日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 260 264 256 257 460,000
2000/12/28 265 269 261 269 585,000
2000/12/27 262 274 257 271 1,138,000
2000/12/26 267 270 262 267 763,000
2000/12/25 258 272 256 272 2,961,000
2000/12/22 240 248 235 245 1,534,000
2000/12/21 230 239 228 239 1,646,000
2000/12/20 227 240 227 235 1,086,000
2000/12/19 246 248 240 242 1,010,000
2000/12/18 244 251 244 251 1,151,000
2000/12/15 251 256 248 252 1,015,000
2000/12/14 267 268 255 257 862,000
2000/12/13 261 270 260 267 956,000
2000/12/12 260 264 259 259 1,243,000
2000/12/11 270 270 264 264 702,000
2000/12/08 255 265 255 262 3,314,000
2000/12/07 259 262 255 259 1,578,000
2000/12/06 266 266 260 264 1,513,000
2000/12/05 278 278 265 269 1,470,000
2000/12/04 293 295 278 278 3,859,000
2000/12/01 267 281 266 273 10,831,000
2000/11/30 242 256 240 253 2,771,000
2000/11/29 239 242 234 240 433,000
2000/11/28 242 245 237 240 758,000
2000/11/27 245 245 235 245 674,000
2000/11/24 230 243 229 243 1,011,000
2000/11/22 234 235 227 230 652,000
2000/11/21 231 235 226 235 1,359,000
2000/11/20 235 239 233 239 726,000
2000/11/17 235 240 235 240 567,000
2000/11/16 241 243 236 242 560,000
2000/11/15 241 244 239 242 622,000
2000/11/14 239 240 234 240 513,000
2000/11/13 237 237 226 234 1,330,000
2000/11/10 244 247 242 242 1,400,000
2000/11/09 242 248 241 244 1,111,000
2000/11/08 231 249 231 247 2,765,000
2000/11/07 233 234 228 230 788,000
2000/11/06 228 234 223 234 1,366,000
2000/11/02 221 226 221 224 585,000
2000/11/01 220 223 218 223 1,004,000
2000/10/31 222 223 217 220 722,000
2000/10/30 218 221 217 220 747,000
2000/10/27 223 225 217 218 1,090,000
2000/10/26 220 225 214 225 1,571,000
2000/10/25 222 226 220 224 1,243,000
2000/10/24 221 221 218 220 1,181,000
2000/10/23 224 225 220 222 2,361,000
2000/10/20 230 231 223 226 2,286,000
2000/10/19 233 236 230 233 1,666,000
2000/10/18 233 237 231 234 1,536,000
2000/10/17 238 243 233 233 1,383,000
2000/10/16 231 235 231 233 609,000
2000/10/13 229 231 225 230 1,250,000
2000/10/12 230 240 227 238 1,142,000
2000/10/11 240 240 230 234 1,042,000
2000/10/10 245 247 238 240 1,711,000
2000/10/06 238 245 234 241 3,184,000
2000/10/05 230 239 229 234 1,895,000
2000/10/04 228 231 227 228 665,000
2000/10/03 223 231 218 231 1,452,000
2000/10/02 221 222 216 222 2,051,000
2000/09/29 230 230 224 225 828,000
2000/09/28 226 227 220 220 797,000
2000/09/27 214 229 214 221 1,334,000
2000/09/26 229 230 225 229 814,000
2000/09/25 230 232 227 232 1,365,000
2000/09/22 235 235 228 233 1,419,000
2000/09/21 239 242 237 239 719,000
2000/09/20 232 242 232 242 1,611,000
2000/09/19 230 232 227 230 1,333,000
2000/09/18 238 240 230 234 1,211,000
2000/09/14 246 248 240 243 1,324,000
2000/09/13 245 253 245 251 840,000
2000/09/12 240 248 239 245 1,017,000
2000/09/11 248 252 246 246 1,055,000
2000/09/08 253 257 250 253 2,736,000
2000/09/07 252 253 247 249 1,309,000
2000/09/06 255 265 252 265 867,000
2000/09/05 261 265 251 256 986,000
2000/09/04 255 259 253 255 642,000
2000/09/01 260 262 249 250 2,634,000
2000/08/31 271 275 257 257 2,419,000
2000/08/30 270 275 266 269 920,000
2000/08/29 266 280 266 280 739,000
2000/08/28 284 284 273 273 913,000
2000/08/25 290 290 276 280 1,253,000
2000/08/24 290 293 285 290 1,762,000
2000/08/23 284 290 282 290 1,369,000
2000/08/22 284 285 279 284 1,144,000
2000/08/21 282 284 277 281 1,195,000
2000/08/18 282 282 276 281 1,321,000
2000/08/17 284 285 277 281 1,296,000
2000/08/16 284 292 283 288 1,399,000
2000/08/15 278 279 273 279 1,667,000
2000/08/14 272 277 270 272 812,000
2000/08/11 270 275 268 275 1,517,000
2000/08/10 279 283 269 275 1,594,000
2000/08/09 277 283 277 283 1,947,000
2000/08/08 281 285 272 280 5,050,000
2000/08/07 265 273 263 272 2,206,000
2000/08/04 255 262 250 257 1,990,000
2000/08/03 254 254 250 252 1,844,000
2000/08/02 259 264 253 256 2,416,000
2000/08/01 249 254 247 254 1,631,000
2000/07/31 241 244 238 244 2,013,000
2000/07/28 260 261 246 251 3,149,000
2000/07/27 274 274 260 263 1,331,000
2000/07/26 278 278 271 274 1,323,000
2000/07/25 272 280 268 279 973,000
2000/07/24 278 278 266 270 1,861,000
2000/07/21 293 293 285 286 877,000
2000/07/19 288 293 280 288 1,489,000
2000/07/18 306 306 294 298 1,522,000
2000/07/17 305 306 300 302 796,000
2000/07/14 304 307 302 307 1,787,000
2000/07/13 317 317 302 304 1,670,000
2000/07/12 316 323 313 319 2,223,000
2000/07/11 317 317 310 311 1,414,000
2000/07/10 309 324 309 312 3,535,000
2000/07/07 310 312 306 306 2,109,000
2000/07/06 315 319 307 314 1,988,000
2000/07/05 330 330 319 324 1,937,000
2000/07/04 341 342 327 330 3,835,000
2000/07/03 340 344 335 336 6,018,000
2000/06/30 319 342 317 332 9,532,000
2000/06/29 315 319 310 314 6,467,000
2000/06/28 300 310 300 308 3,992,000
2000/06/27 298 300 294 297 2,133,000
2000/06/26 294 294 287 288 1,206,000
2000/06/23 289 298 286 291 2,664,000
2000/06/22 303 303 289 293 1,792,000
2000/06/21 307 308 299 302 3,166,000
2000/06/20 300 307 295 302 7,486,000
2000/06/19 293 296 291 294 1,922,000
2000/06/16 293 293 286 288 2,252,000
2000/06/15 296 297 288 288 2,997,000
2000/06/14 300 300 290 294 4,703,000
2000/06/13 294 300 288 300 10,749,000
2000/06/12 277 286 274 286 5,656,000
2000/06/09 271 279 268 272 7,621,000
2000/06/08 273 285 268 280 7,871,000
2000/06/07 264 277 260 268 6,476,000
2000/06/06 253 260 253 259 2,903,000
2000/06/05 254 254 249 252 1,917,000
2000/06/02 252 255 243 244 3,079,000
2000/06/01 248 253 246 252 2,040,000
2000/05/31 259 260 243 243 2,369,000
2000/05/30 269 269 250 264 981,000
2000/05/29 264 276 259 270 3,410,000
2000/05/26 264 272 255 259 1,351,000
2000/05/25 263 268 260 265 1,531,000
2000/05/24 252 273 252 273 2,392,000
2000/05/23 250 255 250 255 615,000
2000/05/22 255 257 250 255 754,000
2000/05/19 257 260 253 257 784,000
2000/05/18 259 262 255 262 955,000
2000/05/17 257 262 253 259 1,128,000
2000/05/16 254 261 252 259 751,000
2000/05/15 259 259 256 259 568,000
2000/05/12 255 259 250 259 1,534,000
2000/05/11 259 260 251 255 1,094,000
2000/05/10 264 267 260 264 2,231,000
2000/05/09 254 264 251 262 3,394,000
2000/05/08 250 253 245 253 1,946,000
2000/05/02 248 248 243 245 1,079,000
2000/05/01 235 245 231 245 1,160,000
2000/04/28 235 245 235 235 899,000
2000/04/27 243 246 234 235 987,000
2000/04/26 254 254 245 246 1,851,000
2000/04/25 253 254 245 254 1,188,000
2000/04/24 240 254 240 254 2,580,000
2000/04/21 242 245 210 210 2,740,000
2000/04/20 242 251 241 242 2,668,000
2000/04/19 240 248 235 246 2,511,000
2000/04/18 238 240 233 240 2,744,000
2000/04/17 225 233 220 224 3,439,000
2000/04/14 237 242 236 240 2,773,000
2000/04/13 232 239 232 237 2,072,000
2000/04/12 228 234 223 230 1,308,000
2000/04/11 233 237 225 226 827,000
2000/04/10 241 246 231 236 1,616,000
2000/04/07 246 249 241 242 1,197,000
2000/04/06 249 250 238 242 1,512,000
2000/04/05 252 255 247 249 2,907,000
2000/04/04 250 253 245 249 2,667,000
2000/04/03 235 248 235 244 2,308,000
2000/03/31 235 238 227 232 930,000
2000/03/30 240 240 226 234 906,000
2000/03/29 240 240 233 240 1,293,000
2000/03/28 242 242 231 235 1,184,000
2000/03/27 240 242 235 240 1,632,000
2000/03/24 225 237 221 237 1,936,000
2000/03/23 214 229 213 225 2,247,000
2000/03/22 216 218 211 212 2,958,000
2000/03/21 230 233 216 216 1,851,000
2000/03/17 240 242 225 225 1,980,000
2000/03/16 225 233 216 233 1,907,000
2000/03/15 220 220 207 220 2,865,000
2000/03/14 241 249 225 230 3,725,000
2000/03/13 242 255 233 237 7,189,000
2000/03/10 210 215 205 209 4,094,000
2000/03/09 200 205 195 202 1,374,000
2000/03/08 200 201 191 195 1,853,000
2000/03/07 197 201 197 200 1,981,000
2000/03/06 198 202 188 189 3,026,000
2000/03/03 196 208 186 188 4,782,000
2000/03/02 160 192 160 191 5,721,000
2000/03/01 160 166 151 151 4,091,000
2000/02/29 148 155 148 155 932,000
2000/02/28 151 155 148 148 1,362,000
2000/02/25 155 159 147 151 2,815,000
2000/02/24 160 160 155 155 1,581,000
2000/02/23 160 162 149 155 3,457,000
2000/02/22 160 161 157 157 1,412,000
2000/02/21 162 162 157 157 2,187,000
2000/02/18 172 173 155 157 3,371,000
2000/02/17 182 182 176 177 754,000
2000/02/16 175 182 170 180 2,001,000
2000/02/15 188 191 164 171 2,789,000
2000/02/14 194 197 188 188 1,161,000
2000/02/10 195 198 190 194 1,630,000
2000/02/09 204 205 197 199 815,000
2000/02/08 201 208 199 204 1,216,000
2000/02/07 201 205 195 197 2,228,000
2000/02/04 210 210 205 205 1,105,000
2000/02/03 205 209 204 207 753,000
2000/02/02 212 212 205 210 2,694,000
2000/02/01 215 216 206 212 1,596,000
2000/01/31 214 217 211 217 1,192,000
2000/01/28 207 218 204 209 1,865,000
2000/01/27 205 212 204 207 1,966,000
2000/01/26 221 222 210 210 1,601,000
2000/01/25 224 226 215 219 1,217,000
2000/01/24 224 231 215 230 963,000
2000/01/21 228 234 224 234 748,000
2000/01/20 221 236 221 234 1,644,000
2000/01/19 230 232 223 223 914,000
2000/01/18 243 243 236 239 605,000
2000/01/17 230 249 229 243 1,618,000
2000/01/14 222 224 216 221 2,217,000
2000/01/13 215 226 211 219 963,000
2000/01/12 215 221 215 215 716,000
2000/01/11 228 235 215 220 996,000
2000/01/07 226 228 215 226 840,000
2000/01/06 213 224 212 216 893,000
2000/01/05 203 211 203 206 615,000
2000/01/04 213 213 203 203 378,000

このページの先頭へ