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
2002/12/30 120 120 116 119 663,000
2002/12/27 121 121 117 120 1,354,000
2002/12/26 115 120 115 120 1,248,000
2002/12/25 116 117 114 116 1,122,000
2002/12/24 117 119 115 116 1,719,000
2002/12/20 116 119 115 119 1,782,000
2002/12/19 114 117 112 116 2,643,000
2002/12/18 115 117 112 114 1,444,000
2002/12/17 120 120 115 117 1,567,000
2002/12/16 117 121 116 118 1,547,000
2002/12/13 125 127 120 121 4,434,000
2002/12/12 127 129 127 127 1,604,000
2002/12/11 128 131 126 130 2,758,000
2002/12/10 124 129 123 127 1,844,000
2002/12/09 124 128 122 126 2,280,000
2002/12/06 125 126 120 122 2,118,000
2002/12/05 125 128 124 126 1,788,000
2002/12/04 127 127 123 125 4,606,000
2002/12/03 130 133 128 128 2,864,000
2002/12/02 126 130 125 128 4,292,000
2002/11/29 122 126 121 124 4,283,000
2002/11/28 120 122 118 120 2,187,000
2002/11/27 115 118 114 117 1,404,000
2002/11/26 122 123 116 117 1,897,000
2002/11/25 120 123 114 121 2,754,000
2002/11/22 121 122 117 118 1,839,000
2002/11/21 122 122 117 121 3,817,000
2002/11/20 102 115 102 112 5,058,000
2002/11/19 97 106 97 105 4,688,000
2002/11/18 107 109 92 96 4,305,000
2002/11/15 114 114 107 109 2,695,000
2002/11/14 122 122 115 115 2,078,000
2002/11/13 121 122 120 121 843,000
2002/11/12 120 124 120 121 919,000
2002/11/11 128 128 124 124 727,000
2002/11/08 130 132 129 130 805,000
2002/11/07 133 133 130 133 566,000
2002/11/06 133 134 131 133 999,000
2002/11/05 131 134 130 134 1,589,000
2002/11/01 133 133 128 131 872,000
2002/10/31 134 134 128 134 966,000
2002/10/30 129 134 128 134 1,399,000
2002/10/29 127 131 127 130 909,000
2002/10/28 133 134 129 132 1,499,000
2002/10/25 125 131 125 131 1,494,000
2002/10/24 132 132 128 128 846,000
2002/10/23 129 134 128 129 1,987,000
2002/10/22 142 142 135 135 1,371,000
2002/10/21 142 142 138 140 892,000
2002/10/18 143 144 137 138 1,871,000
2002/10/17 136 140 135 140 2,027,000
2002/10/16 139 141 132 133 4,217,000
2002/10/15 136 140 129 138 5,518,000
2002/10/11 121 126 121 126 2,176,000
2002/10/10 117 123 117 121 2,345,000
2002/10/09 131 131 124 127 1,925,000
2002/10/08 129 132 128 132 1,879,000
2002/10/07 136 136 128 130 1,591,000
2002/10/04 135 138 132 135 1,713,000
2002/10/03 139 140 135 135 1,262,000
2002/10/02 149 150 139 139 1,546,000
2002/10/01 150 151 144 144 1,301,000
2002/09/30 151 154 151 154 720,000
2002/09/27 152 157 152 156 1,876,000
2002/09/26 149 152 149 151 1,142,000
2002/09/25 144 148 144 147 1,208,000
2002/09/24 154 154 144 149 1,116,000
2002/09/20 149 154 149 153 1,328,000
2002/09/19 151 155 150 153 1,922,000
2002/09/18 148 149 144 146 1,100,000
2002/09/17 145 149 144 149 1,392,000
2002/09/13 143 143 141 143 4,696,000
2002/09/12 144 146 141 146 881,000
2002/09/11 144 146 141 144 1,277,000
2002/09/10 140 143 139 140 1,293,000
2002/09/09 137 141 136 136 1,368,000
2002/09/06 136 137 131 136 2,258,000
2002/09/05 138 142 136 141 1,625,000
2002/09/04 131 138 130 135 1,907,000
2002/09/03 145 145 136 136 2,558,000
2002/09/02 147 150 143 144 2,189,000
2002/08/30 152 153 149 152 1,490,000
2002/08/29 150 152 149 150 1,538,000
2002/08/28 159 160 150 153 3,910,000
2002/08/27 163 165 160 160 827,000
2002/08/26 155 164 155 163 1,582,000
2002/08/23 160 163 158 158 2,685,000
2002/08/22 154 159 153 157 2,757,000
2002/08/21 148 157 148 155 3,790,000
2002/08/20 163 163 150 151 4,350,000
2002/08/19 169 169 161 162 1,088,000
2002/08/16 165 169 165 169 657,000
2002/08/15 165 167 164 166 668,000
2002/08/14 160 163 160 161 595,000
2002/08/13 162 164 161 163 665,000
2002/08/12 171 171 165 165 1,002,000
2002/08/09 168 175 168 173 1,343,000
2002/08/08 170 172 165 167 841,000
2002/08/07 161 167 160 166 1,451,000
2002/08/06 165 167 155 158 2,219,000
2002/08/05 169 171 168 168 1,576,000
2002/08/02 170 172 169 169 1,728,000
2002/08/01 170 173 170 171 1,844,000
2002/07/31 173 174 170 170 1,995,000
2002/07/30 176 180 172 172 2,334,000
2002/07/29 174 178 170 171 2,886,000
2002/07/26 186 186 175 177 2,349,000
2002/07/25 193 193 186 186 1,680,000
2002/07/24 193 195 186 187 3,161,000
2002/07/23 191 197 190 195 3,924,000
2002/07/22 189 196 186 191 2,448,000
2002/07/19 191 196 189 192 2,535,000
2002/07/18 187 193 187 191 2,582,000
2002/07/17 184 188 184 186 1,709,000
2002/07/16 179 188 179 182 2,361,000
2002/07/15 188 191 185 185 1,832,000
2002/07/12 192 197 192 193 3,409,000
2002/07/11 198 199 193 193 2,240,000
2002/07/10 201 203 199 201 2,535,000
2002/07/09 197 204 197 204 3,877,000
2002/07/08 199 201 197 199 3,829,000
2002/07/05 187 196 187 195 2,035,000
2002/07/04 193 194 187 188 1,251,000
2002/07/03 181 193 181 192 3,120,000
2002/07/02 181 185 180 184 1,814,000
2002/07/01 187 187 183 185 1,373,000
2002/06/28 181 187 179 187 2,032,000
2002/06/27 177 179 175 177 1,543,000
2002/06/26 180 181 173 173 1,727,000
2002/06/25 181 189 180 185 2,138,000
2002/06/24 176 182 173 182 2,600,000
2002/06/21 181 183 176 178 2,431,000
2002/06/20 177 185 177 184 2,791,000
2002/06/19 180 181 177 177 2,033,000
2002/06/18 183 184 179 182 1,966,000
2002/06/17 187 188 177 178 2,345,000
2002/06/14 190 191 186 188 5,067,000
2002/06/13 203 204 192 193 3,666,000
2002/06/12 203 204 201 202 2,353,000
2002/06/11 202 207 202 205 3,800,000
2002/06/10 205 207 202 202 2,751,000
2002/06/07 201 207 200 206 3,421,000
2002/06/06 207 208 203 204 4,544,000
2002/06/05 204 206 203 205 4,564,000
2002/06/04 202 206 198 204 6,726,000
2002/06/03 200 205 198 204 7,658,000
2002/05/31 196 199 195 196 4,575,000
2002/05/30 193 198 192 196 7,891,000
2002/05/29 190 195 188 192 4,257,000
2002/05/28 189 190 186 190 1,192,000
2002/05/27 189 190 187 188 2,516,000
2002/05/24 193 193 186 187 3,081,000
2002/05/23 193 194 188 191 4,607,000
2002/05/22 185 192 184 190 9,645,000
2002/05/21 177 190 176 189 20,109,000
2002/05/20 175 177 174 175 1,768,000
2002/05/17 175 176 172 173 1,442,000
2002/05/16 173 174 171 174 1,316,000
2002/05/15 174 176 172 174 2,205,000
2002/05/14 169 173 168 170 2,062,000
2002/05/13 175 175 167 169 3,372,000
2002/05/10 168 174 167 172 4,998,000
2002/05/09 164 167 163 164 1,183,000
2002/05/08 161 163 159 159 2,232,000
2002/05/07 165 168 162 162 1,207,000
2002/05/02 170 170 166 167 708,000
2002/05/01 167 170 166 168 1,159,000
2002/04/30 172 172 164 165 1,305,000
2002/04/26 177 177 166 169 2,274,000
2002/04/25 179 179 174 175 1,220,000
2002/04/24 181 182 177 178 1,477,000
2002/04/23 177 183 175 183 4,065,000
2002/04/22 173 177 173 177 1,919,000
2002/04/19 176 177 172 174 1,769,000
2002/04/18 170 179 170 179 7,998,000
2002/04/17 168 169 166 168 1,226,000
2002/04/16 162 167 162 167 1,087,000
2002/04/15 162 165 159 165 958,000
2002/04/12 163 167 157 163 1,557,000
2002/04/11 169 169 165 165 727,000
2002/04/10 162 167 162 167 907,000
2002/04/09 170 171 164 164 1,520,000
2002/04/08 170 172 167 172 2,034,000
2002/04/05 168 173 167 171 5,377,000
2002/04/04 160 172 157 170 7,370,000
2002/04/03 141 156 141 154 2,926,000
2002/04/02 145 145 141 145 1,186,000
2002/04/01 149 149 143 146 1,109,000
2002/03/29 150 150 145 150 1,507,000
2002/03/28 151 153 146 151 1,853,000
2002/03/27 145 150 143 149 1,430,000
2002/03/26 141 145 140 142 2,432,000
2002/03/25 148 150 142 143 3,098,000
2002/03/22 157 157 150 152 1,818,000
2002/03/20 161 163 155 157 2,826,000
2002/03/19 161 165 159 162 2,144,000
2002/03/18 168 170 165 166 1,495,000
2002/03/15 166 172 165 168 1,800,000
2002/03/14 161 165 159 161 1,420,000
2002/03/13 166 170 158 158 2,825,000
2002/03/12 168 173 165 165 2,462,000
2002/03/11 176 176 167 168 3,716,000
2002/03/08 177 182 176 178 9,546,000
2002/03/07 179 184 172 175 12,235,000
2002/03/06 147 156 145 150 2,180,000
2002/03/05 160 160 148 148 2,066,000
2002/03/04 154 160 150 155 4,723,000
2002/03/01 133 144 133 144 2,636,000
2002/02/28 133 137 131 131 2,437,000
2002/02/27 125 133 124 133 1,644,000
2002/02/26 125 125 122 124 966,000
2002/02/25 126 127 121 121 1,254,000
2002/02/22 120 125 119 124 2,072,000
2002/02/21 115 120 114 120 2,413,000
2002/02/20 113 116 112 115 1,231,000
2002/02/19 115 116 112 114 1,859,000
2002/02/18 111 115 111 114 1,789,000
2002/02/15 112 114 111 113 1,247,000
2002/02/14 113 117 111 111 4,049,000
2002/02/13 110 114 109 113 4,938,000
2002/02/12 112 114 106 112 5,207,000
2002/02/08 95 104 95 102 8,653,000
2002/02/07 99 99 89 92 11,879,000
2002/02/06 105 106 97 99 3,644,000
2002/02/05 117 117 106 107 2,531,000
2002/02/04 123 124 118 119 929,000
2002/02/01 124 125 121 122 838,000
2002/01/31 124 125 121 125 1,834,000
2002/01/30 128 128 122 125 953,000
2002/01/29 129 130 128 129 553,000
2002/01/28 128 131 128 129 1,736,000
2002/01/25 130 130 127 128 1,084,000
2002/01/24 128 132 128 129 2,236,000
2002/01/23 131 131 128 130 1,598,000
2002/01/22 135 140 133 133 2,416,000
2002/01/21 125 136 124 134 2,846,000
2002/01/18 121 125 120 124 856,000
2002/01/17 121 123 120 121 1,108,000
2002/01/16 121 122 118 121 1,470,000
2002/01/15 121 123 120 121 1,228,000
2002/01/11 125 125 121 121 2,206,000
2002/01/10 123 124 122 123 1,698,000
2002/01/09 120 123 118 120 1,708,000
2002/01/08 126 127 119 119 2,524,000
2002/01/07 125 127 120 127 2,534,000
2002/01/04 130 130 125 129 1,325,000

このページの先頭へ