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 |
|---|---|---|---|---|---|
| 2005/12/30 | 323 | 323 | 320 | 320 | 2,403,000 |
| 2005/12/29 | 327 | 327 | 322 | 323 | 3,959,000 |
| 2005/12/28 | 320 | 326 | 320 | 326 | 6,057,000 |
| 2005/12/27 | 325 | 326 | 320 | 321 | 4,431,000 |
| 2005/12/26 | 324 | 330 | 323 | 327 | 6,666,000 |
| 2005/12/22 | 328 | 332 | 320 | 323 | 7,778,000 |
| 2005/12/21 | 325 | 328 | 324 | 327 | 5,763,000 |
| 2005/12/20 | 322 | 325 | 320 | 324 | 8,731,000 |
| 2005/12/19 | 324 | 325 | 321 | 324 | 4,433,000 |
| 2005/12/16 | 326 | 328 | 322 | 325 | 6,080,000 |
| 2005/12/15 | 326 | 328 | 324 | 327 | 4,887,000 |
| 2005/12/14 | 336 | 339 | 328 | 329 | 11,273,000 |
| 2005/12/13 | 332 | 335 | 328 | 334 | 9,554,000 |
| 2005/12/12 | 329 | 332 | 328 | 332 | 9,436,000 |
| 2005/12/09 | 320 | 327 | 318 | 326 | 12,761,000 |
| 2005/12/08 | 322 | 326 | 315 | 319 | 11,179,000 |
| 2005/12/07 | 325 | 327 | 318 | 319 | 7,983,000 |
| 2005/12/06 | 324 | 329 | 321 | 324 | 21,299,000 |
| 2005/12/05 | 319 | 325 | 315 | 323 | 17,037,000 |
| 2005/12/02 | 315 | 319 | 312 | 319 | 9,114,000 |
| 2005/12/01 | 312 | 316 | 311 | 312 | 15,493,000 |
| 2005/11/30 | 308 | 313 | 305 | 308 | 11,868,000 |
| 2005/11/29 | 301 | 306 | 300 | 306 | 8,621,000 |
| 2005/11/28 | 304 | 305 | 297 | 301 | 9,958,000 |
| 2005/11/25 | 303 | 303 | 298 | 301 | 12,506,000 |
| 2005/11/24 | 310 | 310 | 303 | 304 | 5,475,000 |
| 2005/11/22 | 309 | 311 | 306 | 310 | 5,426,000 |
| 2005/11/21 | 313 | 315 | 307 | 309 | 9,518,000 |
| 2005/11/18 | 310 | 313 | 309 | 310 | 13,311,000 |
| 2005/11/17 | 304 | 310 | 303 | 308 | 16,373,000 |
| 2005/11/16 | 300 | 304 | 295 | 302 | 14,471,000 |
| 2005/11/15 | 315 | 315 | 295 | 298 | 16,653,000 |
| 2005/11/14 | 316 | 322 | 315 | 316 | 11,890,000 |
| 2005/11/11 | 316 | 318 | 309 | 313 | 8,321,000 |
| 2005/11/10 | 321 | 322 | 312 | 315 | 7,734,000 |
| 2005/11/09 | 313 | 326 | 312 | 321 | 27,937,000 |
| 2005/11/08 | 308 | 314 | 306 | 313 | 7,016,000 |
| 2005/11/07 | 312 | 313 | 307 | 309 | 6,334,000 |
| 2005/11/04 | 315 | 316 | 309 | 311 | 14,371,000 |
| 2005/11/02 | 304 | 314 | 303 | 308 | 33,920,000 |
| 2005/11/01 | 299 | 302 | 298 | 299 | 7,487,000 |
| 2005/10/31 | 300 | 302 | 295 | 297 | 8,536,000 |
| 2005/10/28 | 293 | 299 | 292 | 298 | 7,925,000 |
| 2005/10/27 | 291 | 296 | 291 | 294 | 6,521,000 |
| 2005/10/26 | 288 | 292 | 287 | 291 | 5,719,000 |
| 2005/10/25 | 293 | 295 | 286 | 289 | 10,233,000 |
| 2005/10/24 | 295 | 295 | 290 | 293 | 2,746,000 |
| 2005/10/21 | 288 | 294 | 286 | 294 | 4,236,000 |
| 2005/10/20 | 293 | 295 | 288 | 291 | 7,441,000 |
| 2005/10/19 | 295 | 296 | 289 | 290 | 6,192,000 |
| 2005/10/18 | 296 | 300 | 294 | 295 | 11,749,000 |
| 2005/10/17 | 294 | 295 | 290 | 294 | 8,192,000 |
| 2005/10/14 | 297 | 298 | 292 | 294 | 7,251,000 |
| 2005/10/13 | 303 | 304 | 292 | 295 | 28,516,000 |
| 2005/10/12 | 293 | 296 | 290 | 291 | 6,130,000 |
| 2005/10/11 | 290 | 293 | 288 | 293 | 5,323,000 |
| 2005/10/07 | 281 | 287 | 281 | 286 | 4,404,000 |
| 2005/10/06 | 284 | 287 | 280 | 281 | 4,925,000 |
| 2005/10/05 | 291 | 292 | 286 | 289 | 4,961,000 |
| 2005/10/04 | 295 | 296 | 292 | 293 | 5,019,000 |
| 2005/10/03 | 286 | 294 | 284 | 294 | 20,429,000 |
| 2005/09/30 | 310 | 312 | 304 | 306 | 6,056,000 |
| 2005/09/29 | 310 | 313 | 307 | 309 | 10,014,000 |
| 2005/09/28 | 294 | 304 | 293 | 302 | 10,760,000 |
| 2005/09/27 | 294 | 302 | 290 | 294 | 17,404,000 |
| 2005/09/26 | 277 | 290 | 277 | 290 | 18,287,000 |
| 2005/09/22 | 273 | 274 | 271 | 274 | 4,957,000 |
| 2005/09/21 | 276 | 276 | 273 | 275 | 4,787,000 |
| 2005/09/20 | 268 | 276 | 268 | 276 | 11,301,000 |
| 2005/09/16 | 270 | 271 | 267 | 270 | 4,692,000 |
| 2005/09/15 | 267 | 272 | 265 | 272 | 6,169,000 |
| 2005/09/14 | 271 | 272 | 270 | 270 | 3,286,000 |
| 2005/09/13 | 273 | 275 | 272 | 273 | 2,653,000 |
| 2005/09/12 | 272 | 274 | 269 | 274 | 4,739,000 |
| 2005/09/09 | 271 | 271 | 266 | 271 | 11,209,000 |
| 2005/09/08 | 272 | 273 | 264 | 266 | 5,857,000 |
| 2005/09/07 | 277 | 277 | 271 | 272 | 3,576,000 |
| 2005/09/06 | 278 | 278 | 274 | 277 | 4,739,000 |
| 2005/09/05 | 273 | 279 | 273 | 278 | 7,891,000 |
| 2005/09/02 | 271 | 273 | 270 | 273 | 4,936,000 |
| 2005/09/01 | 270 | 275 | 268 | 270 | 6,391,000 |
| 2005/08/31 | 270 | 271 | 267 | 268 | 4,552,000 |
| 2005/08/30 | 273 | 274 | 271 | 272 | 3,619,000 |
| 2005/08/29 | 274 | 275 | 269 | 270 | 3,504,000 |
| 2005/08/26 | 275 | 277 | 271 | 274 | 4,230,000 |
| 2005/08/25 | 274 | 276 | 272 | 274 | 3,982,000 |
| 2005/08/24 | 274 | 276 | 272 | 275 | 5,315,000 |
| 2005/08/23 | 276 | 280 | 274 | 274 | 7,364,000 |
| 2005/08/22 | 269 | 275 | 269 | 274 | 6,312,000 |
| 2005/08/19 | 270 | 275 | 267 | 268 | 6,713,000 |
| 2005/08/18 | 278 | 283 | 272 | 273 | 12,635,000 |
| 2005/08/17 | 270 | 279 | 270 | 277 | 11,727,000 |
| 2005/08/16 | 268 | 271 | 267 | 270 | 6,361,000 |
| 2005/08/15 | 265 | 268 | 263 | 267 | 3,953,000 |
| 2005/08/12 | 265 | 267 | 264 | 266 | 6,810,000 |
| 2005/08/11 | 266 | 267 | 262 | 264 | 6,292,000 |
| 2005/08/10 | 259 | 266 | 259 | 264 | 15,757,000 |
| 2005/08/09 | 258 | 261 | 257 | 257 | 10,061,000 |
| 2005/08/08 | 247 | 255 | 245 | 254 | 9,631,000 |
| 2005/08/05 | 256 | 257 | 247 | 251 | 5,945,000 |
| 2005/08/04 | 257 | 263 | 254 | 258 | 12,544,000 |
| 2005/08/03 | 254 | 258 | 254 | 256 | 4,613,000 |
| 2005/08/02 | 257 | 257 | 252 | 254 | 4,769,000 |
| 2005/08/01 | 247 | 258 | 247 | 258 | 14,078,000 |
| 2005/07/29 | 244 | 246 | 242 | 246 | 2,403,000 |
| 2005/07/28 | 245 | 246 | 243 | 244 | 2,214,000 |
| 2005/07/27 | 245 | 245 | 242 | 243 | 2,354,000 |
| 2005/07/26 | 241 | 245 | 240 | 245 | 4,230,000 |
| 2005/07/25 | 246 | 246 | 242 | 243 | 4,736,000 |
| 2005/07/22 | 245 | 246 | 242 | 246 | 4,137,000 |
| 2005/07/21 | 250 | 250 | 244 | 244 | 2,835,000 |
| 2005/07/20 | 248 | 250 | 245 | 250 | 7,304,000 |
| 2005/07/19 | 242 | 248 | 241 | 248 | 8,392,000 |
| 2005/07/15 | 244 | 245 | 240 | 242 | 3,330,000 |
| 2005/07/14 | 241 | 245 | 240 | 244 | 11,041,000 |
| 2005/07/13 | 231 | 240 | 231 | 239 | 15,502,000 |
| 2005/07/12 | 228 | 231 | 227 | 230 | 5,567,000 |
| 2005/07/11 | 232 | 232 | 228 | 229 | 4,804,000 |
| 2005/07/08 | 231 | 232 | 230 | 230 | 3,680,000 |
| 2005/07/07 | 229 | 233 | 227 | 231 | 7,217,000 |
| 2005/07/06 | 233 | 234 | 230 | 231 | 6,646,000 |
| 2005/07/05 | 237 | 238 | 232 | 234 | 8,004,000 |
| 2005/07/04 | 236 | 239 | 235 | 237 | 12,090,000 |
| 2005/07/01 | 228 | 233 | 228 | 233 | 25,226,000 |
| 2005/06/30 | 227 | 228 | 225 | 226 | 4,448,000 |
| 2005/06/29 | 225 | 228 | 224 | 227 | 12,010,000 |
| 2005/06/28 | 222 | 225 | 221 | 223 | 2,497,000 |
| 2005/06/27 | 224 | 224 | 222 | 222 | 2,885,000 |
| 2005/06/24 | 224 | 227 | 222 | 225 | 13,596,000 |
| 2005/06/23 | 221 | 226 | 221 | 226 | 6,466,000 |
| 2005/06/22 | 223 | 223 | 219 | 221 | 4,063,000 |
| 2005/06/21 | 224 | 225 | 223 | 224 | 4,149,000 |
| 2005/06/20 | 224 | 226 | 223 | 225 | 9,102,000 |
| 2005/06/17 | 221 | 223 | 220 | 222 | 3,427,000 |
| 2005/06/16 | 221 | 222 | 219 | 220 | 4,577,000 |
| 2005/06/15 | 220 | 223 | 218 | 218 | 7,413,000 |
| 2005/06/14 | 217 | 221 | 216 | 220 | 8,358,000 |
| 2005/06/13 | 215 | 219 | 214 | 216 | 7,692,000 |
| 2005/06/10 | 212 | 216 | 211 | 214 | 7,559,000 |
| 2005/06/09 | 214 | 215 | 212 | 212 | 4,700,000 |
| 2005/06/08 | 211 | 215 | 211 | 214 | 3,734,000 |
| 2005/06/07 | 213 | 213 | 210 | 211 | 2,618,000 |
| 2005/06/06 | 212 | 214 | 210 | 213 | 4,957,000 |
| 2005/06/03 | 209 | 212 | 208 | 211 | 6,594,000 |
| 2005/06/02 | 208 | 209 | 206 | 207 | 4,043,000 |
| 2005/06/01 | 204 | 207 | 203 | 206 | 5,107,000 |
| 2005/05/31 | 206 | 207 | 204 | 206 | 2,334,000 |
| 2005/05/30 | 204 | 206 | 204 | 205 | 4,074,000 |
| 2005/05/27 | 205 | 206 | 201 | 204 | 5,254,000 |
| 2005/05/26 | 200 | 205 | 200 | 205 | 6,471,000 |
| 2005/05/25 | 210 | 210 | 198 | 204 | 7,516,000 |
| 2005/05/24 | 210 | 214 | 208 | 210 | 5,574,000 |
| 2005/05/23 | 205 | 209 | 205 | 208 | 4,769,000 |
| 2005/05/20 | 206 | 207 | 203 | 204 | 3,233,000 |
| 2005/05/19 | 204 | 206 | 203 | 206 | 5,685,000 |
| 2005/05/18 | 202 | 203 | 199 | 202 | 4,746,000 |
| 2005/05/17 | 209 | 210 | 198 | 199 | 7,628,000 |
| 2005/05/16 | 214 | 218 | 205 | 206 | 10,716,000 |
| 2005/05/13 | 214 | 219 | 211 | 212 | 15,231,000 |
| 2005/05/12 | 217 | 217 | 214 | 215 | 3,013,000 |
| 2005/05/11 | 214 | 217 | 213 | 217 | 2,413,000 |
| 2005/05/10 | 217 | 217 | 215 | 215 | 1,805,000 |
| 2005/05/09 | 218 | 219 | 215 | 217 | 2,441,000 |
| 2005/05/06 | 215 | 220 | 214 | 219 | 4,451,000 |
| 2005/05/02 | 210 | 213 | 210 | 213 | 2,215,000 |
| 2005/04/28 | 212 | 212 | 208 | 210 | 3,811,000 |
| 2005/04/27 | 212 | 214 | 210 | 213 | 2,980,000 |
| 2005/04/26 | 216 | 217 | 213 | 214 | 2,344,000 |
| 2005/04/25 | 216 | 219 | 215 | 217 | 4,178,000 |
| 2005/04/22 | 215 | 219 | 214 | 216 | 8,877,000 |
| 2005/04/21 | 204 | 212 | 202 | 210 | 6,266,000 |
| 2005/04/20 | 211 | 214 | 210 | 210 | 6,849,000 |
| 2005/04/19 | 203 | 209 | 202 | 209 | 6,453,000 |
| 2005/04/18 | 197 | 204 | 196 | 201 | 10,937,000 |
| 2005/04/15 | 210 | 212 | 208 | 210 | 5,872,000 |
| 2005/04/14 | 215 | 216 | 211 | 214 | 3,843,000 |
| 2005/04/13 | 218 | 221 | 216 | 217 | 4,213,000 |
| 2005/04/12 | 216 | 219 | 215 | 217 | 4,501,000 |
| 2005/04/11 | 218 | 218 | 215 | 215 | 5,139,000 |
| 2005/04/08 | 222 | 223 | 220 | 220 | 7,042,000 |
| 2005/04/07 | 223 | 224 | 220 | 223 | 7,251,000 |
| 2005/04/06 | 225 | 225 | 223 | 224 | 4,055,000 |
| 2005/04/05 | 225 | 227 | 224 | 225 | 9,069,000 |
| 2005/04/04 | 218 | 226 | 218 | 223 | 8,070,000 |
| 2005/04/01 | 219 | 221 | 217 | 220 | 5,563,000 |
| 2005/03/31 | 218 | 221 | 218 | 221 | 4,830,000 |
| 2005/03/30 | 213 | 219 | 212 | 217 | 7,152,000 |
| 2005/03/29 | 223 | 223 | 215 | 215 | 10,652,000 |
| 2005/03/28 | 228 | 229 | 222 | 224 | 10,556,000 |
| 2005/03/25 | 229 | 231 | 225 | 231 | 17,955,000 |
| 2005/03/24 | 224 | 229 | 224 | 229 | 24,585,000 |
| 2005/03/23 | 221 | 222 | 218 | 222 | 9,961,000 |
| 2005/03/22 | 214 | 225 | 214 | 218 | 22,166,000 |
| 2005/03/18 | 212 | 214 | 212 | 213 | 6,087,000 |
| 2005/03/17 | 210 | 213 | 209 | 211 | 8,330,000 |
| 2005/03/16 | 208 | 214 | 207 | 214 | 13,401,000 |
| 2005/03/15 | 207 | 210 | 205 | 207 | 10,201,000 |
| 2005/03/14 | 207 | 208 | 205 | 206 | 5,758,000 |
| 2005/03/11 | 204 | 208 | 203 | 206 | 16,429,000 |
| 2005/03/10 | 202 | 205 | 202 | 202 | 8,107,000 |
| 2005/03/09 | 202 | 204 | 202 | 202 | 3,099,000 |
| 2005/03/08 | 203 | 204 | 201 | 203 | 4,852,000 |
| 2005/03/07 | 205 | 207 | 203 | 203 | 8,266,000 |
| 2005/03/04 | 201 | 204 | 201 | 204 | 7,159,000 |
| 2005/03/03 | 203 | 204 | 201 | 203 | 5,999,000 |
| 2005/03/02 | 201 | 205 | 200 | 204 | 14,039,000 |
| 2005/03/01 | 196 | 203 | 196 | 201 | 27,169,000 |
| 2005/02/28 | 192 | 197 | 191 | 196 | 20,359,000 |
| 2005/02/25 | 187 | 192 | 187 | 190 | 20,374,000 |
| 2005/02/24 | 187 | 187 | 185 | 185 | 3,098,000 |
| 2005/02/23 | 187 | 187 | 184 | 186 | 4,176,000 |
| 2005/02/22 | 187 | 189 | 187 | 188 | 4,758,000 |
| 2005/02/21 | 186 | 188 | 185 | 187 | 3,705,000 |
| 2005/02/18 | 185 | 187 | 184 | 187 | 3,458,000 |
| 2005/02/17 | 184 | 188 | 184 | 187 | 4,789,000 |
| 2005/02/16 | 189 | 191 | 186 | 187 | 8,448,000 |
| 2005/02/15 | 190 | 191 | 189 | 191 | 3,550,000 |
| 2005/02/14 | 191 | 192 | 190 | 190 | 5,219,000 |
| 2005/02/10 | 190 | 191 | 188 | 191 | 8,189,000 |
| 2005/02/09 | 195 | 197 | 190 | 192 | 13,158,000 |
| 2005/02/08 | 188 | 194 | 187 | 194 | 11,652,000 |
| 2005/02/07 | 188 | 189 | 186 | 188 | 4,837,000 |
| 2005/02/04 | 187 | 188 | 186 | 187 | 4,146,000 |
| 2005/02/03 | 189 | 190 | 186 | 188 | 5,598,000 |
| 2005/02/02 | 187 | 191 | 187 | 190 | 7,796,000 |
| 2005/02/01 | 188 | 189 | 186 | 187 | 3,256,000 |
| 2005/01/31 | 187 | 189 | 186 | 189 | 4,064,000 |
| 2005/01/28 | 187 | 188 | 186 | 187 | 2,204,000 |
| 2005/01/27 | 188 | 189 | 186 | 189 | 2,331,000 |
| 2005/01/26 | 188 | 190 | 188 | 188 | 3,206,000 |
| 2005/01/25 | 186 | 187 | 185 | 186 | 2,031,000 |
| 2005/01/24 | 184 | 187 | 183 | 186 | 5,151,000 |
| 2005/01/21 | 183 | 185 | 182 | 184 | 4,953,000 |
| 2005/01/20 | 186 | 186 | 184 | 185 | 4,147,000 |
| 2005/01/19 | 190 | 190 | 187 | 189 | 3,266,000 |
| 2005/01/18 | 192 | 193 | 188 | 189 | 6,522,000 |
| 2005/01/17 | 186 | 192 | 186 | 192 | 13,706,000 |
| 2005/01/14 | 185 | 187 | 184 | 186 | 6,334,000 |
| 2005/01/13 | 183 | 186 | 181 | 185 | 7,948,000 |
| 2005/01/12 | 184 | 184 | 182 | 183 | 2,942,000 |
| 2005/01/11 | 186 | 188 | 181 | 184 | 9,680,000 |
| 2005/01/07 | 184 | 187 | 183 | 185 | 10,913,000 |
| 2005/01/06 | 178 | 184 | 178 | 183 | 20,227,000 |
| 2005/01/05 | 176 | 179 | 175 | 178 | 7,565,000 |
| 2005/01/04 | 175 | 176 | 174 | 176 | 2,072,000 |