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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,330 | 3,345 | 3,310 | 3,315 | 472,500 |
| 2017/12/28 | 3,360 | 3,390 | 3,335 | 3,350 | 554,400 |
| 2017/12/27 | 3,310 | 3,380 | 3,305 | 3,375 | 607,900 |
| 2017/12/26 | 3,310 | 3,340 | 3,310 | 3,325 | 451,500 |
| 2017/12/25 | 3,325 | 3,330 | 3,310 | 3,320 | 230,100 |
| 2017/12/22 | 3,335 | 3,355 | 3,325 | 3,330 | 627,100 |
| 2017/12/21 | 3,320 | 3,330 | 3,305 | 3,330 | 357,600 |
| 2017/12/20 | 3,260 | 3,335 | 3,260 | 3,325 | 577,400 |
| 2017/12/19 | 3,285 | 3,290 | 3,235 | 3,250 | 435,400 |
| 2017/12/18 | 3,200 | 3,280 | 3,190 | 3,280 | 900,000 |
| 2017/12/15 | 3,160 | 3,190 | 3,145 | 3,160 | 739,300 |
| 2017/12/14 | 3,155 | 3,200 | 3,155 | 3,170 | 659,000 |
| 2017/12/13 | 3,240 | 3,240 | 3,150 | 3,155 | 973,000 |
| 2017/12/12 | 3,255 | 3,260 | 3,220 | 3,245 | 745,800 |
| 2017/12/11 | 3,275 | 3,280 | 3,245 | 3,270 | 634,100 |
| 2017/12/08 | 3,285 | 3,300 | 3,240 | 3,260 | 981,500 |
| 2017/12/07 | 3,210 | 3,285 | 3,210 | 3,255 | 1,152,400 |
| 2017/12/06 | 3,255 | 3,260 | 3,180 | 3,185 | 840,100 |
| 2017/12/05 | 3,220 | 3,265 | 3,220 | 3,260 | 661,100 |
| 2017/12/04 | 3,285 | 3,295 | 3,210 | 3,220 | 827,700 |
| 2017/12/01 | 3,265 | 3,290 | 3,225 | 3,260 | 609,100 |
| 2017/11/30 | 3,260 | 3,270 | 3,230 | 3,255 | 1,232,300 |
| 2017/11/29 | 3,280 | 3,295 | 3,245 | 3,260 | 548,200 |
| 2017/11/28 | 3,305 | 3,310 | 3,245 | 3,250 | 507,100 |
| 2017/11/27 | 3,310 | 3,315 | 3,260 | 3,285 | 449,000 |
| 2017/11/24 | 3,265 | 3,300 | 3,225 | 3,295 | 681,800 |
| 2017/11/22 | 3,330 | 3,330 | 3,275 | 3,280 | 767,900 |
| 2017/11/21 | 3,275 | 3,300 | 3,265 | 3,300 | 605,800 |
| 2017/11/20 | 3,230 | 3,285 | 3,225 | 3,255 | 732,900 |
| 2017/11/17 | 3,290 | 3,295 | 3,235 | 3,255 | 831,500 |
| 2017/11/16 | 3,115 | 3,240 | 3,105 | 3,225 | 1,005,100 |
| 2017/11/15 | 3,220 | 3,225 | 3,145 | 3,155 | 921,500 |
| 2017/11/14 | 3,250 | 3,265 | 3,215 | 3,255 | 742,300 |
| 2017/11/13 | 3,295 | 3,300 | 3,255 | 3,265 | 1,186,900 |
| 2017/11/10 | 3,350 | 3,370 | 3,310 | 3,330 | 984,800 |
| 2017/11/09 | 3,460 | 3,480 | 3,345 | 3,390 | 1,161,500 |
| 2017/11/08 | 3,385 | 3,425 | 3,360 | 3,420 | 943,700 |
| 2017/11/07 | 3,330 | 3,380 | 3,310 | 3,375 | 672,600 |
| 2017/11/06 | 3,365 | 3,380 | 3,325 | 3,335 | 895,400 |
| 2017/11/02 | 3,425 | 3,440 | 3,345 | 3,350 | 1,330,100 |
| 2017/11/01 | 3,475 | 3,520 | 3,440 | 3,450 | 856,600 |
| 2017/10/31 | 3,450 | 3,490 | 3,430 | 3,465 | 621,800 |
| 2017/10/30 | 3,480 | 3,520 | 3,430 | 3,480 | 1,103,800 |
| 2017/10/27 | 3,475 | 3,480 | 3,370 | 3,460 | 1,877,800 |
| 2017/10/26 | 3,385 | 3,470 | 3,380 | 3,455 | 656,700 |
| 2017/10/25 | 3,420 | 3,480 | 3,400 | 3,410 | 1,063,100 |
| 2017/10/24 | 3,355 | 3,380 | 3,340 | 3,380 | 559,500 |
| 2017/10/23 | 3,280 | 3,385 | 3,275 | 3,380 | 1,216,700 |
| 2017/10/20 | 3,215 | 3,250 | 3,210 | 3,250 | 645,400 |
| 2017/10/19 | 3,210 | 3,250 | 3,205 | 3,245 | 563,000 |
| 2017/10/18 | 3,270 | 3,270 | 3,195 | 3,210 | 780,700 |
| 2017/10/17 | 3,285 | 3,295 | 3,255 | 3,270 | 408,300 |
| 2017/10/16 | 3,255 | 3,270 | 3,235 | 3,265 | 492,000 |
| 2017/10/13 | 3,235 | 3,255 | 3,215 | 3,240 | 696,000 |
| 2017/10/12 | 3,275 | 3,275 | 3,230 | 3,240 | 591,000 |
| 2017/10/11 | 3,310 | 3,330 | 3,275 | 3,275 | 617,400 |
| 2017/10/10 | 3,270 | 3,310 | 3,260 | 3,305 | 599,000 |
| 2017/10/06 | 3,250 | 3,295 | 3,250 | 3,285 | 718,900 |
| 2017/10/05 | 3,265 | 3,285 | 3,250 | 3,260 | 825,200 |
| 2017/10/04 | 3,295 | 3,300 | 3,255 | 3,265 | 673,900 |
| 2017/10/03 | 3,270 | 3,290 | 3,260 | 3,285 | 669,100 |
| 2017/10/02 | 3,255 | 3,290 | 3,240 | 3,265 | 606,000 |
| 2017/09/29 | 3,260 | 3,270 | 3,225 | 3,250 | 630,700 |
| 2017/09/28 | 3,280 | 3,285 | 3,220 | 3,260 | 861,400 |
| 2017/09/27 | 3,290 | 3,295 | 3,200 | 3,250 | 1,077,500 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 321 | 325 | 320 | 322 | 4,744,000 |
| 2017/09/25 | 323 | 325 | 320 | 321 | 6,437,000 |
| 2017/09/22 | 323 | 323 | 318 | 321 | 7,809,000 |
| 2017/09/21 | 330 | 330 | 325 | 326 | 7,938,000 |
| 2017/09/20 | 331 | 336 | 325 | 328 | 10,491,000 |
| 2017/09/19 | 336 | 339 | 330 | 333 | 10,615,000 |
| 2017/09/15 | 323 | 331 | 322 | 326 | 14,410,000 |
| 2017/09/14 | 317 | 327 | 316 | 324 | 17,288,000 |
| 2017/09/13 | 313 | 315 | 310 | 315 | 7,618,000 |
| 2017/09/12 | 310 | 314 | 309 | 311 | 8,100,000 |
| 2017/09/11 | 304 | 306 | 303 | 305 | 3,792,000 |
| 2017/09/08 | 304 | 307 | 302 | 303 | 6,637,000 |
| 2017/09/07 | 305 | 307 | 300 | 304 | 8,111,000 |
| 2017/09/06 | 299 | 307 | 298 | 307 | 6,995,000 |
| 2017/09/05 | 311 | 311 | 303 | 305 | 6,745,000 |
| 2017/09/04 | 312 | 313 | 308 | 311 | 5,671,000 |
| 2017/09/01 | 315 | 315 | 311 | 315 | 5,705,000 |
| 2017/08/31 | 316 | 317 | 313 | 314 | 7,702,000 |
| 2017/08/30 | 321 | 321 | 314 | 316 | 6,426,000 |
| 2017/08/29 | 315 | 319 | 315 | 317 | 6,745,000 |
| 2017/08/28 | 320 | 321 | 315 | 319 | 8,968,000 |
| 2017/08/25 | 307 | 316 | 306 | 316 | 12,768,000 |
| 2017/08/24 | 309 | 311 | 302 | 302 | 13,954,000 |
| 2017/08/23 | 311 | 313 | 309 | 311 | 6,849,000 |
| 2017/08/22 | 308 | 310 | 305 | 310 | 6,989,000 |
| 2017/08/21 | 303 | 307 | 301 | 307 | 8,223,000 |
| 2017/08/18 | 297 | 300 | 296 | 300 | 5,057,000 |
| 2017/08/17 | 304 | 305 | 301 | 302 | 4,551,000 |
| 2017/08/16 | 303 | 305 | 302 | 304 | 4,336,000 |
| 2017/08/15 | 301 | 306 | 299 | 304 | 5,718,000 |
| 2017/08/14 | 296 | 300 | 294 | 298 | 6,489,000 |
| 2017/08/10 | 301 | 303 | 299 | 302 | 8,718,000 |
| 2017/08/09 | 300 | 301 | 295 | 298 | 8,898,000 |
| 2017/08/08 | 301 | 305 | 300 | 302 | 10,450,000 |
| 2017/08/07 | 295 | 300 | 295 | 300 | 3,785,000 |
| 2017/08/04 | 294 | 295 | 291 | 293 | 6,590,000 |
| 2017/08/03 | 298 | 299 | 294 | 297 | 5,183,000 |
| 2017/08/02 | 306 | 308 | 295 | 297 | 15,393,000 |
| 2017/08/01 | 300 | 303 | 299 | 302 | 6,369,000 |
| 2017/07/31 | 298 | 301 | 296 | 300 | 4,658,000 |
| 2017/07/28 | 302 | 303 | 297 | 298 | 8,889,000 |
| 2017/07/27 | 301 | 304 | 300 | 302 | 10,344,000 |
| 2017/07/26 | 311 | 312 | 304 | 307 | 10,323,000 |
| 2017/07/25 | 314 | 314 | 308 | 308 | 4,686,000 |
| 2017/07/24 | 311 | 311 | 308 | 310 | 4,806,000 |
| 2017/07/21 | 314 | 318 | 310 | 313 | 11,538,000 |
| 2017/07/20 | 303 | 315 | 300 | 313 | 16,055,000 |
| 2017/07/19 | 301 | 304 | 300 | 300 | 5,288,000 |
| 2017/07/18 | 306 | 309 | 302 | 303 | 5,895,000 |
| 2017/07/14 | 306 | 309 | 304 | 306 | 9,478,000 |
| 2017/07/13 | 305 | 307 | 302 | 306 | 11,729,000 |
| 2017/07/12 | 301 | 304 | 299 | 301 | 11,386,000 |
| 2017/07/11 | 294 | 300 | 293 | 300 | 7,484,000 |
| 2017/07/10 | 297 | 297 | 291 | 293 | 9,077,000 |
| 2017/07/07 | 290 | 295 | 289 | 295 | 8,164,000 |
| 2017/07/06 | 296 | 299 | 293 | 294 | 7,466,000 |
| 2017/07/05 | 297 | 301 | 296 | 296 | 11,255,000 |
| 2017/07/04 | 301 | 303 | 295 | 297 | 12,689,000 |
| 2017/07/03 | 293 | 300 | 293 | 298 | 12,958,000 |
| 2017/06/30 | 285 | 290 | 285 | 289 | 7,179,000 |
| 2017/06/29 | 289 | 290 | 287 | 289 | 7,895,000 |
| 2017/06/28 | 282 | 288 | 281 | 287 | 5,394,000 |
| 2017/06/27 | 285 | 287 | 280 | 284 | 11,862,000 |
| 2017/06/26 | 285 | 288 | 284 | 286 | 8,667,000 |
| 2017/06/23 | 281 | 285 | 280 | 283 | 10,896,000 |
| 2017/06/22 | 277 | 280 | 273 | 279 | 10,361,000 |
| 2017/06/21 | 275 | 277 | 273 | 277 | 5,837,000 |
| 2017/06/20 | 274 | 276 | 272 | 276 | 4,721,000 |
| 2017/06/19 | 269 | 273 | 269 | 272 | 6,423,000 |
| 2017/06/16 | 273 | 275 | 269 | 269 | 9,200,000 |
| 2017/06/15 | 276 | 276 | 272 | 272 | 5,406,000 |
| 2017/06/14 | 283 | 284 | 277 | 277 | 6,347,000 |
| 2017/06/13 | 279 | 281 | 276 | 280 | 7,110,000 |
| 2017/06/12 | 274 | 282 | 274 | 281 | 11,813,000 |
| 2017/06/09 | 270 | 275 | 269 | 275 | 9,047,000 |
| 2017/06/08 | 273 | 274 | 271 | 272 | 8,263,000 |
| 2017/06/07 | 266 | 273 | 265 | 272 | 6,827,000 |
| 2017/06/06 | 270 | 271 | 266 | 268 | 6,552,000 |
| 2017/06/05 | 272 | 273 | 269 | 271 | 4,343,000 |
| 2017/06/02 | 268 | 273 | 268 | 272 | 8,577,000 |
| 2017/06/01 | 262 | 267 | 262 | 265 | 4,838,000 |
| 2017/05/31 | 266 | 266 | 263 | 263 | 3,086,000 |
| 2017/05/30 | 265 | 267 | 262 | 266 | 5,276,000 |
| 2017/05/29 | 264 | 266 | 263 | 264 | 5,163,000 |
| 2017/05/26 | 272 | 272 | 265 | 265 | 8,812,000 |
| 2017/05/25 | 270 | 274 | 269 | 273 | 9,289,000 |
| 2017/05/24 | 267 | 269 | 265 | 268 | 5,475,000 |
| 2017/05/23 | 266 | 267 | 263 | 265 | 4,310,000 |
| 2017/05/22 | 267 | 268 | 264 | 266 | 7,450,000 |
| 2017/05/19 | 263 | 265 | 259 | 265 | 6,878,000 |
| 2017/05/18 | 262 | 265 | 260 | 263 | 8,107,000 |
| 2017/05/17 | 270 | 271 | 266 | 268 | 5,691,000 |
| 2017/05/16 | 272 | 274 | 270 | 270 | 6,121,000 |
| 2017/05/15 | 276 | 277 | 269 | 270 | 10,231,000 |
| 2017/05/12 | 275 | 282 | 275 | 279 | 23,956,000 |
| 2017/05/11 | 265 | 266 | 262 | 263 | 4,722,000 |
| 2017/05/10 | 261 | 264 | 261 | 264 | 4,735,000 |
| 2017/05/09 | 267 | 267 | 260 | 262 | 8,266,000 |
| 2017/05/08 | 265 | 266 | 263 | 266 | 7,766,000 |
| 2017/05/02 | 261 | 262 | 259 | 262 | 3,712,000 |
| 2017/05/01 | 259 | 261 | 259 | 261 | 3,556,000 |
| 2017/04/28 | 260 | 262 | 258 | 259 | 5,753,000 |
| 2017/04/27 | 260 | 261 | 258 | 261 | 5,006,000 |
| 2017/04/26 | 259 | 262 | 258 | 261 | 7,089,000 |
| 2017/04/25 | 253 | 258 | 252 | 257 | 7,411,000 |
| 2017/04/24 | 256 | 257 | 251 | 252 | 8,529,000 |
| 2017/04/21 | 249 | 254 | 248 | 252 | 9,457,000 |
| 2017/04/20 | 247 | 249 | 245 | 246 | 6,967,000 |
| 2017/04/19 | 244 | 249 | 244 | 247 | 8,496,000 |
| 2017/04/18 | 246 | 248 | 244 | 245 | 7,742,000 |
| 2017/04/17 | 241 | 243 | 237 | 242 | 9,535,000 |
| 2017/04/14 | 242 | 245 | 240 | 242 | 8,383,000 |
| 2017/04/13 | 240 | 243 | 237 | 243 | 9,425,000 |
| 2017/04/12 | 247 | 248 | 242 | 243 | 8,370,000 |
| 2017/04/11 | 249 | 251 | 247 | 251 | 10,162,000 |
| 2017/04/10 | 253 | 256 | 251 | 255 | 9,370,000 |
| 2017/04/07 | 249 | 253 | 247 | 251 | 17,992,000 |
| 2017/04/06 | 251 | 254 | 246 | 247 | 24,778,000 |
| 2017/04/05 | 245 | 248 | 242 | 246 | 15,481,000 |
| 2017/04/04 | 245 | 246 | 238 | 243 | 21,933,000 |
| 2017/04/03 | 250 | 251 | 243 | 247 | 19,691,000 |
| 2017/03/31 | 256 | 258 | 250 | 251 | 14,557,000 |
| 2017/03/30 | 257 | 257 | 252 | 254 | 24,156,000 |
| 2017/03/29 | 265 | 266 | 260 | 261 | 17,049,000 |
| 2017/03/28 | 269 | 272 | 269 | 269 | 10,254,000 |
| 2017/03/27 | 268 | 269 | 265 | 267 | 10,140,000 |
| 2017/03/24 | 267 | 275 | 266 | 270 | 13,032,000 |
| 2017/03/23 | 266 | 267 | 263 | 265 | 8,704,000 |
| 2017/03/22 | 268 | 270 | 265 | 265 | 10,734,000 |
| 2017/03/21 | 267 | 275 | 266 | 273 | 19,908,000 |
| 2017/03/17 | 267 | 272 | 266 | 267 | 11,933,000 |
| 2017/03/16 | 263 | 270 | 263 | 268 | 16,896,000 |
| 2017/03/15 | 268 | 269 | 261 | 262 | 27,329,000 |
| 2017/03/14 | 274 | 278 | 270 | 271 | 12,513,000 |
| 2017/03/13 | 275 | 276 | 272 | 274 | 9,501,000 |
| 2017/03/10 | 280 | 280 | 276 | 277 | 9,605,000 |
| 2017/03/09 | 277 | 278 | 273 | 276 | 19,362,000 |
| 2017/03/08 | 283 | 284 | 277 | 277 | 15,350,000 |
| 2017/03/07 | 289 | 290 | 282 | 284 | 7,880,000 |
| 2017/03/06 | 281 | 290 | 279 | 289 | 10,559,000 |
| 2017/03/03 | 287 | 288 | 282 | 283 | 12,006,000 |
| 2017/03/02 | 288 | 290 | 285 | 287 | 11,710,000 |
| 2017/03/01 | 282 | 284 | 278 | 283 | 12,350,000 |
| 2017/02/28 | 282 | 285 | 280 | 281 | 8,869,000 |
| 2017/02/27 | 281 | 285 | 279 | 281 | 15,913,000 |
| 2017/02/24 | 289 | 290 | 284 | 284 | 17,622,000 |
| 2017/02/23 | 291 | 293 | 288 | 290 | 16,002,000 |
| 2017/02/22 | 290 | 292 | 288 | 288 | 10,884,000 |
| 2017/02/21 | 287 | 289 | 285 | 288 | 10,949,000 |
| 2017/02/20 | 285 | 287 | 281 | 285 | 7,108,000 |
| 2017/02/17 | 283 | 286 | 283 | 284 | 9,733,000 |
| 2017/02/16 | 281 | 287 | 280 | 283 | 18,196,000 |
| 2017/02/15 | 277 | 282 | 277 | 278 | 13,012,000 |
| 2017/02/14 | 276 | 277 | 273 | 273 | 10,304,000 |
| 2017/02/13 | 277 | 277 | 272 | 273 | 10,911,000 |
| 2017/02/10 | 266 | 274 | 265 | 274 | 21,352,000 |
| 2017/02/09 | 261 | 263 | 259 | 260 | 12,036,000 |
| 2017/02/08 | 255 | 261 | 255 | 261 | 10,215,000 |
| 2017/02/07 | 253 | 257 | 251 | 255 | 13,282,000 |
| 2017/02/06 | 253 | 253 | 250 | 252 | 8,862,000 |
| 2017/02/03 | 253 | 255 | 249 | 251 | 18,754,000 |
| 2017/02/02 | 262 | 264 | 255 | 256 | 25,987,000 |
| 2017/02/01 | 268 | 275 | 268 | 274 | 7,642,000 |
| 2017/01/31 | 268 | 274 | 267 | 272 | 14,679,000 |
| 2017/01/30 | 279 | 280 | 272 | 274 | 11,251,000 |
| 2017/01/27 | 277 | 280 | 275 | 279 | 9,390,000 |
| 2017/01/26 | 277 | 278 | 275 | 278 | 8,385,000 |
| 2017/01/25 | 275 | 277 | 272 | 275 | 8,908,000 |
| 2017/01/24 | 271 | 277 | 268 | 270 | 15,013,000 |
| 2017/01/23 | 276 | 280 | 274 | 275 | 13,695,000 |
| 2017/01/20 | 278 | 282 | 275 | 281 | 18,371,000 |
| 2017/01/19 | 274 | 278 | 271 | 277 | 15,487,000 |
| 2017/01/18 | 270 | 270 | 263 | 270 | 12,629,000 |
| 2017/01/17 | 269 | 277 | 266 | 271 | 29,225,000 |
| 2017/01/16 | 262 | 269 | 260 | 267 | 17,616,000 |
| 2017/01/13 | 264 | 265 | 261 | 264 | 8,392,000 |
| 2017/01/12 | 262 | 267 | 258 | 264 | 22,808,000 |
| 2017/01/11 | 277 | 285 | 259 | 261 | 86,172,000 |
| 2017/01/10 | 251 | 255 | 249 | 253 | 7,475,000 |
| 2017/01/06 | 253 | 253 | 251 | 252 | 4,687,000 |
| 2017/01/05 | 256 | 257 | 253 | 255 | 6,716,000 |
| 2017/01/04 | 247 | 256 | 247 | 256 | 9,133,000 |