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 |
|---|---|---|---|---|---|
| 2006/12/29 | 346 | 347 | 342 | 342 | 1,487,000 |
| 2006/12/28 | 346 | 348 | 344 | 346 | 3,401,000 |
| 2006/12/27 | 348 | 351 | 344 | 346 | 4,789,000 |
| 2006/12/26 | 337 | 346 | 336 | 346 | 4,626,000 |
| 2006/12/25 | 335 | 337 | 333 | 336 | 2,559,000 |
| 2006/12/22 | 341 | 343 | 336 | 338 | 5,783,000 |
| 2006/12/21 | 347 | 347 | 342 | 342 | 4,785,000 |
| 2006/12/20 | 344 | 350 | 344 | 349 | 5,225,000 |
| 2006/12/19 | 347 | 349 | 342 | 344 | 6,709,000 |
| 2006/12/18 | 351 | 352 | 347 | 348 | 4,379,000 |
| 2006/12/15 | 354 | 355 | 350 | 353 | 3,879,000 |
| 2006/12/14 | 356 | 357 | 350 | 354 | 5,900,000 |
| 2006/12/13 | 357 | 362 | 351 | 357 | 10,242,000 |
| 2006/12/12 | 358 | 360 | 356 | 358 | 4,404,000 |
| 2006/12/11 | 355 | 359 | 354 | 357 | 3,334,000 |
| 2006/12/08 | 354 | 360 | 352 | 355 | 10,243,000 |
| 2006/12/07 | 350 | 357 | 349 | 354 | 6,868,000 |
| 2006/12/06 | 349 | 351 | 345 | 350 | 3,464,000 |
| 2006/12/05 | 353 | 353 | 346 | 346 | 4,303,000 |
| 2006/12/04 | 346 | 352 | 343 | 350 | 6,412,000 |
| 2006/12/01 | 345 | 349 | 342 | 346 | 6,390,000 |
| 2006/11/30 | 340 | 345 | 339 | 344 | 4,982,000 |
| 2006/11/29 | 338 | 339 | 335 | 338 | 4,004,000 |
| 2006/11/28 | 329 | 335 | 328 | 334 | 6,043,000 |
| 2006/11/27 | 324 | 336 | 324 | 334 | 4,165,000 |
| 2006/11/24 | 329 | 331 | 323 | 328 | 5,136,000 |
| 2006/11/22 | 323 | 330 | 321 | 329 | 5,800,000 |
| 2006/11/21 | 324 | 327 | 320 | 322 | 7,499,000 |
| 2006/11/20 | 332 | 333 | 321 | 322 | 6,747,000 |
| 2006/11/17 | 342 | 343 | 334 | 334 | 7,268,000 |
| 2006/11/16 | 350 | 354 | 343 | 344 | 5,872,000 |
| 2006/11/15 | 347 | 354 | 346 | 349 | 8,594,000 |
| 2006/11/14 | 341 | 346 | 339 | 345 | 5,807,000 |
| 2006/11/13 | 345 | 348 | 336 | 336 | 8,007,000 |
| 2006/11/10 | 344 | 349 | 341 | 347 | 8,917,000 |
| 2006/11/09 | 348 | 352 | 343 | 345 | 8,621,000 |
| 2006/11/08 | 355 | 357 | 348 | 349 | 8,013,000 |
| 2006/11/07 | 359 | 363 | 356 | 358 | 21,191,000 |
| 2006/11/06 | 342 | 347 | 340 | 346 | 5,511,000 |
| 2006/11/02 | 347 | 348 | 341 | 343 | 4,479,000 |
| 2006/11/01 | 345 | 353 | 343 | 350 | 6,636,000 |
| 2006/10/31 | 347 | 348 | 341 | 345 | 4,541,000 |
| 2006/10/30 | 340 | 345 | 340 | 343 | 4,455,000 |
| 2006/10/27 | 350 | 351 | 344 | 345 | 3,959,000 |
| 2006/10/26 | 350 | 353 | 347 | 348 | 6,157,000 |
| 2006/10/25 | 353 | 353 | 346 | 349 | 4,780,000 |
| 2006/10/24 | 354 | 356 | 351 | 353 | 4,841,000 |
| 2006/10/23 | 354 | 356 | 351 | 355 | 9,272,000 |
| 2006/10/20 | 347 | 356 | 346 | 356 | 15,279,000 |
| 2006/10/19 | 351 | 353 | 343 | 345 | 15,504,000 |
| 2006/10/18 | 336 | 351 | 336 | 351 | 29,255,000 |
| 2006/10/17 | 338 | 338 | 333 | 337 | 4,031,000 |
| 2006/10/16 | 333 | 337 | 331 | 335 | 3,820,000 |
| 2006/10/13 | 324 | 329 | 324 | 328 | 6,766,000 |
| 2006/10/12 | 320 | 325 | 318 | 323 | 5,223,000 |
| 2006/10/11 | 329 | 332 | 320 | 321 | 9,561,000 |
| 2006/10/10 | 331 | 337 | 331 | 333 | 4,271,000 |
| 2006/10/06 | 340 | 341 | 336 | 336 | 4,885,000 |
| 2006/10/05 | 337 | 341 | 335 | 340 | 5,889,000 |
| 2006/10/04 | 338 | 341 | 330 | 331 | 6,530,000 |
| 2006/10/03 | 337 | 340 | 337 | 338 | 5,128,000 |
| 2006/10/02 | 336 | 340 | 335 | 340 | 4,466,000 |
| 2006/09/29 | 334 | 336 | 332 | 335 | 3,441,000 |
| 2006/09/28 | 331 | 337 | 329 | 336 | 6,894,000 |
| 2006/09/27 | 322 | 330 | 320 | 329 | 5,836,000 |
| 2006/09/26 | 322 | 322 | 317 | 319 | 3,224,000 |
| 2006/09/25 | 314 | 321 | 313 | 320 | 7,245,000 |
| 2006/09/22 | 316 | 320 | 313 | 314 | 7,994,000 |
| 2006/09/21 | 321 | 326 | 318 | 322 | 8,349,000 |
| 2006/09/20 | 315 | 318 | 310 | 316 | 7,799,000 |
| 2006/09/19 | 325 | 328 | 321 | 323 | 3,725,000 |
| 2006/09/15 | 320 | 323 | 313 | 323 | 5,372,000 |
| 2006/09/14 | 319 | 323 | 316 | 320 | 4,896,000 |
| 2006/09/13 | 328 | 329 | 318 | 320 | 5,778,000 |
| 2006/09/12 | 329 | 332 | 322 | 323 | 10,525,000 |
| 2006/09/11 | 340 | 342 | 331 | 331 | 11,300,000 |
| 2006/09/08 | 329 | 339 | 329 | 338 | 11,477,000 |
| 2006/09/07 | 335 | 336 | 327 | 329 | 9,934,000 |
| 2006/09/06 | 336 | 343 | 335 | 340 | 11,115,000 |
| 2006/09/05 | 335 | 340 | 333 | 338 | 6,498,000 |
| 2006/09/04 | 335 | 341 | 334 | 335 | 19,778,000 |
| 2006/09/01 | 321 | 331 | 320 | 331 | 10,991,000 |
| 2006/08/31 | 321 | 323 | 319 | 321 | 5,715,000 |
| 2006/08/30 | 318 | 323 | 314 | 319 | 8,592,000 |
| 2006/08/29 | 318 | 319 | 314 | 315 | 3,850,000 |
| 2006/08/28 | 321 | 322 | 314 | 314 | 4,817,000 |
| 2006/08/25 | 324 | 325 | 320 | 321 | 4,170,000 |
| 2006/08/24 | 324 | 324 | 321 | 323 | 4,656,000 |
| 2006/08/23 | 324 | 327 | 322 | 326 | 4,711,000 |
| 2006/08/22 | 318 | 324 | 317 | 323 | 7,259,000 |
| 2006/08/21 | 326 | 327 | 318 | 322 | 5,415,000 |
| 2006/08/18 | 323 | 327 | 321 | 326 | 9,064,000 |
| 2006/08/17 | 320 | 327 | 319 | 323 | 15,833,000 |
| 2006/08/16 | 307 | 315 | 304 | 314 | 11,064,000 |
| 2006/08/15 | 302 | 306 | 298 | 302 | 6,930,000 |
| 2006/08/14 | 299 | 305 | 294 | 302 | 5,660,000 |
| 2006/08/11 | 300 | 305 | 299 | 300 | 10,500,000 |
| 2006/08/10 | 296 | 301 | 295 | 300 | 6,486,000 |
| 2006/08/09 | 291 | 299 | 288 | 299 | 7,941,000 |
| 2006/08/08 | 290 | 295 | 288 | 294 | 7,211,000 |
| 2006/08/07 | 297 | 300 | 287 | 288 | 8,039,000 |
| 2006/08/04 | 303 | 309 | 296 | 302 | 13,761,000 |
| 2006/08/03 | 300 | 305 | 300 | 301 | 10,059,000 |
| 2006/08/02 | 293 | 300 | 293 | 300 | 9,127,000 |
| 2006/08/01 | 292 | 296 | 291 | 292 | 5,312,000 |
| 2006/07/31 | 293 | 297 | 290 | 293 | 9,074,000 |
| 2006/07/28 | 281 | 292 | 279 | 288 | 8,618,000 |
| 2006/07/27 | 275 | 282 | 273 | 281 | 9,754,000 |
| 2006/07/26 | 284 | 285 | 273 | 273 | 9,805,000 |
| 2006/07/25 | 284 | 287 | 279 | 281 | 9,623,000 |
| 2006/07/24 | 283 | 284 | 276 | 279 | 12,583,000 |
| 2006/07/21 | 286 | 293 | 283 | 286 | 12,308,000 |
| 2006/07/20 | 289 | 289 | 282 | 287 | 10,258,000 |
| 2006/07/19 | 281 | 286 | 277 | 281 | 9,118,000 |
| 2006/07/18 | 284 | 287 | 278 | 278 | 12,813,000 |
| 2006/07/14 | 292 | 294 | 286 | 288 | 10,634,000 |
| 2006/07/13 | 298 | 305 | 293 | 299 | 11,469,000 |
| 2006/07/12 | 308 | 310 | 301 | 302 | 9,168,000 |
| 2006/07/11 | 314 | 314 | 306 | 309 | 7,198,000 |
| 2006/07/10 | 308 | 314 | 303 | 314 | 9,239,000 |
| 2006/07/07 | 321 | 322 | 312 | 313 | 9,536,000 |
| 2006/07/06 | 323 | 326 | 316 | 318 | 8,078,000 |
| 2006/07/05 | 326 | 332 | 326 | 328 | 3,566,000 |
| 2006/07/04 | 334 | 337 | 332 | 334 | 4,648,000 |
| 2006/07/03 | 331 | 336 | 328 | 331 | 5,515,000 |
| 2006/06/30 | 333 | 333 | 327 | 331 | 5,179,000 |
| 2006/06/29 | 319 | 326 | 317 | 325 | 4,511,000 |
| 2006/06/28 | 322 | 323 | 314 | 315 | 9,907,000 |
| 2006/06/27 | 329 | 331 | 324 | 326 | 7,019,000 |
| 2006/06/26 | 327 | 331 | 322 | 328 | 7,592,000 |
| 2006/06/23 | 318 | 329 | 315 | 329 | 13,041,000 |
| 2006/06/22 | 310 | 320 | 309 | 319 | 13,466,000 |
| 2006/06/21 | 314 | 315 | 304 | 307 | 9,314,000 |
| 2006/06/20 | 316 | 318 | 309 | 311 | 7,395,000 |
| 2006/06/19 | 323 | 324 | 314 | 317 | 10,422,000 |
| 2006/06/16 | 321 | 328 | 318 | 327 | 9,275,000 |
| 2006/06/15 | 315 | 317 | 309 | 311 | 7,042,000 |
| 2006/06/14 | 301 | 312 | 300 | 308 | 11,017,000 |
| 2006/06/13 | 317 | 320 | 305 | 306 | 8,990,000 |
| 2006/06/12 | 316 | 324 | 314 | 322 | 7,757,000 |
| 2006/06/09 | 315 | 325 | 310 | 321 | 15,556,000 |
| 2006/06/08 | 320 | 321 | 312 | 316 | 13,662,000 |
| 2006/06/07 | 339 | 346 | 326 | 327 | 13,334,000 |
| 2006/06/06 | 341 | 346 | 341 | 342 | 7,495,000 |
| 2006/06/05 | 351 | 352 | 345 | 347 | 9,530,000 |
| 2006/06/02 | 350 | 355 | 336 | 355 | 12,266,000 |
| 2006/06/01 | 351 | 351 | 343 | 345 | 6,354,000 |
| 2006/05/31 | 340 | 347 | 339 | 344 | 6,718,000 |
| 2006/05/30 | 349 | 351 | 345 | 348 | 7,743,000 |
| 2006/05/29 | 354 | 355 | 348 | 351 | 5,582,000 |
| 2006/05/26 | 347 | 355 | 345 | 351 | 7,545,000 |
| 2006/05/25 | 347 | 348 | 340 | 342 | 9,261,000 |
| 2006/05/24 | 341 | 349 | 340 | 349 | 10,763,000 |
| 2006/05/23 | 342 | 346 | 334 | 340 | 15,486,000 |
| 2006/05/22 | 362 | 363 | 347 | 347 | 9,479,000 |
| 2006/05/19 | 355 | 358 | 342 | 357 | 13,066,000 |
| 2006/05/18 | 350 | 361 | 350 | 357 | 11,689,000 |
| 2006/05/17 | 362 | 366 | 351 | 365 | 14,881,000 |
| 2006/05/16 | 368 | 374 | 359 | 359 | 12,498,000 |
| 2006/05/15 | 364 | 370 | 359 | 367 | 9,326,000 |
| 2006/05/12 | 366 | 374 | 361 | 370 | 8,913,000 |
| 2006/05/11 | 390 | 392 | 373 | 374 | 19,000,000 |
| 2006/05/10 | 387 | 396 | 385 | 389 | 15,101,000 |
| 2006/05/09 | 392 | 394 | 386 | 388 | 10,378,000 |
| 2006/05/08 | 394 | 395 | 387 | 392 | 10,130,000 |
| 2006/05/02 | 385 | 391 | 383 | 389 | 7,704,000 |
| 2006/05/01 | 385 | 389 | 381 | 384 | 6,382,000 |
| 2006/04/28 | 390 | 390 | 378 | 380 | 9,263,000 |
| 2006/04/27 | 390 | 397 | 388 | 391 | 9,109,000 |
| 2006/04/26 | 387 | 391 | 382 | 388 | 12,389,000 |
| 2006/04/25 | 391 | 396 | 382 | 385 | 16,050,000 |
| 2006/04/24 | 397 | 401 | 389 | 390 | 18,947,000 |
| 2006/04/21 | 398 | 410 | 396 | 405 | 39,541,000 |
| 2006/04/20 | 390 | 399 | 388 | 399 | 14,818,000 |
| 2006/04/19 | 394 | 398 | 386 | 392 | 13,446,000 |
| 2006/04/18 | 378 | 391 | 377 | 390 | 14,982,000 |
| 2006/04/17 | 391 | 400 | 380 | 383 | 41,544,000 |
| 2006/04/14 | 391 | 391 | 383 | 389 | 13,724,000 |
| 2006/04/13 | 389 | 392 | 382 | 390 | 18,200,000 |
| 2006/04/12 | 379 | 395 | 377 | 389 | 37,657,000 |
| 2006/04/11 | 385 | 387 | 372 | 383 | 44,801,000 |
| 2006/04/10 | 371 | 378 | 366 | 377 | 21,955,000 |
| 2006/04/07 | 362 | 371 | 361 | 371 | 21,815,000 |
| 2006/04/06 | 359 | 362 | 354 | 361 | 13,502,000 |
| 2006/04/05 | 350 | 362 | 349 | 354 | 22,166,000 |
| 2006/04/04 | 346 | 349 | 342 | 347 | 8,287,000 |
| 2006/04/03 | 347 | 350 | 345 | 348 | 5,696,000 |
| 2006/03/31 | 350 | 353 | 346 | 347 | 7,491,000 |
| 2006/03/30 | 345 | 350 | 344 | 349 | 6,513,000 |
| 2006/03/29 | 345 | 346 | 342 | 344 | 6,499,000 |
| 2006/03/28 | 348 | 349 | 343 | 347 | 7,890,000 |
| 2006/03/27 | 344 | 350 | 343 | 349 | 9,504,000 |
| 2006/03/24 | 342 | 342 | 337 | 342 | 4,468,000 |
| 2006/03/23 | 343 | 346 | 337 | 340 | 12,021,000 |
| 2006/03/22 | 335 | 343 | 333 | 341 | 14,040,000 |
| 2006/03/20 | 330 | 335 | 329 | 335 | 6,579,000 |
| 2006/03/17 | 329 | 330 | 324 | 329 | 5,774,000 |
| 2006/03/16 | 333 | 333 | 323 | 327 | 5,537,000 |
| 2006/03/15 | 328 | 333 | 327 | 333 | 8,886,000 |
| 2006/03/14 | 330 | 331 | 324 | 330 | 19,756,000 |
| 2006/03/13 | 335 | 339 | 334 | 335 | 9,405,000 |
| 2006/03/10 | 327 | 333 | 324 | 331 | 10,408,000 |
| 2006/03/09 | 321 | 328 | 319 | 327 | 7,304,000 |
| 2006/03/08 | 319 | 325 | 318 | 321 | 10,273,000 |
| 2006/03/07 | 315 | 326 | 314 | 321 | 22,996,000 |
| 2006/03/06 | 312 | 321 | 310 | 317 | 11,801,000 |
| 2006/03/03 | 316 | 324 | 311 | 312 | 9,535,000 |
| 2006/03/02 | 338 | 339 | 324 | 327 | 7,915,000 |
| 2006/03/01 | 341 | 342 | 337 | 339 | 4,338,000 |
| 2006/02/28 | 341 | 345 | 340 | 345 | 4,553,000 |
| 2006/02/27 | 349 | 349 | 338 | 344 | 9,663,000 |
| 2006/02/24 | 349 | 351 | 340 | 351 | 18,532,000 |
| 2006/02/23 | 353 | 362 | 352 | 361 | 7,675,000 |
| 2006/02/22 | 352 | 353 | 346 | 351 | 4,741,000 |
| 2006/02/21 | 340 | 353 | 339 | 350 | 9,914,000 |
| 2006/02/20 | 343 | 349 | 332 | 335 | 13,378,000 |
| 2006/02/17 | 362 | 366 | 350 | 350 | 16,138,000 |
| 2006/02/16 | 349 | 368 | 348 | 364 | 35,491,000 |
| 2006/02/15 | 350 | 358 | 345 | 354 | 20,604,000 |
| 2006/02/14 | 334 | 343 | 330 | 340 | 10,515,000 |
| 2006/02/13 | 346 | 347 | 330 | 333 | 7,396,000 |
| 2006/02/10 | 350 | 352 | 338 | 349 | 12,262,000 |
| 2006/02/09 | 353 | 359 | 346 | 351 | 36,955,000 |
| 2006/02/08 | 346 | 347 | 336 | 343 | 14,397,000 |
| 2006/02/07 | 346 | 350 | 343 | 350 | 14,658,000 |
| 2006/02/06 | 341 | 345 | 337 | 344 | 21,617,000 |
| 2006/02/03 | 330 | 340 | 329 | 339 | 21,473,000 |
| 2006/02/02 | 330 | 336 | 328 | 334 | 17,384,000 |
| 2006/02/01 | 323 | 329 | 322 | 326 | 7,928,000 |
| 2006/01/31 | 325 | 326 | 322 | 322 | 5,414,000 |
| 2006/01/30 | 326 | 328 | 324 | 326 | 4,376,000 |
| 2006/01/27 | 318 | 324 | 317 | 323 | 5,672,000 |
| 2006/01/26 | 316 | 318 | 313 | 315 | 5,339,000 |
| 2006/01/25 | 311 | 317 | 310 | 313 | 5,173,000 |
| 2006/01/24 | 302 | 307 | 301 | 307 | 6,157,000 |
| 2006/01/23 | 299 | 305 | 296 | 298 | 5,982,000 |
| 2006/01/20 | 315 | 317 | 307 | 309 | 5,657,000 |
| 2006/01/19 | 301 | 318 | 299 | 314 | 10,557,000 |
| 2006/01/18 | 320 | 321 | 293 | 306 | 10,594,000 |
| 2006/01/17 | 323 | 331 | 318 | 320 | 10,695,000 |
| 2006/01/16 | 324 | 334 | 321 | 328 | 11,446,000 |
| 2006/01/13 | 324 | 324 | 321 | 323 | 5,685,000 |
| 2006/01/12 | 322 | 324 | 319 | 324 | 8,796,000 |
| 2006/01/11 | 327 | 329 | 315 | 322 | 13,141,000 |
| 2006/01/10 | 335 | 335 | 328 | 329 | 7,724,000 |
| 2006/01/06 | 330 | 338 | 329 | 332 | 20,527,000 |
| 2006/01/05 | 325 | 330 | 324 | 329 | 13,157,000 |
| 2006/01/04 | 325 | 325 | 322 | 325 | 2,546,000 |