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 |
|---|---|---|---|---|---|
| 2008/12/30 | 250 | 250 | 247 | 247 | 2,428,000 |
| 2008/12/29 | 247 | 254 | 243 | 249 | 7,001,000 |
| 2008/12/26 | 241 | 251 | 240 | 249 | 14,093,000 |
| 2008/12/25 | 229 | 243 | 228 | 243 | 17,869,000 |
| 2008/12/24 | 231 | 235 | 221 | 221 | 9,903,000 |
| 2008/12/22 | 245 | 247 | 228 | 233 | 15,809,000 |
| 2008/12/19 | 215 | 238 | 213 | 231 | 30,224,000 |
| 2008/12/18 | 201 | 211 | 201 | 210 | 8,201,000 |
| 2008/12/17 | 210 | 211 | 196 | 202 | 8,673,000 |
| 2008/12/16 | 208 | 209 | 199 | 200 | 5,937,000 |
| 2008/12/15 | 202 | 215 | 202 | 212 | 10,194,000 |
| 2008/12/12 | 201 | 205 | 191 | 193 | 9,533,000 |
| 2008/12/11 | 195 | 211 | 195 | 211 | 11,515,000 |
| 2008/12/10 | 197 | 198 | 191 | 197 | 7,994,000 |
| 2008/12/09 | 197 | 200 | 189 | 197 | 7,681,000 |
| 2008/12/08 | 184 | 196 | 183 | 196 | 11,457,000 |
| 2008/12/05 | 179 | 182 | 175 | 179 | 9,532,000 |
| 2008/12/04 | 172 | 181 | 171 | 176 | 9,761,000 |
| 2008/12/03 | 175 | 176 | 170 | 171 | 4,678,000 |
| 2008/12/02 | 172 | 178 | 172 | 172 | 4,471,000 |
| 2008/12/01 | 185 | 187 | 183 | 184 | 3,146,000 |
| 2008/11/28 | 183 | 193 | 182 | 190 | 9,716,000 |
| 2008/11/27 | 182 | 184 | 178 | 181 | 5,815,000 |
| 2008/11/26 | 175 | 184 | 174 | 181 | 6,807,000 |
| 2008/11/25 | 176 | 177 | 171 | 176 | 7,459,000 |
| 2008/11/21 | 151 | 167 | 149 | 164 | 8,945,000 |
| 2008/11/20 | 171 | 172 | 159 | 160 | 7,797,000 |
| 2008/11/19 | 180 | 182 | 176 | 178 | 4,707,000 |
| 2008/11/18 | 178 | 186 | 176 | 181 | 6,650,000 |
| 2008/11/17 | 174 | 183 | 172 | 179 | 5,000,000 |
| 2008/11/14 | 186 | 186 | 177 | 180 | 8,442,000 |
| 2008/11/13 | 175 | 180 | 170 | 172 | 11,284,000 |
| 2008/11/12 | 184 | 186 | 182 | 183 | 10,420,000 |
| 2008/11/11 | 198 | 199 | 190 | 192 | 8,429,000 |
| 2008/11/10 | 204 | 209 | 199 | 203 | 12,352,000 |
| 2008/11/07 | 200 | 207 | 191 | 199 | 11,488,000 |
| 2008/11/06 | 208 | 221 | 207 | 211 | 10,451,000 |
| 2008/11/05 | 230 | 232 | 223 | 226 | 8,206,000 |
| 2008/11/04 | 209 | 220 | 206 | 219 | 7,532,000 |
| 2008/10/31 | 212 | 212 | 201 | 201 | 11,476,000 |
| 2008/10/30 | 209 | 223 | 196 | 220 | 17,889,000 |
| 2008/10/29 | 183 | 205 | 180 | 199 | 24,281,000 |
| 2008/10/28 | 157 | 169 | 154 | 168 | 9,482,000 |
| 2008/10/27 | 170 | 177 | 152 | 152 | 12,721,000 |
| 2008/10/24 | 181 | 182 | 169 | 175 | 16,566,000 |
| 2008/10/23 | 174 | 191 | 172 | 190 | 12,887,000 |
| 2008/10/22 | 186 | 191 | 181 | 181 | 9,721,000 |
| 2008/10/21 | 185 | 200 | 184 | 190 | 16,050,000 |
| 2008/10/20 | 186 | 186 | 176 | 178 | 11,715,000 |
| 2008/10/17 | 200 | 203 | 176 | 181 | 14,059,000 |
| 2008/10/16 | 197 | 201 | 190 | 195 | 13,332,000 |
| 2008/10/15 | 225 | 227 | 211 | 220 | 11,147,000 |
| 2008/10/14 | 230 | 235 | 223 | 235 | 10,350,000 |
| 2008/10/10 | 172 | 199 | 171 | 193 | 11,697,000 |
| 2008/10/09 | 199 | 211 | 196 | 207 | 14,817,000 |
| 2008/10/08 | 220 | 224 | 187 | 191 | 18,145,000 |
| 2008/10/07 | 215 | 230 | 210 | 226 | 15,619,000 |
| 2008/10/06 | 243 | 247 | 232 | 235 | 5,862,000 |
| 2008/10/03 | 253 | 260 | 247 | 253 | 7,472,000 |
| 2008/10/02 | 282 | 283 | 261 | 263 | 7,710,000 |
| 2008/10/01 | 287 | 292 | 282 | 287 | 8,054,000 |
| 2008/09/30 | 268 | 281 | 265 | 279 | 10,513,000 |
| 2008/09/29 | 299 | 300 | 285 | 287 | 10,370,000 |
| 2008/09/26 | 315 | 315 | 301 | 304 | 5,739,000 |
| 2008/09/25 | 319 | 319 | 307 | 310 | 6,309,000 |
| 2008/09/24 | 314 | 320 | 306 | 320 | 9,282,000 |
| 2008/09/22 | 325 | 325 | 303 | 304 | 9,532,000 |
| 2008/09/19 | 301 | 306 | 294 | 305 | 9,644,000 |
| 2008/09/18 | 299 | 299 | 290 | 295 | 7,430,000 |
| 2008/09/17 | 326 | 326 | 311 | 313 | 5,952,000 |
| 2008/09/16 | 302 | 311 | 301 | 311 | 7,409,000 |
| 2008/09/12 | 325 | 331 | 321 | 327 | 9,020,000 |
| 2008/09/11 | 326 | 329 | 317 | 321 | 5,625,000 |
| 2008/09/10 | 334 | 339 | 325 | 336 | 11,317,000 |
| 2008/09/09 | 345 | 348 | 338 | 344 | 6,665,000 |
| 2008/09/08 | 363 | 365 | 352 | 354 | 8,955,000 |
| 2008/09/05 | 353 | 359 | 349 | 356 | 10,354,000 |
| 2008/09/04 | 368 | 372 | 362 | 364 | 7,788,000 |
| 2008/09/03 | 389 | 392 | 364 | 372 | 14,850,000 |
| 2008/09/02 | 393 | 401 | 389 | 389 | 10,149,000 |
| 2008/09/01 | 388 | 392 | 387 | 389 | 3,886,000 |
| 2008/08/29 | 386 | 394 | 385 | 393 | 6,375,000 |
| 2008/08/28 | 383 | 387 | 380 | 382 | 4,019,000 |
| 2008/08/27 | 392 | 394 | 385 | 385 | 8,313,000 |
| 2008/08/26 | 385 | 390 | 382 | 387 | 6,490,000 |
| 2008/08/25 | 383 | 390 | 382 | 390 | 4,267,000 |
| 2008/08/22 | 376 | 381 | 374 | 377 | 2,899,000 |
| 2008/08/21 | 384 | 386 | 376 | 377 | 5,600,000 |
| 2008/08/20 | 379 | 385 | 379 | 383 | 5,771,000 |
| 2008/08/19 | 382 | 385 | 380 | 384 | 6,114,000 |
| 2008/08/18 | 382 | 391 | 380 | 388 | 4,274,000 |
| 2008/08/15 | 385 | 386 | 381 | 383 | 2,794,000 |
| 2008/08/14 | 382 | 389 | 382 | 385 | 3,796,000 |
| 2008/08/13 | 388 | 389 | 381 | 385 | 5,149,000 |
| 2008/08/12 | 395 | 396 | 387 | 390 | 6,107,000 |
| 2008/08/11 | 398 | 402 | 397 | 400 | 5,254,000 |
| 2008/08/08 | 397 | 402 | 392 | 396 | 7,595,000 |
| 2008/08/07 | 394 | 397 | 388 | 396 | 10,018,000 |
| 2008/08/06 | 386 | 395 | 386 | 394 | 8,950,000 |
| 2008/08/05 | 372 | 388 | 369 | 382 | 15,047,000 |
| 2008/08/04 | 377 | 390 | 357 | 362 | 21,962,000 |
| 2008/08/01 | 386 | 391 | 378 | 381 | 7,739,000 |
| 2008/07/31 | 386 | 392 | 384 | 390 | 8,414,000 |
| 2008/07/30 | 385 | 389 | 384 | 385 | 4,068,000 |
| 2008/07/29 | 383 | 384 | 379 | 380 | 5,412,000 |
| 2008/07/28 | 385 | 391 | 383 | 388 | 4,665,000 |
| 2008/07/25 | 382 | 384 | 379 | 383 | 4,875,000 |
| 2008/07/24 | 386 | 389 | 382 | 387 | 6,926,000 |
| 2008/07/23 | 387 | 388 | 381 | 385 | 5,269,000 |
| 2008/07/22 | 379 | 384 | 374 | 384 | 5,903,000 |
| 2008/07/18 | 381 | 382 | 369 | 372 | 5,795,000 |
| 2008/07/17 | 372 | 380 | 369 | 379 | 7,893,000 |
| 2008/07/16 | 363 | 372 | 359 | 368 | 10,509,000 |
| 2008/07/15 | 365 | 366 | 361 | 364 | 4,683,000 |
| 2008/07/14 | 368 | 373 | 362 | 365 | 7,442,000 |
| 2008/07/11 | 377 | 377 | 364 | 371 | 8,393,000 |
| 2008/07/10 | 366 | 375 | 362 | 372 | 9,334,000 |
| 2008/07/09 | 375 | 377 | 365 | 366 | 5,235,000 |
| 2008/07/08 | 369 | 373 | 360 | 363 | 5,848,000 |
| 2008/07/07 | 374 | 375 | 366 | 374 | 4,624,000 |
| 2008/07/04 | 366 | 373 | 361 | 373 | 8,361,000 |
| 2008/07/03 | 356 | 367 | 356 | 364 | 6,016,000 |
| 2008/07/02 | 366 | 370 | 356 | 363 | 6,774,000 |
| 2008/07/01 | 375 | 384 | 365 | 371 | 9,438,000 |
| 2008/06/30 | 365 | 379 | 365 | 376 | 7,044,000 |
| 2008/06/27 | 365 | 369 | 361 | 369 | 9,159,000 |
| 2008/06/26 | 375 | 380 | 367 | 371 | 12,324,000 |
| 2008/06/25 | 353 | 377 | 352 | 376 | 24,295,000 |
| 2008/06/24 | 352 | 353 | 338 | 348 | 14,601,000 |
| 2008/06/23 | 354 | 358 | 352 | 357 | 6,332,000 |
| 2008/06/20 | 381 | 382 | 359 | 360 | 12,231,000 |
| 2008/06/19 | 385 | 391 | 377 | 380 | 10,321,000 |
| 2008/06/18 | 378 | 390 | 377 | 390 | 11,320,000 |
| 2008/06/17 | 377 | 380 | 373 | 379 | 8,501,000 |
| 2008/06/16 | 382 | 383 | 370 | 372 | 16,212,000 |
| 2008/06/13 | 369 | 373 | 364 | 366 | 11,851,000 |
| 2008/06/12 | 362 | 365 | 357 | 365 | 7,148,000 |
| 2008/06/11 | 371 | 373 | 364 | 371 | 5,043,000 |
| 2008/06/10 | 380 | 380 | 362 | 368 | 10,512,000 |
| 2008/06/09 | 381 | 384 | 375 | 375 | 11,352,000 |
| 2008/06/06 | 406 | 406 | 390 | 391 | 10,132,000 |
| 2008/06/05 | 405 | 411 | 398 | 399 | 11,190,000 |
| 2008/06/04 | 405 | 406 | 399 | 406 | 7,813,000 |
| 2008/06/03 | 403 | 404 | 398 | 400 | 8,682,000 |
| 2008/06/02 | 399 | 411 | 398 | 410 | 14,165,000 |
| 2008/05/30 | 393 | 399 | 393 | 398 | 6,980,000 |
| 2008/05/29 | 379 | 395 | 378 | 393 | 8,434,000 |
| 2008/05/28 | 383 | 386 | 375 | 376 | 6,206,000 |
| 2008/05/27 | 375 | 383 | 375 | 381 | 4,132,000 |
| 2008/05/26 | 384 | 386 | 373 | 374 | 4,635,000 |
| 2008/05/23 | 385 | 388 | 380 | 383 | 6,519,000 |
| 2008/05/22 | 375 | 384 | 371 | 382 | 5,307,000 |
| 2008/05/21 | 383 | 388 | 379 | 382 | 4,558,000 |
| 2008/05/20 | 389 | 393 | 385 | 390 | 6,818,000 |
| 2008/05/19 | 386 | 391 | 385 | 389 | 6,653,000 |
| 2008/05/16 | 390 | 391 | 377 | 383 | 8,788,000 |
| 2008/05/15 | 392 | 397 | 387 | 389 | 7,363,000 |
| 2008/05/14 | 387 | 393 | 384 | 392 | 8,682,000 |
| 2008/05/13 | 373 | 390 | 371 | 384 | 15,811,000 |
| 2008/05/12 | 359 | 371 | 356 | 366 | 9,274,000 |
| 2008/05/09 | 363 | 371 | 345 | 371 | 14,496,000 |
| 2008/05/08 | 361 | 365 | 360 | 360 | 4,437,000 |
| 2008/05/07 | 375 | 377 | 364 | 366 | 5,288,000 |
| 2008/05/02 | 371 | 376 | 365 | 375 | 6,959,000 |
| 2008/05/01 | 363 | 369 | 359 | 361 | 5,671,000 |
| 2008/04/30 | 365 | 377 | 363 | 364 | 12,010,000 |
| 2008/04/28 | 352 | 359 | 350 | 353 | 2,898,000 |
| 2008/04/25 | 348 | 357 | 348 | 350 | 5,976,000 |
| 2008/04/24 | 347 | 349 | 341 | 344 | 7,820,000 |
| 2008/04/23 | 349 | 356 | 347 | 352 | 7,200,000 |
| 2008/04/22 | 357 | 358 | 349 | 354 | 8,001,000 |
| 2008/04/21 | 362 | 362 | 357 | 362 | 9,334,000 |
| 2008/04/18 | 344 | 352 | 343 | 352 | 10,932,000 |
| 2008/04/17 | 337 | 340 | 334 | 339 | 8,032,000 |
| 2008/04/16 | 339 | 341 | 330 | 332 | 10,167,000 |
| 2008/04/15 | 342 | 343 | 333 | 336 | 7,494,000 |
| 2008/04/14 | 341 | 347 | 337 | 342 | 4,937,000 |
| 2008/04/11 | 343 | 352 | 340 | 351 | 7,575,000 |
| 2008/04/10 | 339 | 339 | 328 | 333 | 7,616,000 |
| 2008/04/09 | 349 | 356 | 340 | 340 | 10,453,000 |
| 2008/04/08 | 352 | 354 | 347 | 348 | 5,385,000 |
| 2008/04/07 | 351 | 360 | 348 | 353 | 11,387,000 |
| 2008/04/04 | 352 | 360 | 350 | 350 | 7,870,000 |
| 2008/04/03 | 345 | 357 | 343 | 356 | 12,428,000 |
| 2008/04/02 | 337 | 343 | 332 | 343 | 13,359,000 |
| 2008/04/01 | 324 | 332 | 320 | 330 | 8,796,000 |
| 2008/03/31 | 320 | 324 | 315 | 323 | 7,377,000 |
| 2008/03/28 | 318 | 329 | 317 | 324 | 5,266,000 |
| 2008/03/27 | 322 | 323 | 315 | 323 | 4,217,000 |
| 2008/03/26 | 316 | 323 | 316 | 322 | 4,716,000 |
| 2008/03/25 | 324 | 325 | 317 | 321 | 6,025,000 |
| 2008/03/24 | 315 | 319 | 313 | 316 | 6,149,000 |
| 2008/03/21 | 306 | 318 | 304 | 317 | 8,982,000 |
| 2008/03/19 | 301 | 304 | 298 | 302 | 9,225,000 |
| 2008/03/18 | 291 | 294 | 285 | 293 | 7,057,000 |
| 2008/03/17 | 283 | 289 | 277 | 284 | 11,039,000 |
| 2008/03/14 | 295 | 300 | 291 | 295 | 12,275,000 |
| 2008/03/13 | 298 | 303 | 288 | 292 | 7,110,000 |
| 2008/03/12 | 312 | 314 | 302 | 304 | 11,509,000 |
| 2008/03/11 | 279 | 300 | 279 | 300 | 15,184,000 |
| 2008/03/10 | 307 | 307 | 290 | 293 | 12,650,000 |
| 2008/03/07 | 307 | 314 | 305 | 312 | 9,945,000 |
| 2008/03/06 | 314 | 327 | 311 | 322 | 10,465,000 |
| 2008/03/05 | 306 | 315 | 304 | 312 | 9,440,000 |
| 2008/03/04 | 310 | 311 | 297 | 305 | 12,189,000 |
| 2008/03/03 | 315 | 318 | 306 | 307 | 12,868,000 |
| 2008/02/29 | 327 | 330 | 322 | 325 | 14,325,000 |
| 2008/02/28 | 319 | 335 | 318 | 332 | 13,418,000 |
| 2008/02/27 | 326 | 327 | 316 | 321 | 7,490,000 |
| 2008/02/26 | 330 | 330 | 319 | 320 | 11,269,000 |
| 2008/02/25 | 314 | 319 | 310 | 319 | 14,807,000 |
| 2008/02/22 | 310 | 313 | 301 | 311 | 33,382,000 |
| 2008/02/21 | 283 | 292 | 279 | 290 | 16,163,000 |
| 2008/02/20 | 291 | 294 | 278 | 278 | 14,625,000 |
| 2008/02/19 | 307 | 308 | 290 | 293 | 18,664,000 |
| 2008/02/18 | 300 | 310 | 300 | 304 | 12,275,000 |
| 2008/02/15 | 291 | 302 | 286 | 299 | 18,461,000 |
| 2008/02/14 | 293 | 299 | 289 | 295 | 15,932,000 |
| 2008/02/13 | 290 | 295 | 287 | 288 | 10,353,000 |
| 2008/02/12 | 295 | 297 | 285 | 288 | 9,385,000 |
| 2008/02/08 | 312 | 315 | 295 | 298 | 17,209,000 |
| 2008/02/07 | 294 | 316 | 287 | 304 | 26,339,000 |
| 2008/02/06 | 302 | 303 | 293 | 294 | 12,018,000 |
| 2008/02/05 | 308 | 319 | 306 | 310 | 12,280,000 |
| 2008/02/04 | 323 | 326 | 310 | 313 | 16,196,000 |
| 2008/02/01 | 325 | 331 | 317 | 320 | 12,844,000 |
| 2008/01/31 | 326 | 333 | 322 | 332 | 11,775,000 |
| 2008/01/30 | 330 | 338 | 328 | 331 | 11,066,000 |
| 2008/01/29 | 333 | 337 | 325 | 331 | 12,983,000 |
| 2008/01/28 | 346 | 347 | 323 | 325 | 12,524,000 |
| 2008/01/25 | 343 | 356 | 343 | 353 | 5,830,000 |
| 2008/01/24 | 330 | 343 | 329 | 338 | 8,775,000 |
| 2008/01/23 | 341 | 350 | 316 | 328 | 18,628,000 |
| 2008/01/22 | 331 | 337 | 314 | 316 | 9,125,000 |
| 2008/01/21 | 359 | 360 | 345 | 346 | 7,374,000 |
| 2008/01/18 | 336 | 361 | 333 | 359 | 13,419,000 |
| 2008/01/17 | 348 | 349 | 333 | 346 | 17,229,000 |
| 2008/01/16 | 345 | 355 | 341 | 343 | 8,786,000 |
| 2008/01/15 | 361 | 366 | 353 | 355 | 10,147,000 |
| 2008/01/11 | 379 | 379 | 357 | 360 | 13,870,000 |
| 2008/01/10 | 382 | 383 | 376 | 377 | 7,985,000 |
| 2008/01/09 | 370 | 383 | 368 | 379 | 8,915,000 |
| 2008/01/08 | 369 | 381 | 362 | 380 | 13,906,000 |
| 2008/01/07 | 364 | 372 | 360 | 366 | 9,299,000 |
| 2008/01/04 | 378 | 378 | 363 | 368 | 3,519,000 |