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 |
|---|---|---|---|---|---|
| 2009/12/30 | 256 | 258 | 252 | 254 | 3,717,000 |
| 2009/12/29 | 260 | 260 | 254 | 255 | 4,451,000 |
| 2009/12/28 | 258 | 263 | 255 | 259 | 5,231,000 |
| 2009/12/25 | 260 | 260 | 255 | 255 | 4,857,000 |
| 2009/12/24 | 253 | 262 | 252 | 258 | 13,584,000 |
| 2009/12/22 | 247 | 251 | 245 | 250 | 7,150,000 |
| 2009/12/21 | 240 | 247 | 238 | 245 | 6,991,000 |
| 2009/12/18 | 236 | 239 | 235 | 237 | 4,281,000 |
| 2009/12/17 | 241 | 243 | 236 | 237 | 6,789,000 |
| 2009/12/16 | 242 | 244 | 239 | 241 | 4,785,000 |
| 2009/12/15 | 236 | 242 | 236 | 241 | 4,200,000 |
| 2009/12/14 | 242 | 243 | 237 | 239 | 8,578,000 |
| 2009/12/11 | 236 | 246 | 233 | 245 | 12,988,000 |
| 2009/12/10 | 235 | 241 | 230 | 233 | 8,962,000 |
| 2009/12/09 | 236 | 241 | 233 | 238 | 8,151,000 |
| 2009/12/08 | 240 | 242 | 235 | 236 | 12,632,000 |
| 2009/12/07 | 237 | 241 | 233 | 234 | 7,613,000 |
| 2009/12/04 | 231 | 235 | 226 | 234 | 4,528,000 |
| 2009/12/03 | 224 | 232 | 222 | 230 | 6,024,000 |
| 2009/12/02 | 219 | 224 | 217 | 223 | 6,184,000 |
| 2009/12/01 | 209 | 221 | 209 | 221 | 6,026,000 |
| 2009/11/30 | 210 | 214 | 209 | 213 | 7,271,000 |
| 2009/11/27 | 206 | 207 | 203 | 204 | 5,096,000 |
| 2009/11/26 | 211 | 216 | 209 | 213 | 3,678,000 |
| 2009/11/25 | 220 | 224 | 213 | 215 | 7,037,000 |
| 2009/11/24 | 218 | 222 | 216 | 219 | 8,364,000 |
| 2009/11/20 | 202 | 214 | 201 | 213 | 8,569,000 |
| 2009/11/19 | 210 | 211 | 203 | 206 | 8,434,000 |
| 2009/11/18 | 215 | 220 | 209 | 212 | 7,418,000 |
| 2009/11/17 | 225 | 227 | 215 | 218 | 5,459,000 |
| 2009/11/16 | 227 | 230 | 224 | 224 | 6,136,000 |
| 2009/11/13 | 226 | 234 | 224 | 232 | 7,332,000 |
| 2009/11/12 | 236 | 237 | 229 | 229 | 4,921,000 |
| 2009/11/11 | 239 | 240 | 232 | 235 | 7,103,000 |
| 2009/11/10 | 242 | 244 | 239 | 242 | 4,615,000 |
| 2009/11/09 | 239 | 244 | 238 | 238 | 5,331,000 |
| 2009/11/06 | 237 | 242 | 235 | 241 | 14,387,000 |
| 2009/11/05 | 227 | 232 | 218 | 229 | 15,860,000 |
| 2009/11/04 | 228 | 229 | 225 | 226 | 3,921,000 |
| 2009/11/02 | 229 | 231 | 226 | 226 | 5,882,000 |
| 2009/10/30 | 233 | 238 | 230 | 238 | 7,020,000 |
| 2009/10/29 | 226 | 230 | 225 | 228 | 6,769,000 |
| 2009/10/28 | 242 | 242 | 231 | 231 | 4,987,000 |
| 2009/10/27 | 242 | 246 | 240 | 240 | 9,383,000 |
| 2009/10/26 | 247 | 251 | 242 | 245 | 7,468,000 |
| 2009/10/23 | 251 | 254 | 243 | 245 | 16,256,000 |
| 2009/10/22 | 233 | 238 | 231 | 237 | 4,934,000 |
| 2009/10/21 | 238 | 241 | 236 | 238 | 4,782,000 |
| 2009/10/20 | 245 | 246 | 239 | 241 | 5,639,000 |
| 2009/10/19 | 235 | 241 | 233 | 240 | 7,413,000 |
| 2009/10/16 | 232 | 236 | 229 | 232 | 10,379,000 |
| 2009/10/15 | 232 | 234 | 227 | 230 | 9,477,000 |
| 2009/10/14 | 237 | 238 | 230 | 231 | 7,159,000 |
| 2009/10/13 | 246 | 247 | 238 | 240 | 8,255,000 |
| 2009/10/09 | 249 | 256 | 246 | 248 | 7,218,000 |
| 2009/10/08 | 249 | 249 | 241 | 247 | 8,183,000 |
| 2009/10/07 | 237 | 250 | 236 | 249 | 13,472,000 |
| 2009/10/06 | 226 | 234 | 225 | 233 | 11,478,000 |
| 2009/10/05 | 222 | 227 | 218 | 220 | 8,543,000 |
| 2009/10/02 | 214 | 222 | 213 | 222 | 8,899,000 |
| 2009/10/01 | 232 | 236 | 228 | 229 | 3,639,000 |
| 2009/09/30 | 241 | 243 | 233 | 236 | 7,008,000 |
| 2009/09/29 | 244 | 247 | 240 | 245 | 6,458,000 |
| 2009/09/28 | 249 | 249 | 236 | 243 | 6,657,000 |
| 2009/09/25 | 258 | 258 | 250 | 251 | 4,481,000 |
| 2009/09/24 | 258 | 261 | 255 | 257 | 6,241,000 |
| 2009/09/18 | 261 | 262 | 254 | 255 | 6,533,000 |
| 2009/09/17 | 262 | 264 | 255 | 260 | 5,381,000 |
| 2009/09/16 | 259 | 262 | 255 | 258 | 4,380,000 |
| 2009/09/15 | 260 | 262 | 255 | 256 | 4,389,000 |
| 2009/09/14 | 262 | 263 | 256 | 257 | 5,009,000 |
| 2009/09/11 | 273 | 273 | 263 | 264 | 9,250,000 |
| 2009/09/10 | 267 | 273 | 266 | 271 | 8,159,000 |
| 2009/09/09 | 263 | 268 | 260 | 264 | 16,085,000 |
| 2009/09/08 | 275 | 276 | 268 | 275 | 5,954,000 |
| 2009/09/07 | 276 | 277 | 273 | 276 | 4,752,000 |
| 2009/09/04 | 283 | 287 | 272 | 273 | 8,498,000 |
| 2009/09/03 | 283 | 285 | 279 | 284 | 7,632,000 |
| 2009/09/02 | 281 | 285 | 281 | 283 | 9,058,000 |
| 2009/09/01 | 283 | 291 | 283 | 288 | 4,154,000 |
| 2009/08/31 | 291 | 295 | 282 | 288 | 8,102,000 |
| 2009/08/28 | 296 | 297 | 287 | 288 | 5,785,000 |
| 2009/08/27 | 297 | 300 | 291 | 295 | 6,618,000 |
| 2009/08/26 | 297 | 304 | 295 | 300 | 11,072,000 |
| 2009/08/25 | 295 | 302 | 293 | 294 | 12,037,000 |
| 2009/08/24 | 290 | 300 | 289 | 300 | 15,863,000 |
| 2009/08/21 | 289 | 291 | 283 | 289 | 13,519,000 |
| 2009/08/20 | 279 | 295 | 272 | 292 | 22,735,000 |
| 2009/08/19 | 272 | 284 | 271 | 278 | 27,634,000 |
| 2009/08/18 | 267 | 272 | 266 | 271 | 10,713,000 |
| 2009/08/17 | 262 | 271 | 262 | 266 | 16,693,000 |
| 2009/08/14 | 255 | 258 | 249 | 257 | 10,236,000 |
| 2009/08/13 | 265 | 266 | 258 | 260 | 9,781,000 |
| 2009/08/12 | 266 | 268 | 264 | 265 | 4,960,000 |
| 2009/08/11 | 264 | 267 | 260 | 267 | 7,286,000 |
| 2009/08/10 | 264 | 266 | 261 | 264 | 4,643,000 |
| 2009/08/07 | 261 | 262 | 254 | 261 | 6,786,000 |
| 2009/08/06 | 263 | 267 | 261 | 264 | 5,859,000 |
| 2009/08/05 | 268 | 268 | 263 | 263 | 4,129,000 |
| 2009/08/04 | 268 | 269 | 263 | 266 | 10,607,000 |
| 2009/08/03 | 278 | 284 | 263 | 265 | 32,588,000 |
| 2009/07/31 | 276 | 277 | 271 | 274 | 7,542,000 |
| 2009/07/30 | 272 | 273 | 268 | 271 | 4,680,000 |
| 2009/07/29 | 271 | 277 | 270 | 272 | 6,048,000 |
| 2009/07/28 | 279 | 279 | 272 | 276 | 3,714,000 |
| 2009/07/27 | 279 | 282 | 276 | 277 | 5,974,000 |
| 2009/07/24 | 288 | 288 | 278 | 281 | 9,901,000 |
| 2009/07/23 | 280 | 285 | 278 | 283 | 7,471,000 |
| 2009/07/22 | 272 | 281 | 272 | 280 | 11,551,000 |
| 2009/07/21 | 267 | 272 | 263 | 271 | 6,988,000 |
| 2009/07/17 | 261 | 262 | 252 | 258 | 6,531,000 |
| 2009/07/16 | 271 | 273 | 259 | 260 | 8,903,000 |
| 2009/07/15 | 266 | 266 | 259 | 265 | 6,219,000 |
| 2009/07/14 | 261 | 265 | 254 | 261 | 13,156,000 |
| 2009/07/13 | 265 | 269 | 249 | 254 | 18,636,000 |
| 2009/07/10 | 264 | 270 | 253 | 255 | 9,040,000 |
| 2009/07/09 | 256 | 266 | 255 | 263 | 7,007,000 |
| 2009/07/08 | 260 | 264 | 257 | 261 | 10,629,000 |
| 2009/07/07 | 282 | 284 | 269 | 270 | 8,757,000 |
| 2009/07/06 | 289 | 292 | 279 | 281 | 17,068,000 |
| 2009/07/03 | 270 | 280 | 270 | 279 | 9,272,000 |
| 2009/07/02 | 286 | 287 | 279 | 280 | 15,092,000 |
| 2009/07/01 | 273 | 281 | 272 | 275 | 16,551,000 |
| 2009/06/30 | 268 | 272 | 267 | 270 | 10,241,000 |
| 2009/06/29 | 268 | 275 | 261 | 263 | 13,748,000 |
| 2009/06/26 | 262 | 264 | 257 | 263 | 8,089,000 |
| 2009/06/25 | 249 | 261 | 249 | 257 | 8,448,000 |
| 2009/06/24 | 246 | 251 | 246 | 248 | 5,739,000 |
| 2009/06/23 | 255 | 256 | 249 | 251 | 8,942,000 |
| 2009/06/22 | 257 | 264 | 254 | 262 | 12,090,000 |
| 2009/06/19 | 254 | 260 | 245 | 255 | 17,284,000 |
| 2009/06/18 | 258 | 268 | 246 | 250 | 26,802,000 |
| 2009/06/17 | 244 | 255 | 240 | 253 | 20,024,000 |
| 2009/06/16 | 244 | 245 | 231 | 234 | 7,601,000 |
| 2009/06/15 | 241 | 248 | 240 | 247 | 10,778,000 |
| 2009/06/12 | 240 | 242 | 239 | 240 | 9,128,000 |
| 2009/06/11 | 242 | 244 | 240 | 242 | 4,741,000 |
| 2009/06/10 | 239 | 244 | 238 | 242 | 7,281,000 |
| 2009/06/09 | 241 | 242 | 235 | 235 | 4,731,000 |
| 2009/06/08 | 240 | 242 | 238 | 241 | 6,127,000 |
| 2009/06/05 | 239 | 242 | 235 | 237 | 7,894,000 |
| 2009/06/04 | 229 | 237 | 227 | 236 | 10,603,000 |
| 2009/06/03 | 230 | 231 | 226 | 229 | 6,889,000 |
| 2009/06/02 | 237 | 239 | 231 | 232 | 9,206,000 |
| 2009/06/01 | 229 | 235 | 228 | 235 | 9,956,000 |
| 2009/05/29 | 225 | 231 | 223 | 227 | 11,873,000 |
| 2009/05/28 | 220 | 224 | 220 | 221 | 6,771,000 |
| 2009/05/27 | 218 | 223 | 217 | 220 | 10,939,000 |
| 2009/05/26 | 215 | 216 | 212 | 214 | 6,041,000 |
| 2009/05/25 | 212 | 215 | 211 | 215 | 5,292,000 |
| 2009/05/22 | 207 | 212 | 207 | 211 | 4,720,000 |
| 2009/05/21 | 211 | 213 | 209 | 212 | 5,024,000 |
| 2009/05/20 | 211 | 213 | 208 | 211 | 5,643,000 |
| 2009/05/19 | 218 | 219 | 210 | 211 | 8,005,000 |
| 2009/05/18 | 208 | 217 | 206 | 215 | 9,780,000 |
| 2009/05/15 | 207 | 212 | 206 | 209 | 4,856,000 |
| 2009/05/14 | 210 | 210 | 205 | 206 | 6,180,000 |
| 2009/05/13 | 213 | 220 | 210 | 215 | 11,799,000 |
| 2009/05/12 | 218 | 228 | 210 | 214 | 14,808,000 |
| 2009/05/11 | 204 | 227 | 201 | 223 | 27,583,000 |
| 2009/05/08 | 200 | 203 | 198 | 201 | 6,731,000 |
| 2009/05/07 | 197 | 199 | 194 | 199 | 6,415,000 |
| 2009/05/01 | 188 | 192 | 183 | 190 | 6,969,000 |
| 2009/04/30 | 189 | 190 | 184 | 185 | 4,037,000 |
| 2009/04/28 | 188 | 191 | 183 | 185 | 6,330,000 |
| 2009/04/27 | 194 | 195 | 188 | 191 | 6,037,000 |
| 2009/04/24 | 200 | 200 | 192 | 193 | 8,725,000 |
| 2009/04/23 | 201 | 201 | 195 | 199 | 4,475,000 |
| 2009/04/22 | 207 | 207 | 198 | 201 | 7,980,000 |
| 2009/04/21 | 203 | 206 | 201 | 203 | 6,505,000 |
| 2009/04/20 | 203 | 211 | 200 | 211 | 7,655,000 |
| 2009/04/17 | 198 | 200 | 196 | 200 | 5,312,000 |
| 2009/04/16 | 202 | 205 | 193 | 196 | 5,410,000 |
| 2009/04/15 | 202 | 203 | 196 | 199 | 5,242,000 |
| 2009/04/14 | 209 | 212 | 199 | 205 | 11,462,000 |
| 2009/04/13 | 198 | 206 | 196 | 205 | 6,086,000 |
| 2009/04/10 | 202 | 203 | 193 | 198 | 10,002,000 |
| 2009/04/09 | 192 | 198 | 192 | 197 | 6,554,000 |
| 2009/04/08 | 195 | 196 | 187 | 189 | 8,255,000 |
| 2009/04/07 | 205 | 208 | 198 | 202 | 6,791,000 |
| 2009/04/06 | 203 | 206 | 201 | 204 | 6,906,000 |
| 2009/04/03 | 203 | 205 | 199 | 202 | 8,659,000 |
| 2009/04/02 | 192 | 200 | 188 | 198 | 9,282,000 |
| 2009/04/01 | 183 | 187 | 178 | 187 | 5,428,000 |
| 2009/03/31 | 180 | 185 | 177 | 178 | 7,073,000 |
| 2009/03/30 | 193 | 195 | 180 | 181 | 5,431,000 |
| 2009/03/27 | 195 | 198 | 193 | 195 | 6,771,000 |
| 2009/03/26 | 183 | 192 | 181 | 192 | 8,390,000 |
| 2009/03/25 | 177 | 186 | 176 | 185 | 10,639,000 |
| 2009/03/24 | 178 | 179 | 173 | 175 | 12,623,000 |
| 2009/03/23 | 165 | 176 | 163 | 174 | 10,172,000 |
| 2009/03/19 | 175 | 176 | 168 | 169 | 5,193,000 |
| 2009/03/18 | 180 | 182 | 172 | 173 | 6,790,000 |
| 2009/03/17 | 181 | 181 | 176 | 180 | 5,371,000 |
| 2009/03/16 | 175 | 181 | 175 | 178 | 7,529,000 |
| 2009/03/13 | 168 | 171 | 165 | 171 | 9,102,000 |
| 2009/03/12 | 164 | 169 | 161 | 162 | 5,712,000 |
| 2009/03/11 | 166 | 167 | 163 | 166 | 3,592,000 |
| 2009/03/10 | 165 | 165 | 159 | 160 | 4,997,000 |
| 2009/03/09 | 171 | 172 | 165 | 166 | 6,450,000 |
| 2009/03/06 | 167 | 175 | 163 | 163 | 10,555,000 |
| 2009/03/05 | 165 | 173 | 164 | 171 | 9,098,000 |
| 2009/03/04 | 155 | 163 | 154 | 162 | 9,439,000 |
| 2009/03/03 | 150 | 157 | 149 | 154 | 6,790,000 |
| 2009/03/02 | 153 | 156 | 152 | 153 | 4,080,000 |
| 2009/02/27 | 156 | 158 | 154 | 157 | 5,908,000 |
| 2009/02/26 | 159 | 164 | 153 | 156 | 11,711,000 |
| 2009/02/25 | 165 | 166 | 159 | 159 | 7,812,000 |
| 2009/02/24 | 163 | 164 | 159 | 160 | 5,851,000 |
| 2009/02/23 | 163 | 170 | 159 | 168 | 4,988,000 |
| 2009/02/20 | 173 | 174 | 168 | 170 | 4,938,000 |
| 2009/02/19 | 178 | 179 | 172 | 174 | 7,522,000 |
| 2009/02/18 | 173 | 178 | 172 | 178 | 5,900,000 |
| 2009/02/17 | 183 | 184 | 173 | 176 | 9,254,000 |
| 2009/02/16 | 181 | 189 | 181 | 186 | 13,193,000 |
| 2009/02/13 | 179 | 180 | 173 | 180 | 8,970,000 |
| 2009/02/12 | 181 | 183 | 176 | 176 | 7,961,000 |
| 2009/02/10 | 183 | 189 | 180 | 186 | 10,184,000 |
| 2009/02/09 | 194 | 195 | 178 | 179 | 15,965,000 |
| 2009/02/06 | 194 | 199 | 189 | 195 | 18,262,000 |
| 2009/02/05 | 195 | 197 | 187 | 190 | 13,363,000 |
| 2009/02/04 | 198 | 207 | 193 | 199 | 28,887,000 |
| 2009/02/03 | 199 | 200 | 186 | 189 | 10,116,000 |
| 2009/02/02 | 193 | 203 | 193 | 200 | 11,974,000 |
| 2009/01/30 | 198 | 200 | 196 | 198 | 3,211,000 |
| 2009/01/29 | 207 | 207 | 200 | 202 | 5,618,000 |
| 2009/01/28 | 202 | 207 | 198 | 200 | 8,267,000 |
| 2009/01/27 | 198 | 206 | 197 | 202 | 7,993,000 |
| 2009/01/26 | 197 | 198 | 193 | 195 | 4,890,000 |
| 2009/01/23 | 204 | 204 | 195 | 195 | 7,410,000 |
| 2009/01/22 | 203 | 206 | 196 | 205 | 8,759,000 |
| 2009/01/21 | 196 | 202 | 194 | 198 | 7,711,000 |
| 2009/01/20 | 208 | 211 | 201 | 204 | 7,754,000 |
| 2009/01/19 | 221 | 223 | 209 | 211 | 8,299,000 |
| 2009/01/16 | 212 | 217 | 211 | 216 | 11,455,000 |
| 2009/01/15 | 210 | 213 | 207 | 207 | 11,280,000 |
| 2009/01/14 | 222 | 229 | 217 | 221 | 11,070,000 |
| 2009/01/13 | 223 | 225 | 219 | 223 | 7,668,000 |
| 2009/01/09 | 238 | 243 | 227 | 233 | 10,269,000 |
| 2009/01/08 | 246 | 251 | 236 | 237 | 15,380,000 |
| 2009/01/07 | 274 | 279 | 258 | 259 | 19,700,000 |
| 2009/01/06 | 256 | 276 | 254 | 270 | 24,021,000 |
| 2009/01/05 | 254 | 255 | 252 | 252 | 4,039,000 |