 | 520 | 1,117,000 |
| 1991/01/17 | 489 | 529 | 489 | 524 | 1,449,000 |
| 1991/01/16 | 493 | 503 | 490 | 499 | 554,000 |
| 1991/01/14 | 548 | 548 | 530 | 538 | 564,000 |
| 1991/01/11 | 530 | 538 | 521 | 538 | 720,000 |
| 1991/01/10 | 502 | 526 | 502 | 526 | 430,000 |
| 1991/01/09 | 502 | 515 | 502 | 511 | 483,000 |
| 1991/01/08 | 526 | 526 | 505 | 512 | 323,000 |
| 1991/01/07 | 545 | 555 | 527 | 544 | 259,000 |
| 1991/01/04 | 530 | 556 | 530 | 555 | 341,000 |