ユビテック(6662)の株価時系列情報
ユビテック(6662)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 |
|---|---|---|---|---|---|
| 2005/12/30 | 920,000 | 943,000 | 920,000 | 930,000 | 14 |
| 2005/12/29 | 961,000 | 963,000 | 925,000 | 941,000 | 70 |
| 2005/12/28 | 940,000 | 972,000 | 904,000 | 961,000 | 105 |
| 2005/12/27 | 895,000 | 935,000 | 880,000 | 935,000 | 143 |
| 2005/12/26 | 859,000 | 880,000 | 859,000 | 875,000 | 71 |
| 2005/12/22 | 870,000 | 870,000 | 813,000 | 834,000 | 117 |
| 2005/12/21 | 916,000 | 939,000 | 870,000 | 873,000 | 98 |
| 2005/12/20 | 953,000 | 954,000 | 901,000 | 930,000 | 55 |
| 2005/12/19 | 940,000 | 950,000 | 912,000 | 950,000 | 179 |
| 2005/12/16 | 881,000 | 881,000 | 860,000 | 870,000 | 48 |
| 2005/12/15 | 900,000 | 914,000 | 874,000 | 907,000 | 78 |
| 2005/12/14 | 920,000 | 920,000 | 850,000 | 870,000 | 149 |
| 2005/12/13 | 821,000 | 870,000 | 801,000 | 870,000 | 214 |
| 2005/12/12 | 722,000 | 760,000 | 722,000 | 760,000 | 19 |
| 2005/12/09 | 696,000 | 705,000 | 695,000 | 700,000 | 13 |
| 2005/12/08 | 700,000 | 710,000 | 698,000 | 698,000 | 10 |
| 2005/12/07 | 705,000 | 712,000 | 700,000 | 712,000 | 17 |
| 2005/12/06 | 700,000 | 710,000 | 700,000 | 703,000 | 9 |
| 2005/12/05 | 738,000 | 738,000 | 710,000 | 710,000 | 10 |
| 2005/12/02 | 739,000 | 750,000 | 739,000 | 742,000 | 13 |
| 2005/12/01 | 710,000 | 735,000 | 710,000 | 735,000 | 10 |
| 2005/11/30 | 718,000 | 718,000 | 696,000 | 706,000 | 11 |
| 2005/11/29 | 724,000 | 724,000 | 710,000 | 719,000 | 12 |
| 2005/11/28 | 772,000 | 772,000 | 721,000 | 725,000 | 13 |
| 2005/11/25 | 775,000 | 775,000 | 762,000 | 770,000 | 12 |
| 2005/11/24 | 800,000 | 804,000 | 776,000 | 785,000 | 8 |
| 2005/11/22 | 800,000 | 800,000 | 772,000 | 779,000 | 22 |
| 2005/11/21 | 800,000 | 805,000 | 788,000 | 795,000 | 18 |
| 2005/11/18 | 780,000 | 800,000 | 776,000 | 785,000 | 25 |
| 2005/11/17 | 779,000 | 789,000 | 775,000 | 780,000 | 21 |
| 2005/11/16 | 790,000 | 795,000 | 780,000 | 780,000 | 6 |
| 2005/11/15 | 799,000 | 799,000 | 775,000 | 790,000 | 20 |
| 2005/11/14 | 801,000 | 824,000 | 785,000 | 799,000 | 39 |
| 2005/11/11 | 800,000 | 805,000 | 758,000 | 796,000 | 57 |
| 2005/11/10 | 737,000 | 798,000 | 737,000 | 780,000 | 87 |
| 2005/11/09 | 723,000 | 723,000 | 710,000 | 712,000 | 13 |
| 2005/11/08 | 740,000 | 740,000 | 725,000 | 727,000 | 13 |
| 2005/11/07 | 694,000 | 741,000 | 687,000 | 740,000 | 37 |
| 2005/11/04 | 706,000 | 706,000 | 680,000 | 695,000 | 37 |
| 2005/11/02 | 715,000 | 718,000 | 686,000 | 710,000 | 54 |
| 2005/11/01 | 759,000 | 760,000 | 721,000 | 724,000 | 27 |
| 2005/10/31 | 780,000 | 780,000 | 759,000 | 759,000 | 3 |
| 2005/10/28 | 785,000 | 785,000 | 771,000 | 779,000 | 18 |
| 2005/10/27 | 915,000 | 915,000 | 771,000 | 800,000 | 140 |
| 2005/10/26 | 781,000 | 815,000 | 781,000 | 815,000 | 66 |
| 2005/10/26 | 1 -> 2.00 分割 | ||||
| 2005/10/25 | 1,510,000 | 1,580,000 | 1,470,000 | 1,490,000 | 70 |
| 2005/10/24 | 1,650,000 | 1,660,000 | 1,550,000 | 1,600,000 | 69 |
| 2005/10/21 | 1,640,000 | 1,730,000 | 1,460,000 | 1,640,000 | 268 |
| 2005/10/20 | 1,520,000 | 1,520,000 | 1,520,000 | 1,520,000 | 89 |
| 2005/10/19 | 1,250,000 | 1,320,000 | 1,210,000 | 1,320,000 | 89 |
| 2005/10/18 | 1,210,000 | 1,210,000 | 1,100,000 | 1,120,000 | 70 |
| 2005/10/17 | 1,290,000 | 1,290,000 | 1,190,000 | 1,190,000 | 41 |
| 2005/10/14 | 1,320,000 | 1,320,000 | 1,270,000 | 1,270,000 | 29 |
| 2005/10/13 | 1,320,000 | 1,340,000 | 1,280,000 | 1,310,000 | 50 |
| 2005/10/12 | 1,300,000 | 1,300,000 | 1,260,000 | 1,260,000 | 22 |
| 2005/10/11 | 1,300,000 | 1,300,000 | 1,270,000 | 1,300,000 | 11 |
| 2005/10/07 | 1,300,000 | 1,300,000 | 1,280,000 | 1,290,000 | 7 |
| 2005/10/06 | 1,330,000 | 1,340,000 | 1,320,000 | 1,330,000 | 8 |
| 2005/10/05 | 1,350,000 | 1,360,000 | 1,330,000 | 1,330,000 | 9 |
| 2005/10/04 | 1,400,000 | 1,400,000 | 1,320,000 | 1,330,000 | 14 |
| 2005/10/03 | 1,380,000 | 1,420,000 | 1,370,000 | 1,390,000 | 30 |
| 2005/09/30 | 1,310,000 | 1,360,000 | 1,260,000 | 1,330,000 | 20 |
| 2005/09/29 | 1,400,000 | 1,400,000 | 1,320,000 | 1,320,000 | 31 |
| 2005/09/28 | 1,380,000 | 1,450,000 | 1,370,000 | 1,410,000 | 45 |
| 2005/09/27 | 1,340,000 | 1,350,000 | 1,320,000 | 1,340,000 | 54 |
| 2005/09/26 | 1,450,000 | 1,450,000 | 1,360,000 | 1,380,000 | 51 |
| 2005/09/22 | 1,580,000 | 1,580,000 | 1,450,000 | 1,460,000 | 76 |
| 2005/09/21 | 1,650,000 | 1,650,000 | 1,580,000 | 1,580,000 | 47 |
| 2005/09/20 | 1,740,000 | 1,740,000 | 1,630,000 | 1,660,000 | 56 |
| 2005/09/16 | 1,760,000 | 1,760,000 | 1,740,000 | 1,740,000 | 22 |
| 2005/09/15 | 1,750,000 | 1,770,000 | 1,750,000 | 1,770,000 | 11 |
| 2005/09/14 | 1,760,000 | 1,760,000 | 1,750,000 | 1,760,000 | 8 |
| 2005/09/13 | 1,740,000 | 1,760,000 | 1,740,000 | 1,760,000 | 33 |
| 2005/09/12 | 1,750,000 | 1,750,000 | 1,730,000 | 1,750,000 | 20 |
| 2005/09/09 | 1,750,000 | 1,760,000 | 1,740,000 | 1,750,000 | 17 |
| 2005/09/08 | 1,750,000 | 1,770,000 | 1,740,000 | 1,750,000 | 41 |
| 2005/09/07 | 1,750,000 | 1,790,000 | 1,740,000 | 1,750,000 | 38 |
| 2005/09/06 | 1,760,000 | 1,770,000 | 1,750,000 | 1,750,000 | 22 |
| 2005/09/05 | 1,790,000 | 1,790,000 | 1,750,000 | 1,770,000 | 48 |
| 2005/09/02 | 1,780,000 | 1,820,000 | 1,780,000 | 1,790,000 | 41 |
| 2005/09/01 | 1,900,000 | 1,910,000 | 1,830,000 | 1,840,000 | 47 |
| 2005/08/31 | 1,840,000 | 1,970,000 | 1,800,000 | 1,920,000 | 119 |
| 2005/08/30 | 1,770,000 | 1,840,000 | 1,760,000 | 1,840,000 | 62 |
| 2005/08/29 | 1,750,000 | 1,810,000 | 1,740,000 | 1,780,000 | 48 |
| 2005/08/26 | 1,760,000 | 1,790,000 | 1,720,000 | 1,760,000 | 99 |
| 2005/08/25 | 1,800,000 | 1,950,000 | 1,800,000 | 1,850,000 | 161 |
| 2005/08/24 | 1,780,000 | 1,820,000 | 1,780,000 | 1,800,000 | 25 |
| 2005/08/23 | 1,820,000 | 1,820,000 | 1,780,000 | 1,790,000 | 26 |
| 2005/08/22 | 1,780,000 | 1,820,000 | 1,780,000 | 1,810,000 | 23 |
| 2005/08/19 | 1,790,000 | 1,790,000 | 1,760,000 | 1,770,000 | 28 |
| 2005/08/18 | 1,810,000 | 1,810,000 | 1,740,000 | 1,790,000 | 27 |
| 2005/08/17 | 1,840,000 | 1,880,000 | 1,780,000 | 1,780,000 | 49 |
| 2005/08/16 | 1,750,000 | 1,860,000 | 1,720,000 | 1,830,000 | 76 |
| 2005/08/15 | 1,750,000 | 1,790,000 | 1,750,000 | 1,770,000 | 9 |
| 2005/08/12 | 1,750,000 | 1,820,000 | 1,720,000 | 1,780,000 | 42 |
| 2005/08/11 | 1,790,000 | 1,790,000 | 1,750,000 | 1,750,000 | 43 |
| 2005/08/10 | 1,890,000 | 1,910,000 | 1,820,000 | 1,820,000 | 68 |
| 2005/08/09 | 1,850,000 | 1,890,000 | 1,830,000 | 1,870,000 | 77 |
| 2005/08/08 | 1,750,000 | 1,840,000 | 1,670,000 | 1,840,000 | 111 |
| 2005/08/05 | 1,850,000 | 1,860,000 | 1,770,000 | 1,810,000 | 66 |
| 2005/08/04 | 1,740,000 | 1,830,000 | 1,680,000 | 1,830,000 | 244 |
| 2005/08/03 | 1,990,000 | 2,060,000 | 1,870,000 | 1,890,000 | 102 |
| 2005/08/02 | 2,040,000 | 2,040,000 | 1,980,000 | 1,990,000 | 75 |
| 2005/08/01 | 2,130,000 | 2,130,000 | 2,040,000 | 2,040,000 | 83 |
| 2005/07/29 | 2,110,000 | 2,150,000 | 2,090,000 | 2,140,000 | 35 |
| 2005/07/28 | 2,130,000 | 2,150,000 | 2,090,000 | 2,110,000 | 53 |
| 2005/07/27 | 2,210,000 | 2,220,000 | 2,140,000 | 2,140,000 | 61 |
| 2005/07/26 | 2,190,000 | 2,210,000 | 2,120,000 | 2,200,000 | 44 |
| 2005/07/25 | 2,260,000 | 2,260,000 | 2,180,000 | 2,200,000 | 70 |
| 2005/07/22 | 2,300,000 | 2,300,000 | 2,190,000 | 2,250,000 | 129 |
| 2005/07/21 | 2,170,000 | 2,350,000 | 2,170,000 | 2,330,000 | 225 |
| 2005/07/20 | 2,150,000 | 2,180,000 | 2,120,000 | 2,160,000 | 65 |
| 2005/07/19 | 2,090,000 | 2,100,000 | 2,060,000 | 2,090,000 | 20 |
| 2005/07/15 | 2,130,000 | 2,130,000 | 2,050,000 | 2,100,000 | 44 |
| 2005/07/14 | 2,200,000 | 2,210,000 | 2,110,000 | 2,110,000 | 78 |
| 2005/07/13 | 2,090,000 | 2,210,000 | 2,090,000 | 2,190,000 | 188 |
| 2005/07/12 | 1,990,000 | 2,120,000 | 1,960,000 | 2,100,000 | 105 |
| 2005/07/11 | 2,070,000 | 2,080,000 | 1,970,000 | 2,010,000 | 115 |
| 2005/07/08 | 2,070,000 | 2,160,000 | 2,060,000 | 2,060,000 | 51 |
| 2005/07/07 | 2,090,000 | 2,110,000 | 2,030,000 | 2,090,000 | 68 |
| 2005/07/06 | 2,200,000 | 2,240,000 | 2,110,000 | 2,120,000 | 74 |
| 2005/07/05 | 2,300,000 | 2,330,000 | 2,210,000 | 2,210,000 | 97 |
| 2005/07/04 | 2,380,000 | 2,380,000 | 2,300,000 | 2,300,000 | 105 |
| 2005/07/01 | 2,340,000 | 2,400,000 | 2,270,000 | 2,350,000 | 277 |
| 2005/06/30 | 2,290,000 | 2,350,000 | 2,270,000 | 2,290,000 | 141 |
| 2005/06/29 | 2,280,000 | 2,450,000 | 2,260,000 | 2,260,000 | 353 |
| 2005/06/28 | 2,310,000 | 2,350,000 | 2,250,000 | 2,320,000 | 151 |
| 2005/06/27 | 2,340,000 | 2,380,000 | 2,280,000 | 2,340,000 | 112 |
| 2005/06/24 | 2,190,000 | 2,310,000 | 2,180,000 | 2,260,000 | 145 |
| 2005/06/23 | 2,410,000 | 2,490,000 | 2,250,000 | 2,260,000 | 490 |
| 2005/06/22 | 2,110,000 | 2,520,000 | 2,020,000 | 2,380,000 | 970 |
| 2005/06/21 | 1,910,000 | 2,140,000 | 1,900,000 | 2,120,000 | 488 |
| 2005/06/20 | 2,100,000 | 2,150,000 | 1,910,000 | 2,010,000 | 882 |
| 2005/06/17 | 2,650,000 | 2,690,000 | 2,260,000 | 2,260,000 | 931 |
| 2005/06/16 | 2,520,000 | 2,900,000 | 2,510,000 | 2,660,000 | 2,636 |
| 2005/06/15 | 2,490,000 | 2,540,000 | 2,480,000 | 2,500,000 | 1,096 |