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 |
|---|---|---|---|---|---|
| 2010/12/30 | 241 | 245 | 239 | 244 | 7,957,000 |
| 2010/12/29 | 240 | 242 | 238 | 240 | 8,213,000 |
| 2010/12/28 | 240 | 242 | 238 | 241 | 6,944,000 |
| 2010/12/27 | 235 | 240 | 234 | 240 | 7,079,000 |
| 2010/12/24 | 236 | 238 | 232 | 235 | 3,905,000 |
| 2010/12/22 | 234 | 241 | 233 | 239 | 15,282,000 |
| 2010/12/21 | 229 | 234 | 228 | 233 | 6,120,000 |
| 2010/12/20 | 230 | 232 | 228 | 228 | 5,982,000 |
| 2010/12/17 | 230 | 231 | 227 | 229 | 4,963,000 |
| 2010/12/16 | 230 | 232 | 229 | 230 | 5,842,000 |
| 2010/12/15 | 230 | 233 | 229 | 231 | 14,426,000 |
| 2010/12/14 | 221 | 227 | 221 | 225 | 10,126,000 |
| 2010/12/13 | 220 | 222 | 219 | 221 | 3,917,000 |
| 2010/12/10 | 224 | 224 | 219 | 221 | 8,139,000 |
| 2010/12/09 | 223 | 224 | 220 | 222 | 4,655,000 |
| 2010/12/08 | 222 | 224 | 220 | 223 | 6,004,000 |
| 2010/12/07 | 219 | 221 | 216 | 220 | 8,878,000 |
| 2010/12/06 | 220 | 222 | 220 | 221 | 3,388,000 |
| 2010/12/03 | 223 | 224 | 221 | 222 | 5,460,000 |
| 2010/12/02 | 225 | 226 | 219 | 221 | 10,723,000 |
| 2010/12/01 | 212 | 220 | 210 | 220 | 10,835,000 |
| 2010/11/30 | 219 | 220 | 212 | 213 | 8,390,000 |
| 2010/11/29 | 212 | 219 | 212 | 217 | 11,891,000 |
| 2010/11/26 | 210 | 214 | 209 | 211 | 10,272,000 |
| 2010/11/25 | 208 | 211 | 205 | 210 | 6,731,000 |
| 2010/11/24 | 202 | 207 | 201 | 206 | 5,129,000 |
| 2010/11/22 | 207 | 208 | 206 | 207 | 3,762,000 |
| 2010/11/19 | 209 | 210 | 204 | 206 | 7,374,000 |
| 2010/11/18 | 199 | 207 | 199 | 207 | 10,790,000 |
| 2010/11/17 | 197 | 199 | 197 | 198 | 4,028,000 |
| 2010/11/16 | 200 | 201 | 198 | 199 | 5,530,000 |
| 2010/11/15 | 198 | 202 | 198 | 201 | 5,344,000 |
| 2010/11/12 | 197 | 203 | 197 | 198 | 8,020,000 |
| 2010/11/11 | 200 | 202 | 197 | 199 | 7,626,000 |
| 2010/11/10 | 201 | 205 | 199 | 200 | 6,970,000 |
| 2010/11/09 | 202 | 205 | 200 | 201 | 6,896,000 |
| 2010/11/08 | 207 | 208 | 198 | 203 | 11,304,000 |
| 2010/11/05 | 208 | 212 | 203 | 205 | 11,186,000 |
| 2010/11/04 | 200 | 205 | 199 | 204 | 5,342,000 |
| 2010/11/02 | 198 | 199 | 195 | 195 | 5,800,000 |
| 2010/11/01 | 196 | 200 | 195 | 197 | 4,417,000 |
| 2010/10/29 | 199 | 200 | 194 | 197 | 5,437,000 |
| 2010/10/28 | 203 | 204 | 199 | 199 | 6,989,000 |
| 2010/10/27 | 204 | 206 | 201 | 202 | 6,135,000 |
| 2010/10/26 | 202 | 212 | 201 | 205 | 14,003,000 |
| 2010/10/25 | 201 | 205 | 201 | 203 | 7,864,000 |
| 2010/10/22 | 201 | 203 | 198 | 200 | 13,848,000 |
| 2010/10/21 | 196 | 198 | 193 | 195 | 4,198,000 |
| 2010/10/20 | 195 | 197 | 192 | 195 | 6,184,000 |
| 2010/10/19 | 195 | 198 | 194 | 197 | 10,743,000 |
| 2010/10/18 | 189 | 194 | 189 | 192 | 5,524,000 |
| 2010/10/15 | 192 | 193 | 188 | 190 | 6,303,000 |
| 2010/10/14 | 188 | 192 | 188 | 191 | 5,948,000 |
| 2010/10/13 | 185 | 188 | 184 | 186 | 3,247,000 |
| 2010/10/12 | 191 | 191 | 184 | 184 | 3,963,000 |
| 2010/10/08 | 195 | 196 | 188 | 188 | 9,536,000 |
| 2010/10/07 | 193 | 194 | 191 | 192 | 5,594,000 |
| 2010/10/06 | 188 | 192 | 186 | 192 | 8,843,000 |
| 2010/10/05 | 178 | 184 | 177 | 183 | 7,591,000 |
| 2010/10/04 | 181 | 182 | 177 | 178 | 5,492,000 |
| 2010/10/01 | 187 | 187 | 181 | 181 | 6,846,000 |
| 2010/09/30 | 192 | 193 | 185 | 185 | 6,503,000 |
| 2010/09/29 | 190 | 194 | 189 | 192 | 7,151,000 |
| 2010/09/28 | 191 | 193 | 190 | 190 | 4,633,000 |
| 2010/09/27 | 191 | 192 | 189 | 192 | 4,632,000 |
| 2010/09/24 | 194 | 195 | 189 | 189 | 10,119,000 |
| 2010/09/22 | 192 | 197 | 192 | 196 | 5,527,000 |
| 2010/09/21 | 199 | 199 | 194 | 195 | 4,735,000 |
| 2010/09/17 | 194 | 197 | 191 | 196 | 7,081,000 |
| 2010/09/16 | 198 | 199 | 191 | 193 | 7,451,000 |
| 2010/09/15 | 192 | 198 | 191 | 197 | 9,195,000 |
| 2010/09/14 | 194 | 195 | 191 | 193 | 6,032,000 |
| 2010/09/13 | 197 | 198 | 195 | 197 | 2,576,000 |
| 2010/09/10 | 194 | 197 | 194 | 196 | 5,078,000 |
| 2010/09/09 | 193 | 195 | 191 | 194 | 3,830,000 |
| 2010/09/08 | 191 | 193 | 190 | 190 | 2,949,000 |
| 2010/09/07 | 195 | 199 | 193 | 195 | 4,524,000 |
| 2010/09/06 | 193 | 196 | 192 | 196 | 4,578,000 |
| 2010/09/03 | 184 | 190 | 184 | 189 | 7,347,000 |
| 2010/09/02 | 184 | 186 | 182 | 183 | 4,483,000 |
| 2010/09/01 | 178 | 182 | 177 | 181 | 5,814,000 |
| 2010/08/31 | 183 | 184 | 177 | 178 | 5,034,000 |
| 2010/08/30 | 187 | 191 | 186 | 188 | 6,726,000 |
| 2010/08/27 | 181 | 184 | 180 | 183 | 8,307,000 |
| 2010/08/26 | 187 | 187 | 182 | 183 | 3,934,000 |
| 2010/08/25 | 185 | 188 | 183 | 184 | 6,480,000 |
| 2010/08/24 | 186 | 189 | 185 | 187 | 5,421,000 |
| 2010/08/23 | 193 | 193 | 188 | 189 | 7,882,000 |
| 2010/08/20 | 197 | 200 | 196 | 196 | 5,474,000 |
| 2010/08/19 | 196 | 202 | 196 | 202 | 5,804,000 |
| 2010/08/18 | 200 | 201 | 194 | 196 | 8,957,000 |
| 2010/08/17 | 197 | 200 | 197 | 198 | 5,136,000 |
| 2010/08/16 | 199 | 202 | 197 | 201 | 7,178,000 |
| 2010/08/13 | 204 | 206 | 202 | 205 | 5,832,000 |
| 2010/08/12 | 200 | 204 | 200 | 203 | 3,862,000 |
| 2010/08/11 | 210 | 211 | 205 | 205 | 4,921,000 |
| 2010/08/10 | 216 | 217 | 210 | 212 | 4,782,000 |
| 2010/08/09 | 209 | 218 | 209 | 217 | 6,869,000 |
| 2010/08/06 | 209 | 212 | 209 | 212 | 3,529,000 |
| 2010/08/05 | 211 | 213 | 208 | 212 | 5,821,000 |
| 2010/08/04 | 209 | 213 | 205 | 212 | 9,660,000 |
| 2010/08/03 | 211 | 214 | 207 | 208 | 11,548,000 |
| 2010/08/02 | 218 | 221 | 199 | 203 | 19,673,000 |
| 2010/07/30 | 220 | 221 | 215 | 216 | 3,566,000 |
| 2010/07/29 | 216 | 222 | 216 | 220 | 5,151,000 |
| 2010/07/28 | 215 | 220 | 215 | 219 | 5,126,000 |
| 2010/07/27 | 212 | 214 | 211 | 212 | 2,188,000 |
| 2010/07/26 | 213 | 215 | 211 | 212 | 2,772,000 |
| 2010/07/23 | 212 | 213 | 209 | 211 | 3,950,000 |
| 2010/07/22 | 210 | 211 | 205 | 207 | 4,112,000 |
| 2010/07/21 | 214 | 214 | 208 | 211 | 3,223,000 |
| 2010/07/20 | 209 | 216 | 208 | 213 | 7,647,000 |
| 2010/07/16 | 214 | 215 | 208 | 209 | 4,074,000 |
| 2010/07/15 | 215 | 217 | 214 | 217 | 3,243,000 |
| 2010/07/14 | 219 | 219 | 215 | 217 | 4,543,000 |
| 2010/07/13 | 217 | 220 | 213 | 215 | 3,905,000 |
| 2010/07/12 | 217 | 221 | 214 | 215 | 4,633,000 |
| 2010/07/09 | 221 | 221 | 217 | 219 | 2,395,000 |
| 2010/07/08 | 221 | 222 | 218 | 219 | 2,415,000 |
| 2010/07/07 | 218 | 218 | 214 | 216 | 4,128,000 |
| 2010/07/06 | 212 | 219 | 208 | 217 | 5,605,000 |
| 2010/07/05 | 213 | 216 | 212 | 214 | 5,921,000 |
| 2010/07/02 | 209 | 212 | 206 | 211 | 3,822,000 |
| 2010/07/01 | 212 | 213 | 207 | 209 | 6,082,000 |
| 2010/06/30 | 211 | 214 | 209 | 212 | 6,111,000 |
| 2010/06/29 | 219 | 224 | 215 | 217 | 11,437,000 |
| 2010/06/28 | 222 | 224 | 218 | 218 | 6,794,000 |
| 2010/06/25 | 228 | 229 | 223 | 223 | 5,803,000 |
| 2010/06/24 | 231 | 234 | 230 | 230 | 5,472,000 |
| 2010/06/23 | 235 | 235 | 229 | 231 | 8,526,000 |
| 2010/06/22 | 245 | 245 | 237 | 238 | 10,293,000 |
| 2010/06/21 | 243 | 248 | 241 | 247 | 7,943,000 |
| 2010/06/18 | 237 | 242 | 235 | 241 | 8,019,000 |
| 2010/06/17 | 241 | 243 | 234 | 235 | 7,920,000 |
| 2010/06/16 | 244 | 245 | 241 | 244 | 4,255,000 |
| 2010/06/15 | 242 | 242 | 239 | 241 | 4,000,000 |
| 2010/06/14 | 243 | 246 | 243 | 244 | 5,607,000 |
| 2010/06/11 | 237 | 242 | 236 | 241 | 13,316,000 |
| 2010/06/10 | 227 | 235 | 226 | 234 | 9,253,000 |
| 2010/06/09 | 227 | 229 | 224 | 225 | 5,371,000 |
| 2010/06/08 | 226 | 229 | 225 | 227 | 4,963,000 |
| 2010/06/07 | 228 | 230 | 225 | 230 | 5,520,000 |
| 2010/06/04 | 233 | 239 | 232 | 235 | 9,239,000 |
| 2010/06/03 | 228 | 232 | 227 | 232 | 6,249,000 |
| 2010/06/02 | 224 | 228 | 222 | 223 | 8,226,000 |
| 2010/06/01 | 227 | 228 | 225 | 227 | 4,424,000 |
| 2010/05/31 | 226 | 227 | 222 | 225 | 5,955,000 |
| 2010/05/28 | 226 | 226 | 223 | 223 | 6,111,000 |
| 2010/05/27 | 213 | 221 | 213 | 220 | 7,068,000 |
| 2010/05/26 | 214 | 220 | 214 | 217 | 10,700,000 |
| 2010/05/25 | 215 | 217 | 210 | 212 | 6,553,000 |
| 2010/05/24 | 219 | 221 | 216 | 219 | 6,540,000 |
| 2010/05/21 | 216 | 220 | 215 | 218 | 7,288,000 |
| 2010/05/20 | 224 | 227 | 222 | 223 | 5,393,000 |
| 2010/05/19 | 223 | 228 | 221 | 226 | 6,206,000 |
| 2010/05/18 | 232 | 235 | 224 | 225 | 6,346,000 |
| 2010/05/17 | 235 | 236 | 227 | 231 | 5,858,000 |
| 2010/05/14 | 234 | 241 | 234 | 238 | 6,010,000 |
| 2010/05/13 | 239 | 240 | 234 | 237 | 7,926,000 |
| 2010/05/12 | 234 | 241 | 232 | 235 | 9,210,000 |
| 2010/05/11 | 240 | 241 | 229 | 230 | 12,804,000 |
| 2010/05/10 | 224 | 236 | 224 | 235 | 6,637,000 |
| 2010/05/07 | 218 | 226 | 216 | 223 | 8,439,000 |
| 2010/05/06 | 233 | 234 | 228 | 228 | 8,617,000 |
| 2010/04/30 | 246 | 246 | 239 | 240 | 6,265,000 |
| 2010/04/28 | 241 | 244 | 240 | 241 | 7,030,000 |
| 2010/04/27 | 247 | 251 | 247 | 249 | 4,574,000 |
| 2010/04/26 | 244 | 249 | 244 | 249 | 4,592,000 |
| 2010/04/23 | 243 | 246 | 241 | 242 | 4,102,000 |
| 2010/04/22 | 243 | 245 | 240 | 243 | 3,672,000 |
| 2010/04/21 | 243 | 246 | 241 | 246 | 5,599,000 |
| 2010/04/20 | 242 | 243 | 239 | 241 | 4,439,000 |
| 2010/04/19 | 242 | 245 | 241 | 241 | 3,844,000 |
| 2010/04/16 | 251 | 252 | 246 | 246 | 5,186,000 |
| 2010/04/15 | 252 | 254 | 251 | 252 | 6,188,000 |
| 2010/04/14 | 248 | 251 | 246 | 249 | 7,135,000 |
| 2010/04/13 | 250 | 251 | 244 | 245 | 6,067,000 |
| 2010/04/12 | 254 | 256 | 250 | 250 | 12,412,000 |
| 2010/04/09 | 246 | 252 | 245 | 252 | 10,970,000 |
| 2010/04/08 | 244 | 247 | 243 | 245 | 5,782,000 |
| 2010/04/07 | 242 | 246 | 240 | 246 | 6,368,000 |
| 2010/04/06 | 247 | 247 | 241 | 243 | 5,268,000 |
| 2010/04/05 | 249 | 250 | 246 | 247 | 6,093,000 |
| 2010/04/02 | 248 | 249 | 245 | 247 | 9,783,000 |
| 2010/04/01 | 241 | 246 | 239 | 245 | 8,513,000 |
| 2010/03/31 | 240 | 241 | 238 | 240 | 6,287,000 |
| 2010/03/30 | 234 | 241 | 234 | 240 | 7,572,000 |
| 2010/03/29 | 233 | 236 | 232 | 233 | 3,528,000 |
| 2010/03/26 | 233 | 235 | 231 | 235 | 5,307,000 |
| 2010/03/25 | 233 | 234 | 229 | 230 | 7,315,000 |
| 2010/03/24 | 238 | 239 | 232 | 234 | 7,174,000 |
| 2010/03/23 | 237 | 239 | 236 | 237 | 3,243,000 |
| 2010/03/19 | 239 | 241 | 237 | 237 | 4,653,000 |
| 2010/03/18 | 242 | 244 | 237 | 238 | 7,550,000 |
| 2010/03/17 | 237 | 242 | 236 | 241 | 7,343,000 |
| 2010/03/16 | 237 | 240 | 236 | 236 | 5,183,000 |
| 2010/03/15 | 241 | 241 | 237 | 239 | 3,165,000 |
| 2010/03/12 | 237 | 243 | 236 | 241 | 9,371,000 |
| 2010/03/11 | 239 | 240 | 235 | 236 | 4,335,000 |
| 2010/03/10 | 241 | 241 | 238 | 238 | 3,170,000 |
| 2010/03/09 | 243 | 244 | 240 | 241 | 1,399,000 |
| 2010/03/08 | 242 | 243 | 240 | 243 | 2,921,000 |
| 2010/03/05 | 239 | 242 | 236 | 239 | 5,723,000 |
| 2010/03/04 | 237 | 238 | 234 | 236 | 4,025,000 |
| 2010/03/03 | 235 | 238 | 234 | 236 | 3,554,000 |
| 2010/03/02 | 236 | 239 | 233 | 234 | 6,644,000 |
| 2010/03/01 | 230 | 235 | 228 | 234 | 5,481,000 |
| 2010/02/26 | 227 | 232 | 225 | 231 | 7,104,000 |
| 2010/02/25 | 226 | 229 | 223 | 225 | 7,864,000 |
| 2010/02/24 | 225 | 227 | 224 | 225 | 6,807,000 |
| 2010/02/23 | 229 | 231 | 225 | 228 | 9,616,000 |
| 2010/02/22 | 228 | 233 | 228 | 231 | 7,968,000 |
| 2010/02/19 | 228 | 235 | 221 | 223 | 16,303,000 |
| 2010/02/18 | 226 | 227 | 224 | 226 | 4,341,000 |
| 2010/02/17 | 222 | 226 | 220 | 226 | 7,669,000 |
| 2010/02/16 | 220 | 224 | 219 | 220 | 5,287,000 |
| 2010/02/15 | 227 | 227 | 222 | 222 | 3,696,000 |
| 2010/02/12 | 228 | 230 | 224 | 225 | 5,232,000 |
| 2010/02/10 | 227 | 228 | 225 | 227 | 3,916,000 |
| 2010/02/09 | 228 | 229 | 224 | 224 | 4,790,000 |
| 2010/02/08 | 230 | 234 | 228 | 229 | 5,390,000 |
| 2010/02/05 | 228 | 235 | 228 | 230 | 8,612,000 |
| 2010/02/04 | 248 | 249 | 237 | 239 | 12,490,000 |
| 2010/02/03 | 240 | 246 | 238 | 244 | 8,894,000 |
| 2010/02/02 | 233 | 238 | 233 | 235 | 5,162,000 |
| 2010/02/01 | 233 | 233 | 227 | 231 | 7,481,000 |
| 2010/01/29 | 239 | 242 | 234 | 234 | 4,844,000 |
| 2010/01/28 | 239 | 246 | 237 | 243 | 7,223,000 |
| 2010/01/27 | 243 | 245 | 238 | 239 | 4,991,000 |
| 2010/01/26 | 252 | 253 | 241 | 241 | 7,595,000 |
| 2010/01/25 | 252 | 253 | 250 | 251 | 4,415,000 |
| 2010/01/22 | 255 | 256 | 252 | 256 | 7,038,000 |
| 2010/01/21 | 253 | 260 | 253 | 259 | 7,277,000 |
| 2010/01/20 | 256 | 263 | 254 | 255 | 7,527,000 |
| 2010/01/19 | 255 | 256 | 252 | 254 | 5,053,000 |
| 2010/01/18 | 255 | 257 | 254 | 255 | 3,532,000 |
| 2010/01/15 | 262 | 263 | 256 | 257 | 10,986,000 |
| 2010/01/14 | 260 | 265 | 259 | 263 | 5,722,000 |
| 2010/01/13 | 263 | 268 | 257 | 259 | 8,150,000 |
| 2010/01/12 | 264 | 266 | 261 | 263 | 3,567,000 |
| 2010/01/08 | 264 | 268 | 263 | 264 | 7,928,000 |
| 2010/01/07 | 258 | 265 | 257 | 262 | 6,638,000 |
| 2010/01/06 | 258 | 260 | 253 | 257 | 5,372,000 |
| 2010/01/05 | 261 | 262 | 256 | 257 | 4,856,000 |
| 2010/01/04 | 254 | 258 | 254 | 258 | 2,670,000 |