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 |
|---|---|---|---|---|---|
| 2006/12/29 | 278,000 | 278,000 | 271,000 | 271,000 | 15 |
| 2006/12/28 | 281,000 | 282,000 | 278,000 | 278,000 | 51 |
| 2006/12/27 | 284,000 | 287,000 | 281,000 | 283,000 | 35 |
| 2006/12/26 | 285,000 | 285,000 | 277,000 | 280,000 | 51 |
| 2006/12/25 | 288,000 | 288,000 | 275,000 | 281,000 | 57 |
| 2006/12/22 | 287,000 | 295,000 | 286,000 | 288,000 | 61 |
| 2006/12/21 | 296,000 | 301,000 | 285,000 | 289,000 | 88 |
| 2006/12/20 | 292,000 | 306,000 | 292,000 | 300,000 | 41 |
| 2006/12/19 | 309,000 | 309,000 | 293,000 | 298,000 | 83 |
| 2006/12/18 | 316,000 | 317,000 | 309,000 | 314,000 | 52 |
| 2006/12/15 | 308,000 | 316,000 | 308,000 | 313,000 | 102 |
| 2006/12/14 | 291,000 | 304,000 | 291,000 | 304,000 | 67 |
| 2006/12/13 | 300,000 | 315,000 | 299,000 | 299,000 | 83 |
| 2006/12/12 | 333,000 | 333,000 | 305,000 | 307,000 | 194 |
| 2006/12/11 | 325,000 | 335,000 | 320,000 | 329,000 | 353 |
| 2006/12/08 | 277,000 | 317,000 | 272,000 | 317,000 | 507 |
| 2006/12/07 | 262,000 | 285,000 | 261,000 | 277,000 | 546 |
| 2006/12/06 | 260,000 | 261,000 | 253,000 | 260,000 | 128 |
| 2006/12/05 | 266,000 | 266,000 | 258,000 | 261,000 | 71 |
| 2006/12/04 | 253,000 | 262,000 | 248,000 | 262,000 | 132 |
| 2006/12/01 | 262,000 | 263,000 | 255,000 | 257,000 | 116 |
| 2006/11/30 | 275,000 | 275,000 | 266,000 | 270,000 | 87 |
| 2006/11/29 | 284,000 | 290,000 | 268,000 | 273,000 | 205 |
| 2006/11/28 | 261,000 | 286,000 | 260,000 | 277,000 | 474 |
| 2006/11/27 | 250,000 | 261,000 | 250,000 | 257,000 | 59 |
| 2006/11/24 | 262,000 | 269,000 | 245,000 | 257,000 | 114 |
| 2006/11/22 | 250,000 | 257,000 | 243,000 | 254,000 | 107 |
| 2006/11/21 | 247,000 | 251,000 | 237,000 | 238,000 | 130 |
| 2006/11/20 | 268,000 | 270,000 | 251,000 | 251,000 | 93 |
| 2006/11/17 | 276,000 | 280,000 | 270,000 | 271,000 | 77 |
| 2006/11/16 | 289,000 | 289,000 | 282,000 | 282,000 | 17 |
| 2006/11/15 | 296,000 | 296,000 | 284,000 | 286,000 | 100 |
| 2006/11/14 | 286,000 | 297,000 | 286,000 | 292,000 | 142 |
| 2006/11/13 | 294,000 | 297,000 | 272,000 | 279,000 | 203 |
| 2006/11/10 | 311,000 | 325,000 | 292,000 | 308,000 | 842 |
| 2006/11/09 | 295,000 | 297,000 | 288,000 | 295,000 | 176 |
| 2006/11/08 | 307,000 | 307,000 | 292,000 | 294,000 | 198 |
| 2006/11/07 | 306,000 | 308,000 | 302,000 | 305,000 | 168 |
| 2006/11/06 | 322,000 | 322,000 | 303,000 | 303,000 | 225 |
| 2006/11/02 | 339,000 | 339,000 | 323,000 | 327,000 | 93 |
| 2006/11/01 | 348,000 | 353,000 | 339,000 | 340,000 | 119 |
| 2006/10/31 | 358,000 | 366,000 | 347,000 | 347,000 | 84 |
| 2006/10/30 | 356,000 | 370,000 | 351,000 | 358,000 | 46 |
| 2006/10/27 | 361,000 | 362,000 | 357,000 | 360,000 | 20 |
| 2006/10/26 | 367,000 | 369,000 | 362,000 | 363,000 | 50 |
| 2006/10/25 | 366,000 | 373,000 | 363,000 | 365,000 | 91 |
| 2006/10/24 | 374,000 | 379,000 | 360,000 | 363,000 | 100 |
| 2006/10/23 | 360,000 | 369,000 | 352,000 | 369,000 | 73 |
| 2006/10/20 | 370,000 | 370,000 | 356,000 | 357,000 | 35 |
| 2006/10/19 | 375,000 | 380,000 | 366,000 | 370,000 | 89 |
| 2006/10/18 | 354,000 | 369,000 | 350,000 | 369,000 | 51 |
| 2006/10/17 | 365,000 | 373,000 | 353,000 | 356,000 | 52 |
| 2006/10/16 | 352,000 | 366,000 | 346,000 | 360,000 | 102 |
| 2006/10/13 | 352,000 | 355,000 | 331,000 | 345,000 | 201 |
| 2006/10/12 | 339,000 | 350,000 | 339,000 | 350,000 | 22 |
| 2006/10/11 | 353,000 | 367,000 | 347,000 | 347,000 | 39 |
| 2006/10/10 | 380,000 | 380,000 | 353,000 | 353,000 | 53 |
| 2006/10/06 | 405,000 | 405,000 | 390,000 | 390,000 | 19 |
| 2006/10/05 | 410,000 | 410,000 | 400,000 | 400,000 | 7 |
| 2006/10/04 | 416,000 | 417,000 | 398,000 | 400,000 | 16 |
| 2006/10/03 | 408,000 | 415,000 | 408,000 | 415,000 | 17 |
| 2006/10/02 | 401,000 | 412,000 | 401,000 | 408,000 | 16 |
| 2006/09/29 | 418,000 | 418,000 | 401,000 | 404,000 | 20 |
| 2006/09/28 | 396,000 | 412,000 | 395,000 | 412,000 | 27 |
| 2006/09/27 | 381,000 | 395,000 | 381,000 | 393,000 | 21 |
| 2006/09/26 | 400,000 | 400,000 | 376,000 | 380,000 | 67 |
| 2006/09/25 | 405,000 | 405,000 | 392,000 | 396,000 | 32 |
| 2006/09/22 | 410,000 | 410,000 | 403,000 | 405,000 | 26 |
| 2006/09/21 | 415,000 | 417,000 | 407,000 | 415,000 | 19 |
| 2006/09/20 | 413,000 | 426,000 | 412,000 | 417,000 | 17 |
| 2006/09/19 | 440,000 | 440,000 | 412,000 | 417,000 | 11 |
| 2006/09/15 | 429,000 | 429,000 | 421,000 | 428,000 | 15 |
| 2006/09/14 | 440,000 | 440,000 | 430,000 | 430,000 | 26 |
| 2006/09/13 | 450,000 | 452,000 | 444,000 | 444,000 | 14 |
| 2006/09/12 | 470,000 | 470,000 | 450,000 | 450,000 | 38 |
| 2006/09/11 | 470,000 | 471,000 | 465,000 | 465,000 | 16 |
| 2006/09/08 | 467,000 | 473,000 | 465,000 | 467,000 | 6 |
| 2006/09/07 | 474,000 | 474,000 | 465,000 | 467,000 | 14 |
| 2006/09/06 | 477,000 | 480,000 | 470,000 | 480,000 | 21 |
| 2006/09/05 | 484,000 | 484,000 | 470,000 | 473,000 | 16 |
| 2006/09/04 | 484,000 | 484,000 | 470,000 | 480,000 | 19 |
| 2006/09/01 | 474,000 | 474,000 | 469,000 | 471,000 | 6 |
| 2006/08/31 | 475,000 | 485,000 | 463,000 | 474,000 | 22 |
| 2006/08/30 | 479,000 | 485,000 | 475,000 | 475,000 | 30 |
| 2006/08/29 | 479,000 | 494,000 | 474,000 | 474,000 | 18 |
| 2006/08/28 | 510,000 | 510,000 | 481,000 | 481,000 | 76 |
| 2006/08/25 | 534,000 | 534,000 | 515,000 | 515,000 | 54 |
| 2006/08/24 | 548,000 | 548,000 | 520,000 | 539,000 | 56 |
| 2006/08/23 | 549,000 | 549,000 | 530,000 | 549,000 | 35 |
| 2006/08/22 | 570,000 | 570,000 | 541,000 | 548,000 | 62 |
| 2006/08/21 | 528,000 | 585,000 | 527,000 | 570,000 | 285 |
| 2006/08/18 | 551,000 | 555,000 | 500,000 | 518,000 | 227 |
| 2006/08/17 | 535,000 | 535,000 | 535,000 | 535,000 | 15 |
| 2006/08/16 | 485,000 | 485,000 | 485,000 | 485,000 | 27 |
| 2006/08/15 | 437,000 | 444,000 | 435,000 | 435,000 | 25 |
| 2006/08/14 | 422,000 | 440,000 | 422,000 | 435,000 | 18 |
| 2006/08/11 | 444,000 | 445,000 | 431,000 | 435,000 | 57 |
| 2006/08/10 | 447,000 | 454,000 | 438,000 | 454,000 | 17 |
| 2006/08/09 | 450,000 | 450,000 | 424,000 | 437,000 | 57 |
| 2006/08/08 | 466,000 | 466,000 | 461,000 | 461,000 | 2 |
| 2006/08/07 | 475,000 | 480,000 | 470,000 | 470,000 | 8 |
| 2006/08/04 | 481,000 | 485,000 | 465,000 | 485,000 | 15 |
| 2006/08/03 | 497,000 | 500,000 | 480,000 | 490,000 | 51 |
| 2006/08/02 | 460,000 | 490,000 | 455,000 | 490,000 | 39 |
| 2006/08/01 | 438,000 | 455,000 | 438,000 | 450,000 | 24 |
| 2006/07/31 | 423,000 | 439,000 | 423,000 | 428,000 | 11 |
| 2006/07/28 | 415,000 | 421,000 | 414,000 | 421,000 | 14 |
| 2006/07/27 | 401,000 | 415,000 | 401,000 | 415,000 | 5 |
| 2006/07/26 | 422,000 | 423,000 | 390,000 | 401,000 | 27 |
| 2006/07/25 | 429,000 | 429,000 | 421,000 | 421,000 | 5 |
| 2006/07/24 | 415,000 | 418,000 | 410,000 | 418,000 | 17 |
| 2006/07/21 | 425,000 | 425,000 | 425,000 | 425,000 | 11 |
| 2006/07/20 | 430,000 | 451,000 | 430,000 | 450,000 | 19 |
| 2006/07/19 | 417,000 | 420,000 | 401,000 | 420,000 | 29 |
| 2006/07/18 | 429,000 | 429,000 | 409,000 | 412,000 | 48 |
| 2006/07/14 | 470,000 | 472,000 | 458,000 | 459,000 | 15 |
| 2006/07/13 | 480,000 | 481,000 | 477,000 | 480,000 | 8 |
| 2006/07/12 | 483,000 | 490,000 | 478,000 | 482,000 | 7 |
| 2006/07/11 | 490,000 | 490,000 | 473,000 | 478,000 | 66 |
| 2006/07/10 | 489,000 | 510,000 | 470,000 | 510,000 | 21 |
| 2006/07/07 | 524,000 | 532,000 | 510,000 | 510,000 | 20 |
| 2006/07/06 | 551,000 | 551,000 | 530,000 | 534,000 | 31 |
| 2006/07/05 | 563,000 | 563,000 | 555,000 | 555,000 | 10 |
| 2006/07/04 | 566,000 | 568,000 | 561,000 | 568,000 | 10 |
| 2006/07/03 | 545,000 | 561,000 | 545,000 | 561,000 | 25 |
| 2006/06/30 | 560,000 | 568,000 | 545,000 | 545,000 | 26 |
| 2006/06/29 | 540,000 | 550,000 | 515,000 | 540,000 | 31 |
| 2006/06/28 | 565,000 | 565,000 | 542,000 | 550,000 | 9 |
| 2006/06/27 | 571,000 | 571,000 | 568,000 | 570,000 | 7 |
| 2006/06/26 | 585,000 | 585,000 | 562,000 | 570,000 | 20 |
| 2006/06/23 | 565,000 | 565,000 | 535,000 | 550,000 | 8 |
| 2006/06/22 | 565,000 | 580,000 | 565,000 | 575,000 | 11 |
| 2006/06/21 | 550,000 | 555,000 | 532,000 | 555,000 | 13 |
| 2006/06/20 | 580,000 | 580,000 | 565,000 | 575,000 | 6 |
| 2006/06/19 | 590,000 | 590,000 | 577,000 | 583,000 | 16 |
| 2006/06/16 | 558,000 | 610,000 | 558,000 | 575,000 | 65 |
| 2006/06/15 | 545,000 | 550,000 | 531,000 | 545,000 | 29 |
| 2006/06/14 | 486,000 | 518,000 | 486,000 | 518,000 | 22 |
| 2006/06/13 | 474,000 | 505,000 | 465,000 | 490,000 | 39 |
| 2006/06/12 | 461,000 | 489,000 | 461,000 | 485,000 | 12 |
| 2006/06/09 | 463,000 | 469,000 | 445,000 | 469,000 | 24 |
| 2006/06/08 | 448,000 | 458,000 | 432,000 | 434,000 | 28 |
| 2006/06/07 | 460,000 | 478,000 | 453,000 | 453,000 | 38 |
| 2006/06/06 | 479,000 | 510,000 | 459,000 | 475,000 | 59 |
| 2006/06/05 | 460,000 | 491,000 | 450,000 | 485,000 | 31 |
| 2006/06/02 | 435,000 | 450,000 | 395,000 | 450,000 | 88 |
| 2006/06/01 | 475,000 | 485,000 | 437,000 | 445,000 | 87 |
| 2006/05/31 | 472,000 | 490,000 | 470,000 | 470,000 | 48 |
| 2006/05/30 | 495,000 | 495,000 | 450,000 | 492,000 | 101 |
| 2006/05/29 | 580,000 | 580,000 | 514,000 | 514,000 | 47 |
| 2006/05/26 | 595,000 | 599,000 | 571,000 | 574,000 | 19 |
| 2006/05/25 | 585,000 | 601,000 | 585,000 | 586,000 | 33 |
| 2006/05/24 | 585,000 | 610,000 | 585,000 | 602,000 | 24 |
| 2006/05/23 | 614,000 | 614,000 | 590,000 | 594,000 | 22 |
| 2006/05/22 | 646,000 | 646,000 | 614,000 | 614,000 | 31 |
| 2006/05/19 | 580,000 | 618,000 | 580,000 | 616,000 | 38 |
| 2006/05/18 | 585,000 | 591,000 | 575,000 | 591,000 | 83 |
| 2006/05/17 | 600,000 | 620,000 | 600,000 | 615,000 | 63 |
| 2006/05/16 | 659,000 | 659,000 | 612,000 | 617,000 | 69 |
| 2006/05/15 | 650,000 | 666,000 | 642,000 | 646,000 | 36 |
| 2006/05/12 | 670,000 | 670,000 | 640,000 | 651,000 | 43 |
| 2006/05/11 | 697,000 | 697,000 | 672,000 | 672,000 | 15 |
| 2006/05/10 | 699,000 | 700,000 | 685,000 | 687,000 | 31 |
| 2006/05/09 | 697,000 | 705,000 | 697,000 | 704,000 | 22 |
| 2006/05/08 | 699,000 | 699,000 | 689,000 | 697,000 | 28 |
| 2006/05/02 | 686,000 | 701,000 | 685,000 | 689,000 | 35 |
| 2006/05/01 | 684,000 | 684,000 | 676,000 | 676,000 | 13 |
| 2006/04/28 | 683,000 | 689,000 | 682,000 | 688,000 | 25 |
| 2006/04/27 | 682,000 | 698,000 | 680,000 | 686,000 | 26 |
| 2006/04/26 | 690,000 | 701,000 | 669,000 | 701,000 | 49 |
| 2006/04/25 | 666,000 | 698,000 | 666,000 | 690,000 | 42 |
| 2006/04/24 | 656,000 | 675,000 | 652,000 | 658,000 | 76 |
| 2006/04/21 | 705,000 | 705,000 | 686,000 | 686,000 | 83 |
| 2006/04/20 | 730,000 | 730,000 | 705,000 | 710,000 | 40 |
| 2006/04/19 | 740,000 | 749,000 | 726,000 | 730,000 | 37 |
| 2006/04/18 | 702,000 | 724,000 | 701,000 | 723,000 | 60 |
| 2006/04/17 | 750,000 | 753,000 | 701,000 | 702,000 | 82 |
| 2006/04/14 | 746,000 | 755,000 | 730,000 | 747,000 | 49 |
| 2006/04/13 | 763,000 | 772,000 | 744,000 | 746,000 | 71 |
| 2006/04/12 | 734,000 | 762,000 | 728,000 | 757,000 | 101 |
| 2006/04/11 | 750,000 | 750,000 | 730,000 | 734,000 | 101 |
| 2006/04/10 | 769,000 | 769,000 | 750,000 | 750,000 | 97 |
| 2006/04/07 | 785,000 | 785,000 | 761,000 | 765,000 | 161 |
| 2006/04/06 | 794,000 | 809,000 | 770,000 | 783,000 | 129 |
| 2006/04/05 | 814,000 | 822,000 | 789,000 | 801,000 | 53 |
| 2006/04/04 | 840,000 | 844,000 | 811,000 | 815,000 | 116 |
| 2006/04/03 | 803,000 | 835,000 | 800,000 | 822,000 | 187 |
| 2006/03/31 | 752,000 | 785,000 | 745,000 | 785,000 | 92 |
| 2006/03/30 | 758,000 | 758,000 | 737,000 | 742,000 | 51 |
| 2006/03/29 | 699,000 | 742,000 | 699,000 | 739,000 | 43 |
| 2006/03/28 | 710,000 | 710,000 | 690,000 | 705,000 | 30 |
| 2006/03/27 | 730,000 | 730,000 | 700,000 | 710,000 | 38 |
| 2006/03/24 | 735,000 | 736,000 | 718,000 | 725,000 | 34 |
| 2006/03/23 | 745,000 | 745,000 | 730,000 | 733,000 | 16 |
| 2006/03/22 | 737,000 | 737,000 | 725,000 | 730,000 | 16 |
| 2006/03/20 | 735,000 | 740,000 | 735,000 | 735,000 | 15 |
| 2006/03/17 | 720,000 | 740,000 | 715,000 | 735,000 | 49 |
| 2006/03/16 | 770,000 | 770,000 | 730,000 | 730,000 | 51 |
| 2006/03/15 | 780,000 | 789,000 | 770,000 | 770,000 | 30 |
| 2006/03/14 | 798,000 | 798,000 | 775,000 | 775,000 | 77 |
| 2006/03/13 | 798,000 | 799,000 | 771,000 | 785,000 | 106 |
| 2006/03/10 | 785,000 | 786,000 | 776,000 | 778,000 | 41 |
| 2006/03/09 | 786,000 | 786,000 | 770,000 | 784,000 | 57 |
| 2006/03/08 | 779,000 | 791,000 | 768,000 | 781,000 | 41 |
| 2006/03/07 | 804,000 | 804,000 | 778,000 | 785,000 | 43 |
| 2006/03/06 | 780,000 | 810,000 | 770,000 | 804,000 | 72 |
| 2006/03/03 | 780,000 | 799,000 | 760,000 | 775,000 | 91 |
| 2006/03/02 | 823,000 | 837,000 | 789,000 | 799,000 | 84 |
| 2006/03/01 | 790,000 | 840,000 | 781,000 | 815,000 | 136 |
| 2006/02/28 | 800,000 | 865,000 | 760,000 | 849,000 | 325 |
| 2006/02/27 | 840,000 | 840,000 | 781,000 | 785,000 | 321 |
| 2006/02/24 | 750,000 | 820,000 | 737,000 | 798,000 | 423 |
| 2006/02/23 | 680,000 | 759,000 | 680,000 | 759,000 | 413 |
| 2006/02/22 | 682,000 | 683,000 | 657,000 | 671,000 | 112 |
| 2006/02/21 | 616,000 | 680,000 | 616,000 | 680,000 | 225 |
| 2006/02/20 | 635,000 | 675,000 | 610,000 | 612,000 | 259 |
| 2006/02/17 | 762,000 | 762,000 | 675,000 | 695,000 | 127 |
| 2006/02/16 | 846,000 | 850,000 | 770,000 | 772,000 | 210 |
| 2006/02/15 | 911,000 | 921,000 | 866,000 | 866,000 | 112 |
| 2006/02/14 | 900,000 | 917,000 | 840,000 | 895,000 | 260 |
| 2006/02/13 | 1,050,000 | 1,050,000 | 940,000 | 940,000 | 207 |
| 2006/02/10 | 1,120,000 | 1,140,000 | 1,080,000 | 1,140,000 | 92 |
| 2006/02/09 | 1,100,000 | 1,140,000 | 1,080,000 | 1,100,000 | 73 |
| 2006/02/08 | 1,100,000 | 1,110,000 | 1,060,000 | 1,080,000 | 62 |
| 2006/02/07 | 1,100,000 | 1,120,000 | 1,080,000 | 1,110,000 | 46 |
| 2006/02/06 | 1,100,000 | 1,110,000 | 1,080,000 | 1,100,000 | 27 |
| 2006/02/03 | 1,120,000 | 1,120,000 | 1,080,000 | 1,100,000 | 24 |
| 2006/02/02 | 1,060,000 | 1,130,000 | 1,060,000 | 1,120,000 | 19 |
| 2006/02/01 | 1,110,000 | 1,110,000 | 1,070,000 | 1,100,000 | 29 |
| 2006/01/31 | 1,150,000 | 1,150,000 | 1,090,000 | 1,110,000 | 40 |
| 2006/01/30 | 1,150,000 | 1,200,000 | 1,130,000 | 1,150,000 | 148 |
| 2006/01/27 | 1,150,000 | 1,150,000 | 1,080,000 | 1,110,000 | 45 |
| 2006/01/26 | 1,120,000 | 1,140,000 | 1,100,000 | 1,100,000 | 38 |
| 2006/01/25 | 1,100,000 | 1,130,000 | 1,060,000 | 1,100,000 | 71 |
| 2006/01/24 | 1,050,000 | 1,070,000 | 1,010,000 | 1,070,000 | 50 |
| 2006/01/23 | 990,000 | 1,030,000 | 951,000 | 965,000 | 51 |
| 2006/01/20 | 1,140,000 | 1,150,000 | 970,000 | 1,070,000 | 94 |
| 2006/01/19 | 932,000 | 1,060,000 | 932,000 | 1,060,000 | 181 |
| 2006/01/18 | 1,040,000 | 1,060,000 | 900,000 | 960,000 | 214 |
| 2006/01/17 | 1,100,000 | 1,250,000 | 1,060,000 | 1,100,000 | 326 |
| 2006/01/16 | 1,310,000 | 1,310,000 | 1,230,000 | 1,260,000 | 261 |
| 2006/01/13 | 1,190,000 | 1,280,000 | 1,180,000 | 1,270,000 | 338 |
| 2006/01/12 | 1,160,000 | 1,180,000 | 1,110,000 | 1,180,000 | 180 |
| 2006/01/11 | 1,190,000 | 1,190,000 | 1,100,000 | 1,140,000 | 220 |
| 2006/01/10 | 1,090,000 | 1,200,000 | 1,070,000 | 1,200,000 | 723 |
| 2006/01/06 | 920,000 | 1,010,000 | 918,000 | 1,010,000 | 313 |
| 2006/01/05 | 935,000 | 950,000 | 890,000 | 905,000 | 67 |
| 2006/01/04 | 944,000 | 964,000 | 921,000 | 925,000 | 49 |