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 |
|---|---|---|---|---|---|
| 1996/12/30 | 327 | 328 | 324 | 328 | 391,000 |
| 1996/12/27 | 330 | 331 | 325 | 327 | 808,000 |
| 1996/12/26 | 328 | 330 | 323 | 327 | 1,004,000 |
| 1996/12/25 | 328 | 330 | 327 | 330 | 555,000 |
| 1996/12/24 | 332 | 332 | 328 | 330 | 685,000 |
| 1996/12/20 | 333 | 336 | 330 | 332 | 1,318,000 |
| 1996/12/19 | 339 | 339 | 330 | 332 | 609,000 |
| 1996/12/18 | 341 | 343 | 339 | 339 | 595,000 |
| 1996/12/17 | 340 | 346 | 337 | 341 | 1,225,000 |
| 1996/12/16 | 339 | 340 | 336 | 340 | 225,000 |
| 1996/12/13 | 341 | 341 | 332 | 339 | 2,605,000 |
| 1996/12/12 | 335 | 338 | 335 | 338 | 522,000 |
| 1996/12/11 | 340 | 340 | 338 | 339 | 700,000 |
| 1996/12/10 | 340 | 343 | 338 | 342 | 567,000 |
| 1996/12/09 | 341 | 341 | 335 | 338 | 518,000 |
| 1996/12/06 | 342 | 342 | 333 | 336 | 1,182,000 |
| 1996/12/05 | 343 | 346 | 340 | 342 | 2,667,000 |
| 1996/12/04 | 347 | 347 | 344 | 346 | 1,167,000 |
| 1996/12/03 | 350 | 353 | 349 | 350 | 1,292,000 |
| 1996/12/02 | 355 | 356 | 353 | 355 | 511,000 |
| 1996/11/29 | 360 | 363 | 354 | 356 | 1,307,000 |
| 1996/11/28 | 363 | 364 | 360 | 362 | 718,000 |
| 1996/11/27 | 366 | 368 | 361 | 366 | 816,000 |
| 1996/11/26 | 368 | 369 | 365 | 368 | 499,000 |
| 1996/11/25 | 369 | 369 | 363 | 367 | 487,000 |
| 1996/11/22 | 367 | 368 | 362 | 367 | 1,015,000 |
| 1996/11/21 | 369 | 371 | 367 | 367 | 1,145,000 |
| 1996/11/20 | 366 | 368 | 365 | 368 | 1,123,000 |
| 1996/11/19 | 368 | 370 | 365 | 366 | 347,000 |
| 1996/11/18 | 376 | 376 | 368 | 368 | 653,000 |
| 1996/11/15 | 377 | 378 | 373 | 376 | 395,000 |
| 1996/11/14 | 377 | 378 | 376 | 377 | 729,000 |
| 1996/11/13 | 375 | 376 | 372 | 376 | 950,000 |
| 1996/11/12 | 373 | 376 | 373 | 375 | 777,000 |
| 1996/11/11 | 377 | 378 | 370 | 373 | 487,000 |
| 1996/11/08 | 370 | 376 | 369 | 376 | 629,000 |
| 1996/11/07 | 376 | 377 | 373 | 373 | 387,000 |
| 1996/11/06 | 369 | 375 | 368 | 373 | 503,000 |
| 1996/11/05 | 371 | 372 | 367 | 368 | 522,000 |
| 1996/11/01 | 367 | 370 | 366 | 369 | 554,000 |
| 1996/10/31 | 371 | 373 | 368 | 368 | 740,000 |
| 1996/10/30 | 373 | 374 | 367 | 368 | 376,000 |
| 1996/10/29 | 372 | 376 | 370 | 374 | 609,000 |
| 1996/10/28 | 366 | 371 | 366 | 370 | 307,000 |
| 1996/10/25 | 373 | 375 | 367 | 370 | 471,000 |
| 1996/10/24 | 373 | 376 | 372 | 372 | 316,000 |
| 1996/10/23 | 374 | 377 | 371 | 375 | 542,000 |
| 1996/10/22 | 371 | 376 | 369 | 373 | 924,000 |
| 1996/10/21 | 371 | 377 | 371 | 372 | 557,000 |
| 1996/10/18 | 373 | 378 | 373 | 376 | 1,290,000 |
| 1996/10/17 | 374 | 374 | 368 | 371 | 1,384,000 |
| 1996/10/16 | 375 | 375 | 370 | 374 | 1,335,000 |
| 1996/10/15 | 365 | 373 | 365 | 373 | 1,743,000 |
| 1996/10/14 | 370 | 370 | 365 | 368 | 642,000 |
| 1996/10/11 | 368 | 368 | 361 | 365 | 2,548,000 |
| 1996/10/09 | 370 | 372 | 365 | 368 | 1,768,000 |
| 1996/10/08 | 375 | 377 | 373 | 376 | 357,000 |
| 1996/10/07 | 380 | 380 | 375 | 379 | 507,000 |
| 1996/10/04 | 383 | 383 | 376 | 378 | 883,000 |
| 1996/10/03 | 386 | 386 | 378 | 380 | 788,000 |
| 1996/10/02 | 385 | 385 | 381 | 383 | 328,000 |
| 1996/10/01 | 388 | 388 | 383 | 385 | 565,000 |
| 1996/09/30 | 390 | 390 | 386 | 388 | 414,000 |
| 1996/09/27 | 386 | 390 | 386 | 390 | 552,000 |
| 1996/09/26 | 390 | 390 | 385 | 386 | 407,000 |
| 1996/09/25 | 386 | 388 | 381 | 386 | 334,000 |
| 1996/09/24 | 386 | 390 | 385 | 385 | 532,000 |
| 1996/09/20 | 390 | 390 | 386 | 386 | 739,000 |
| 1996/09/19 | 389 | 390 | 386 | 389 | 651,000 |
| 1996/09/18 | 389 | 389 | 383 | 388 | 438,000 |
| 1996/09/17 | 390 | 393 | 387 | 389 | 1,605,000 |
| 1996/09/13 | 384 | 386 | 381 | 385 | 2,190,000 |
| 1996/09/12 | 387 | 387 | 384 | 384 | 347,000 |
| 1996/09/11 | 386 | 387 | 381 | 386 | 649,000 |
| 1996/09/10 | 383 | 387 | 381 | 386 | 479,000 |
| 1996/09/09 | 381 | 381 | 376 | 379 | 620,000 |
| 1996/09/06 | 378 | 382 | 376 | 381 | 546,000 |
| 1996/09/05 | 376 | 380 | 374 | 376 | 437,000 |
| 1996/09/04 | 378 | 378 | 374 | 376 | 239,000 |
| 1996/09/03 | 375 | 380 | 373 | 378 | 420,000 |
| 1996/09/02 | 375 | 378 | 373 | 376 | 642,000 |
| 1996/08/30 | 379 | 380 | 376 | 380 | 566,000 |
| 1996/08/29 | 379 | 381 | 377 | 380 | 327,000 |
| 1996/08/28 | 382 | 383 | 380 | 383 | 428,000 |
| 1996/08/27 | 381 | 384 | 381 | 383 | 144,000 |
| 1996/08/26 | 387 | 387 | 381 | 381 | 419,000 |
| 1996/08/23 | 392 | 392 | 383 | 385 | 586,000 |
| 1996/08/22 | 389 | 390 | 387 | 390 | 1,041,000 |
| 1996/08/21 | 395 | 396 | 390 | 391 | 913,000 |
| 1996/08/20 | 394 | 397 | 390 | 395 | 575,000 |
| 1996/08/19 | 393 | 402 | 393 | 397 | 1,295,000 |
| 1996/08/16 | 395 | 397 | 393 | 396 | 722,000 |
| 1996/08/15 | 387 | 396 | 386 | 394 | 1,128,000 |
| 1996/08/14 | 387 | 388 | 384 | 385 | 384,000 |
| 1996/08/13 | 385 | 388 | 384 | 388 | 503,000 |
| 1996/08/12 | 380 | 386 | 379 | 385 | 526,000 |
| 1996/08/09 | 388 | 388 | 383 | 385 | 1,002,000 |
| 1996/08/08 | 382 | 388 | 382 | 388 | 515,000 |
| 1996/08/07 | 386 | 388 | 382 | 385 | 561,000 |
| 1996/08/06 | 388 | 390 | 387 | 388 | 505,000 |
| 1996/08/05 | 390 | 391 | 386 | 391 | 409,000 |
| 1996/08/02 | 388 | 392 | 388 | 390 | 415,000 |
| 1996/08/01 | 386 | 390 | 382 | 387 | 1,168,000 |
| 1996/07/31 | 385 | 391 | 385 | 391 | 881,000 |
| 1996/07/30 | 390 | 390 | 388 | 389 | 571,000 |
| 1996/07/29 | 393 | 394 | 390 | 391 | 618,000 |
| 1996/07/26 | 390 | 392 | 389 | 392 | 863,000 |
| 1996/07/25 | 390 | 391 | 388 | 389 | 1,556,000 |
| 1996/07/24 | 392 | 392 | 387 | 388 | 1,309,000 |
| 1996/07/23 | 391 | 394 | 390 | 394 | 626,000 |
| 1996/07/22 | 400 | 400 | 390 | 392 | 1,205,000 |
| 1996/07/19 | 402 | 403 | 400 | 401 | 587,000 |
| 1996/07/18 | 402 | 402 | 399 | 402 | 194,000 |
| 1996/07/17 | 406 | 406 | 401 | 402 | 829,000 |
| 1996/07/16 | 400 | 404 | 398 | 402 | 891,000 |
| 1996/07/15 | 400 | 403 | 400 | 403 | 647,000 |
| 1996/07/12 | 401 | 403 | 397 | 403 | 1,210,000 |
| 1996/07/11 | 403 | 405 | 402 | 404 | 978,000 |
| 1996/07/10 | 406 | 407 | 402 | 402 | 587,000 |
| 1996/07/09 | 406 | 406 | 403 | 406 | 824,000 |
| 1996/07/08 | 410 | 410 | 406 | 408 | 1,422,000 |
| 1996/07/05 | 410 | 411 | 409 | 409 | 516,000 |
| 1996/07/04 | 411 | 411 | 408 | 410 | 384,000 |
| 1996/07/03 | 410 | 411 | 408 | 411 | 721,000 |
| 1996/07/02 | 414 | 414 | 410 | 411 | 1,518,000 |
| 1996/07/01 | 416 | 417 | 412 | 415 | 592,000 |
| 1996/06/28 | 418 | 419 | 414 | 417 | 1,651,000 |
| 1996/06/27 | 420 | 421 | 417 | 419 | 1,792,000 |
| 1996/06/26 | 423 | 423 | 420 | 422 | 1,505,000 |
| 1996/06/25 | 427 | 427 | 423 | 423 | 514,000 |
| 1996/06/24 | 429 | 429 | 425 | 427 | 585,000 |
| 1996/06/21 | 425 | 426 | 422 | 422 | 920,000 |
| 1996/06/20 | 425 | 425 | 417 | 423 | 796,000 |
| 1996/06/19 | 421 | 424 | 420 | 421 | 755,000 |
| 1996/06/18 | 423 | 426 | 421 | 421 | 744,000 |
| 1996/06/17 | 427 | 429 | 421 | 422 | 1,334,000 |
| 1996/06/14 | 424 | 428 | 421 | 427 | 3,790,000 |
| 1996/06/13 | 415 | 423 | 415 | 419 | 1,631,000 |
| 1996/06/12 | 415 | 418 | 414 | 414 | 867,000 |
| 1996/06/11 | 410 | 414 | 409 | 412 | 445,000 |
| 1996/06/10 | 411 | 414 | 410 | 412 | 331,000 |
| 1996/06/07 | 413 | 416 | 409 | 411 | 1,086,000 |
| 1996/06/06 | 414 | 417 | 412 | 413 | 487,000 |
| 1996/06/05 | 417 | 418 | 411 | 412 | 1,200,000 |
| 1996/06/04 | 414 | 416 | 413 | 414 | 840,000 |
| 1996/06/03 | 412 | 416 | 410 | 414 | 1,001,000 |
| 1996/05/31 | 411 | 413 | 408 | 408 | 1,307,000 |
| 1996/05/30 | 411 | 412 | 410 | 410 | 793,000 |
| 1996/05/29 | 414 | 415 | 410 | 410 | 1,351,000 |
| 1996/05/28 | 408 | 419 | 408 | 415 | 938,000 |
| 1996/05/27 | 411 | 412 | 405 | 409 | 1,967,000 |
| 1996/05/24 | 413 | 414 | 410 | 411 | 1,557,000 |
| 1996/05/23 | 421 | 421 | 412 | 415 | 2,347,000 |
| 1996/05/22 | 430 | 431 | 422 | 425 | 1,102,000 |
| 1996/05/21 | 428 | 431 | 427 | 429 | 943,000 |
| 1996/05/20 | 434 | 436 | 426 | 426 | 1,441,000 |
| 1996/05/17 | 425 | 430 | 425 | 427 | 603,000 |
| 1996/05/16 | 432 | 433 | 427 | 427 | 876,000 |
| 1996/05/15 | 425 | 433 | 425 | 430 | 1,271,000 |
| 1996/05/14 | 423 | 423 | 420 | 420 | 998,000 |
| 1996/05/13 | 426 | 427 | 421 | 421 | 916,000 |
| 1996/05/10 | 422 | 425 | 422 | 424 | 789,000 |
| 1996/05/09 | 427 | 427 | 420 | 422 | 1,506,000 |
| 1996/05/08 | 421 | 428 | 421 | 427 | 966,000 |
| 1996/05/07 | 424 | 427 | 421 | 425 | 780,000 |
| 1996/05/02 | 427 | 430 | 423 | 425 | 1,266,000 |
| 1996/05/01 | 430 | 431 | 423 | 427 | 1,579,000 |
| 1996/04/30 | 422 | 431 | 421 | 431 | 1,526,000 |
| 1996/04/26 | 432 | 432 | 425 | 427 | 2,874,000 |
| 1996/04/25 | 432 | 438 | 432 | 437 | 1,354,000 |
| 1996/04/24 | 435 | 435 | 431 | 432 | 844,000 |
| 1996/04/23 | 436 | 438 | 433 | 435 | 1,066,000 |
| 1996/04/22 | 437 | 439 | 435 | 438 | 832,000 |
| 1996/04/19 | 435 | 436 | 431 | 433 | 1,322,000 |
| 1996/04/18 | 438 | 439 | 435 | 436 | 870,000 |
| 1996/04/17 | 442 | 446 | 435 | 435 | 2,149,000 |
| 1996/04/16 | 448 | 452 | 444 | 448 | 7,782,000 |
| 1996/04/15 | 445 | 451 | 442 | 445 | 8,797,000 |
| 1996/04/12 | 430 | 447 | 426 | 440 | 16,621,000 |
| 1996/04/11 | 426 | 431 | 423 | 430 | 4,240,000 |
| 1996/04/10 | 431 | 432 | 426 | 429 | 5,495,000 |
| 1996/04/09 | 419 | 430 | 417 | 426 | 4,444,000 |
| 1996/04/08 | 418 | 418 | 415 | 417 | 1,299,000 |
| 1996/04/05 | 415 | 420 | 414 | 418 | 2,108,000 |
| 1996/04/04 | 415 | 416 | 413 | 415 | 715,000 |
| 1996/04/03 | 418 | 419 | 412 | 414 | 2,601,000 |
| 1996/04/02 | 418 | 420 | 414 | 416 | 3,217,000 |
| 1996/04/01 | 416 | 422 | 415 | 416 | 4,588,000 |
| 1996/03/29 | 416 | 416 | 412 | 414 | 2,916,000 |
| 1996/03/28 | 412 | 416 | 410 | 416 | 2,820,000 |
| 1996/03/27 | 403 | 408 | 401 | 407 | 3,605,000 |
| 1996/03/26 | 395 | 402 | 393 | 402 | 2,302,000 |
| 1996/03/25 | 392 | 395 | 385 | 391 | 916,000 |
| 1996/03/22 | 397 | 397 | 390 | 392 | 1,098,000 |
| 1996/03/21 | 389 | 399 | 389 | 396 | 3,043,000 |
| 1996/03/19 | 379 | 389 | 376 | 385 | 3,346,000 |
| 1996/03/18 | 382 | 385 | 363 | 363 | 3,109,000 |
| 1996/03/15 | 370 | 375 | 369 | 374 | 1,471,000 |
| 1996/03/14 | 373 | 373 | 360 | 360 | 1,680,000 |
| 1996/03/13 | 387 | 389 | 373 | 374 | 1,203,000 |
| 1996/03/12 | 399 | 401 | 392 | 392 | 937,000 |
| 1996/03/11 | 403 | 405 | 400 | 401 | 279,000 |
| 1996/03/08 | 400 | 410 | 400 | 410 | 4,199,000 |
| 1996/03/07 | 413 | 413 | 406 | 410 | 857,000 |
| 1996/03/06 | 411 | 415 | 410 | 413 | 1,314,000 |
| 1996/03/05 | 407 | 414 | 406 | 410 | 1,053,000 |
| 1996/03/04 | 411 | 411 | 403 | 405 | 1,268,000 |
| 1996/03/01 | 409 | 412 | 406 | 410 | 271,000 |
| 1996/02/29 | 408 | 415 | 408 | 415 | 692,000 |
| 1996/02/28 | 408 | 412 | 405 | 406 | 762,000 |
| 1996/02/27 | 409 | 410 | 400 | 401 | 1,511,000 |
| 1996/02/26 | 413 | 420 | 410 | 419 | 683,000 |
| 1996/02/23 | 411 | 413 | 406 | 407 | 1,102,000 |
| 1996/02/22 | 397 | 403 | 396 | 396 | 326,000 |
| 1996/02/21 | 409 | 409 | 390 | 397 | 427,000 |
| 1996/02/20 | 403 | 407 | 400 | 407 | 676,000 |
| 1996/02/19 | 413 | 415 | 406 | 406 | 493,000 |
| 1996/02/16 | 413 | 415 | 410 | 413 | 1,037,000 |
| 1996/02/15 | 417 | 421 | 415 | 418 | 461,000 |
| 1996/02/14 | 418 | 422 | 414 | 415 | 473,000 |
| 1996/02/13 | 430 | 430 | 420 | 420 | 451,000 |
| 1996/02/09 | 417 | 435 | 417 | 425 | 2,553,000 |
| 1996/02/08 | 417 | 419 | 415 | 415 | 550,000 |
| 1996/02/07 | 415 | 424 | 412 | 422 | 1,198,000 |
| 1996/02/06 | 420 | 420 | 411 | 416 | 1,249,000 |
| 1996/02/05 | 424 | 424 | 415 | 415 | 959,000 |
| 1996/02/02 | 426 | 427 | 422 | 424 | 1,299,000 |
| 1996/02/01 | 416 | 424 | 416 | 421 | 1,502,000 |
| 1996/01/31 | 420 | 424 | 416 | 418 | 2,265,000 |
| 1996/01/30 | 407 | 414 | 406 | 413 | 1,583,000 |
| 1996/01/29 | 404 | 409 | 403 | 406 | 470,000 |
| 1996/01/26 | 403 | 405 | 399 | 405 | 377,000 |
| 1996/01/25 | 402 | 403 | 399 | 399 | 701,000 |
| 1996/01/24 | 398 | 400 | 393 | 400 | 338,000 |
| 1996/01/23 | 400 | 400 | 396 | 398 | 1,451,000 |
| 1996/01/22 | 401 | 401 | 395 | 396 | 176,000 |
| 1996/01/19 | 396 | 402 | 395 | 402 | 486,000 |
| 1996/01/18 | 396 | 399 | 395 | 395 | 355,000 |
| 1996/01/17 | 401 | 402 | 395 | 395 | 292,000 |
| 1996/01/16 | 395 | 402 | 394 | 402 | 430,000 |
| 1996/01/12 | 395 | 400 | 386 | 392 | 967,000 |
| 1996/01/11 | 400 | 405 | 393 | 393 | 499,000 |
| 1996/01/10 | 404 | 410 | 403 | 407 | 698,000 |
| 1996/01/09 | 410 | 412 | 406 | 407 | 1,215,000 |
| 1996/01/08 | 404 | 409 | 398 | 406 | 787,000 |
| 1996/01/05 | 402 | 409 | 400 | 409 | 1,439,000 |
| 1996/01/04 | 400 | 402 | 395 | 402 | 597,000 |