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 |
|---|---|---|---|---|---|
| 2008/12/29 | 44,152 | 45,452 | 44,052 | 45,352 | 14 |
| 2008/12/26 | 46,500 | 46,500 | 43,700 | 45,752 | 16 |
| 2008/12/25 | 44,800 | 45,252 | 43,652 | 44,900 | 10 |
| 2008/12/24 | 43,952 | 45,200 | 43,500 | 45,200 | 16 |
| 2008/12/22 | 46,000 | 46,000 | 45,100 | 45,100 | 5 |
| 2008/12/19 | 45,500 | 46,000 | 45,000 | 46,000 | 7 |
| 2008/12/18 | 46,100 | 46,100 | 45,100 | 45,900 | 5 |
| 2008/12/17 | 46,000 | 46,052 | 46,000 | 46,052 | 4 |
| 2008/12/15 | 45,800 | 46,800 | 45,000 | 46,800 | 16 |
| 2008/12/12 | 45,052 | 46,600 | 45,000 | 46,600 | 15 |
| 2008/12/11 | 44,300 | 46,100 | 44,300 | 46,100 | 16 |
| 2008/12/10 | 47,500 | 47,500 | 47,500 | 47,500 | 1 |
| 2008/12/09 | 45,052 | 48,000 | 45,052 | 47,500 | 36 |
| 2008/12/05 | 45,600 | 46,000 | 43,200 | 46,000 | 44 |
| 2008/12/04 | 47,500 | 47,852 | 45,400 | 47,200 | 48 |
| 2008/12/03 | 46,300 | 47,500 | 46,300 | 47,500 | 5 |
| 2008/12/02 | 46,000 | 47,900 | 44,000 | 47,900 | 11 |
| 2008/12/01 | 48,000 | 48,000 | 48,000 | 48,000 | 1 |
| 2008/11/28 | 47,600 | 48,000 | 47,600 | 48,000 | 5 |
| 2008/11/27 | 48,000 | 48,952 | 47,000 | 48,952 | 8 |
| 2008/11/26 | 51,000 | 51,000 | 48,052 | 49,200 | 30 |
| 2008/11/25 | 50,900 | 50,900 | 50,100 | 50,100 | 5 |
| 2008/11/21 | 50,000 | 50,000 | 50,000 | 50,000 | 5 |
| 2008/11/20 | 49,100 | 49,900 | 49,100 | 49,900 | 4 |
| 2008/11/19 | 49,000 | 50,700 | 49,000 | 50,700 | 4 |
| 2008/11/18 | 51,000 | 51,000 | 51,000 | 51,000 | 1 |
| 2008/11/17 | 50,500 | 51,000 | 50,500 | 50,600 | 3 |
| 2008/11/14 | 52,400 | 52,400 | 50,100 | 50,100 | 3 |
| 2008/11/12 | 50,200 | 53,000 | 50,000 | 52,500 | 13 |
| 2008/11/11 | 51,800 | 52,100 | 51,800 | 52,100 | 2 |
| 2008/11/10 | 49,100 | 52,000 | 49,100 | 51,300 | 20 |
| 2008/11/07 | 50,400 | 51,400 | 48,500 | 51,400 | 11 |
| 2008/11/06 | 51,100 | 52,700 | 50,400 | 52,700 | 40 |
| 2008/11/05 | 51,000 | 55,400 | 51,000 | 55,400 | 12 |
| 2008/11/04 | 54,000 | 54,500 | 52,000 | 53,500 | 12 |
| 2008/10/31 | 52,400 | 53,400 | 52,400 | 53,400 | 4 |
| 2008/10/30 | 50,000 | 52,900 | 50,000 | 52,900 | 5 |
| 2008/10/29 | 50,000 | 50,200 | 49,500 | 49,500 | 25 |
| 2008/10/28 | 49,500 | 50,000 | 49,500 | 49,500 | 61 |
| 2008/10/27 | 54,500 | 54,500 | 54,500 | 54,500 | 10 |
| 2008/10/24 | 50,000 | 53,000 | 50,000 | 53,000 | 11 |
| 2008/10/23 | 51,500 | 53,000 | 51,500 | 53,000 | 16 |
| 2008/10/22 | 54,000 | 54,000 | 54,000 | 54,000 | 1 |
| 2008/10/21 | 54,000 | 54,500 | 53,000 | 54,000 | 5 |
| 2008/10/20 | 52,800 | 53,500 | 51,600 | 53,500 | 6 |
| 2008/10/17 | 55,900 | 55,900 | 51,500 | 53,700 | 34 |
| 2008/10/16 | 53,500 | 56,500 | 53,500 | 56,500 | 20 |
| 2008/10/15 | 55,000 | 59,000 | 55,000 | 58,500 | 15 |
| 2008/10/14 | 57,000 | 61,500 | 57,000 | 58,500 | 25 |
| 2008/10/10 | 52,500 | 57,500 | 52,500 | 56,500 | 52 |
| 2008/10/09 | 55,000 | 57,500 | 53,500 | 57,500 | 494 |
| 2008/10/08 | 54,100 | 57,500 | 53,000 | 57,500 | 41 |
| 2008/10/07 | 56,500 | 58,000 | 56,500 | 58,000 | 94 |
| 2008/10/06 | 61,000 | 61,500 | 60,000 | 61,500 | 51 |
| 2008/10/03 | 67,800 | 67,800 | 65,000 | 67,000 | 19 |
| 2008/10/02 | 69,000 | 69,900 | 66,000 | 68,500 | 17 |
| 2008/10/01 | 72,000 | 72,000 | 66,000 | 68,400 | 81 |
| 2008/09/30 | 73,000 | 77,000 | 70,000 | 76,000 | 48 |
| 2008/09/26 | 80,000 | 80,000 | 80,000 | 80,000 | 5 |
| 2008/09/25 | 78,000 | 78,900 | 78,000 | 78,900 | 8 |
| 2008/09/24 | 75,100 | 77,900 | 75,100 | 77,900 | 7 |
| 2008/09/22 | 78,900 | 80,000 | 78,900 | 80,000 | 3 |
| 2008/09/19 | 75,300 | 78,300 | 75,300 | 78,300 | 2 |
| 2008/09/18 | 77,900 | 79,000 | 73,100 | 79,000 | 21 |
| 2008/09/17 | 73,900 | 78,700 | 71,900 | 78,700 | 11 |
| 2008/09/16 | 74,000 | 77,000 | 71,000 | 75,900 | 30 |
| 2008/09/11 | 77,100 | 78,900 | 75,000 | 78,900 | 26 |
| 2008/09/10 | 79,500 | 81,000 | 79,500 | 80,000 | 10 |
| 2008/09/09 | 78,000 | 81,000 | 78,000 | 78,500 | 15 |
| 2008/09/08 | 82,000 | 82,000 | 82,000 | 82,000 | 8 |
| 2008/09/04 | 83,000 | 83,000 | 80,000 | 82,000 | 20 |
| 2008/09/03 | 81,000 | 83,000 | 81,000 | 83,000 | 3 |
| 2008/09/01 | 85,000 | 85,000 | 85,000 | 85,000 | 23 |
| 2008/08/29 | 85,000 | 85,000 | 85,000 | 85,000 | 1 |
| 2008/08/28 | 82,000 | 84,000 | 82,000 | 84,000 | 20 |
| 2008/08/27 | 78,000 | 82,000 | 78,000 | 82,000 | 54 |
| 2008/08/26 | 84,400 | 84,400 | 79,500 | 80,500 | 12 |
| 2008/08/25 | 82,000 | 83,000 | 82,000 | 82,900 | 8 |
| 2008/08/22 | 83,500 | 83,500 | 81,000 | 82,000 | 8 |
| 2008/08/21 | 82,000 | 83,500 | 82,000 | 83,500 | 11 |
| 2008/08/20 | 83,100 | 83,100 | 83,100 | 83,100 | 5 |
| 2008/08/19 | 82,500 | 83,400 | 82,500 | 83,400 | 8 |
| 2008/08/18 | 84,000 | 84,900 | 83,500 | 83,500 | 30 |
| 2008/08/15 | 85,000 | 85,000 | 84,000 | 85,000 | 8 |
| 2008/08/14 | 86,000 | 86,000 | 86,000 | 86,000 | 2 |
| 2008/08/13 | 85,200 | 86,000 | 85,200 | 86,000 | 6 |
| 2008/08/12 | 85,000 | 88,000 | 85,000 | 88,000 | 8 |
| 2008/08/11 | 86,000 | 88,500 | 85,000 | 88,500 | 6 |
| 2008/08/08 | 89,500 | 89,500 | 87,500 | 89,500 | 3 |
| 2008/08/07 | 87,700 | 89,500 | 87,600 | 89,500 | 6 |
| 2008/08/06 | 87,000 | 90,000 | 87,000 | 90,000 | 5 |
| 2008/08/05 | 87,000 | 89,000 | 87,000 | 89,000 | 25 |
| 2008/08/04 | 90,000 | 90,000 | 85,100 | 85,100 | 49 |
| 2008/08/01 | 93,000 | 93,000 | 90,000 | 92,000 | 38 |
| 2008/07/31 | 92,000 | 93,500 | 91,000 | 93,000 | 9 |
| 2008/07/30 | 95,000 | 95,000 | 90,500 | 92,000 | 30 |
| 2008/07/29 | 97,000 | 97,500 | 92,000 | 94,000 | 157 |
| 2008/07/28 | 98,000 | 98,000 | 98,000 | 98,000 | 36 |
| 2008/07/25 | 86,000 | 88,000 | 85,000 | 88,000 | 27 |
| 2008/07/24 | 88,200 | 89,500 | 88,200 | 89,000 | 11 |
| 2008/07/23 | 86,200 | 88,000 | 85,000 | 88,000 | 23 |
| 2008/07/22 | 87,000 | 89,900 | 87,000 | 89,900 | 6 |
| 2008/07/18 | 94,000 | 94,000 | 88,000 | 91,000 | 21 |
| 2008/07/17 | 87,900 | 94,000 | 87,900 | 94,000 | 13 |
| 2008/07/15 | 91,200 | 91,800 | 86,900 | 90,900 | 7 |
| 2008/07/14 | 91,500 | 93,300 | 91,200 | 92,200 | 6 |
| 2008/07/11 | 91,000 | 93,500 | 90,000 | 93,500 | 24 |
| 2008/07/10 | 93,800 | 93,900 | 91,500 | 93,900 | 13 |
| 2008/07/09 | 94,000 | 94,000 | 94,000 | 94,000 | 16 |
| 2008/07/08 | 95,000 | 95,000 | 95,000 | 95,000 | 24 |
| 2008/07/07 | 95,000 | 95,000 | 93,000 | 95,000 | 18 |
| 2008/07/04 | 92,800 | 95,900 | 92,000 | 95,900 | 32 |
| 2008/07/03 | 95,000 | 95,800 | 95,000 | 95,800 | 2 |
| 2008/07/01 | 98,000 | 98,000 | 96,000 | 97,000 | 6 |
| 2008/06/30 | 96,000 | 99,900 | 96,000 | 99,900 | 9 |
| 2008/06/27 | 97,500 | 98,400 | 95,000 | 98,400 | 13 |
| 2008/06/26 | 99,800 | 99,900 | 95,000 | 99,900 | 19 |
| 2008/06/25 | 96,000 | 98,000 | 96,000 | 96,500 | 4 |
| 2008/06/24 | 99,900 | 99,900 | 99,900 | 99,900 | 1 |
| 2008/06/20 | 99,000 | 99,800 | 98,200 | 99,800 | 6 |
| 2008/06/19 | 98,100 | 98,200 | 98,000 | 98,000 | 10 |
| 2008/06/18 | 98,200 | 100,000 | 98,200 | 100,000 | 3 |
| 2008/06/17 | 99,400 | 101,000 | 98,000 | 101,000 | 10 |
| 2008/06/16 | 100,000 | 102,000 | 100,000 | 102,000 | 10 |
| 2008/06/13 | 102,000 | 102,000 | 101,000 | 101,000 | 6 |
| 2008/06/12 | 101,000 | 101,000 | 99,000 | 101,000 | 12 |
| 2008/06/11 | 99,300 | 100,000 | 98,900 | 100,000 | 15 |
| 2008/06/10 | 100,000 | 100,000 | 99,000 | 99,900 | 22 |
| 2008/06/09 | 103,000 | 103,000 | 98,000 | 99,900 | 34 |
| 2008/06/06 | 101,000 | 104,000 | 100,000 | 104,000 | 8 |
| 2008/06/05 | 101,000 | 102,000 | 100,000 | 102,000 | 22 |
| 2008/06/04 | 102,000 | 102,000 | 99,300 | 102,000 | 24 |
| 2008/06/03 | 100,000 | 103,000 | 100,000 | 103,000 | 28 |
| 2008/06/02 | 104,000 | 105,000 | 100,000 | 105,000 | 22 |
| 2008/05/30 | 106,000 | 106,000 | 106,000 | 106,000 | 13 |
| 2008/05/29 | 106,000 | 108,000 | 105,000 | 108,000 | 21 |
| 2008/05/28 | 106,000 | 106,000 | 104,000 | 106,000 | 19 |
| 2008/05/27 | 105,000 | 110,000 | 104,000 | 107,000 | 24 |
| 2008/05/26 | 106,000 | 107,000 | 102,000 | 106,000 | 20 |
| 2008/05/23 | 104,000 | 106,000 | 104,000 | 106,000 | 8 |
| 2008/05/22 | 105,000 | 105,000 | 105,000 | 105,000 | 4 |
| 2008/05/21 | 106,000 | 106,000 | 103,000 | 105,000 | 4 |
| 2008/05/20 | 103,000 | 106,000 | 102,000 | 106,000 | 7 |
| 2008/05/19 | 106,000 | 106,000 | 102,000 | 106,000 | 23 |
| 2008/05/16 | 106,000 | 106,000 | 102,000 | 106,000 | 14 |
| 2008/05/15 | 107,000 | 108,000 | 106,000 | 108,000 | 12 |
| 2008/05/14 | 106,000 | 108,000 | 106,000 | 108,000 | 2 |
| 2008/05/13 | 107,000 | 110,000 | 104,000 | 110,000 | 14 |
| 2008/05/12 | 107,000 | 111,000 | 104,000 | 111,000 | 21 |
| 2008/05/09 | 109,000 | 111,000 | 109,000 | 111,000 | 7 |
| 2008/05/08 | 110,000 | 112,000 | 110,000 | 110,000 | 35 |
| 2008/05/07 | 104,000 | 108,000 | 104,000 | 108,000 | 23 |
| 2008/05/02 | 104,000 | 108,000 | 104,000 | 108,000 | 11 |
| 2008/05/01 | 106,000 | 108,000 | 106,000 | 108,000 | 3 |
| 2008/04/30 | 109,000 | 109,000 | 109,000 | 109,000 | 19 |
| 2008/04/28 | 109,000 | 109,000 | 105,000 | 108,000 | 17 |
| 2008/04/25 | 107,000 | 108,000 | 106,000 | 108,000 | 4 |
| 2008/04/24 | 108,000 | 108,000 | 107,000 | 108,000 | 4 |
| 2008/04/23 | 109,000 | 109,000 | 105,000 | 108,000 | 15 |
| 2008/04/22 | 109,000 | 109,000 | 108,000 | 109,000 | 17 |
| 2008/04/21 | 102,000 | 105,000 | 102,000 | 105,000 | 36 |
| 2008/04/18 | 103,000 | 103,000 | 103,000 | 103,000 | 14 |
| 2008/04/17 | 100,000 | 102,000 | 100,000 | 102,000 | 5 |
| 2008/04/16 | 100,000 | 101,000 | 100,000 | 101,000 | 5 |
| 2008/04/15 | 101,000 | 101,000 | 97,000 | 99,800 | 10 |
| 2008/04/14 | 101,000 | 101,000 | 101,000 | 101,000 | 3 |
| 2008/04/11 | 100,000 | 103,000 | 100,000 | 103,000 | 7 |
| 2008/04/10 | 105,000 | 105,000 | 101,000 | 103,000 | 51 |
| 2008/04/09 | 108,000 | 108,000 | 103,000 | 103,000 | 84 |
| 2008/04/08 | 107,000 | 107,000 | 103,000 | 105,000 | 23 |
| 2008/04/07 | 103,000 | 105,000 | 103,000 | 105,000 | 5 |
| 2008/04/04 | 105,000 | 107,000 | 103,000 | 107,000 | 33 |
| 2008/04/03 | 106,000 | 106,000 | 103,000 | 104,000 | 32 |
| 2008/04/02 | 101,000 | 104,000 | 101,000 | 103,000 | 87 |
| 2008/04/01 | 101,000 | 101,000 | 101,000 | 101,000 | 2 |
| 2008/03/31 | 99,900 | 99,900 | 97,500 | 99,900 | 6 |
| 2008/03/28 | 99,000 | 99,900 | 99,000 | 99,900 | 3 |
| 2008/03/27 | 98,000 | 99,800 | 98,000 | 99,800 | 4 |
| 2008/03/26 | 99,700 | 99,700 | 97,800 | 99,700 | 13 |
| 2008/03/25 | 98,900 | 98,900 | 98,600 | 98,700 | 3 |
| 2008/03/24 | 96,000 | 99,000 | 93,000 | 98,500 | 17 |
| 2008/03/21 | 93,000 | 98,900 | 93,000 | 98,900 | 16 |
| 2008/03/19 | 95,000 | 98,000 | 92,500 | 94,000 | 12 |
| 2008/03/18 | 94,000 | 95,000 | 91,200 | 95,000 | 27 |
| 2008/03/17 | 93,700 | 97,000 | 91,000 | 97,000 | 43 |
| 2008/03/14 | 95,600 | 101,000 | 95,600 | 98,000 | 59 |
| 2008/03/12 | 103,000 | 103,000 | 100,000 | 103,000 | 23 |
| 2008/03/11 | 95,200 | 100,000 | 95,000 | 100,000 | 80 |
| 2008/03/10 | 101,000 | 105,000 | 99,000 | 99,000 | 9 |
| 2008/03/07 | 103,000 | 105,000 | 99,000 | 105,000 | 42 |
| 2008/03/06 | 105,000 | 106,000 | 105,000 | 106,000 | 2 |
| 2008/03/04 | 108,000 | 108,000 | 105,000 | 107,000 | 6 |
| 2008/03/03 | 109,000 | 109,000 | 105,000 | 108,000 | 14 |
| 2008/02/29 | 112,000 | 113,000 | 110,000 | 113,000 | 22 |
| 2008/02/28 | 108,000 | 113,000 | 107,000 | 113,000 | 45 |
| 2008/02/27 | 110,000 | 111,000 | 107,000 | 111,000 | 25 |
| 2008/02/26 | 112,000 | 112,000 | 109,000 | 112,000 | 14 |
| 2008/02/25 | 107,000 | 110,000 | 106,000 | 110,000 | 12 |
| 2008/02/22 | 105,000 | 111,000 | 105,000 | 110,000 | 23 |
| 2008/02/21 | 106,000 | 109,000 | 103,000 | 107,000 | 5 |
| 2008/02/20 | 108,000 | 109,000 | 104,000 | 108,000 | 37 |
| 2008/02/19 | 106,000 | 108,000 | 99,500 | 106,000 | 74 |
| 2008/02/18 | 94,000 | 106,000 | 92,000 | 106,000 | 58 |
| 2008/02/15 | 90,000 | 96,000 | 89,000 | 96,000 | 42 |
| 2008/02/14 | 90,500 | 91,000 | 90,500 | 90,500 | 13 |
| 2008/02/13 | 91,000 | 92,500 | 89,100 | 90,000 | 24 |
| 2008/02/12 | 91,500 | 91,500 | 88,500 | 91,000 | 52 |
| 2008/02/08 | 90,000 | 92,500 | 85,500 | 91,500 | 233 |
| 2008/02/07 | 108,000 | 108,000 | 103,000 | 105,000 | 42 |
| 2008/02/06 | 106,000 | 107,000 | 103,000 | 106,000 | 32 |
| 2008/02/05 | 110,000 | 110,000 | 108,000 | 109,000 | 19 |
| 2008/02/04 | 112,000 | 112,000 | 107,000 | 108,000 | 75 |
| 2008/02/01 | 108,000 | 110,000 | 104,000 | 106,000 | 70 |
| 2008/01/31 | 109,000 | 109,000 | 104,000 | 108,000 | 70 |
| 2008/01/30 | 111,000 | 111,000 | 107,000 | 109,000 | 65 |
| 2008/01/29 | 113,000 | 113,000 | 106,000 | 110,000 | 143 |
| 2008/01/28 | 113,000 | 113,000 | 107,000 | 110,000 | 203 |
| 2008/01/25 | 117,000 | 120,000 | 114,000 | 120,000 | 91 |
| 2008/01/24 | 114,000 | 116,000 | 113,000 | 116,000 | 36 |
| 2008/01/23 | 116,000 | 118,000 | 112,000 | 113,000 | 44 |
| 2008/01/22 | 115,000 | 117,000 | 106,000 | 115,000 | 76 |
| 2008/01/21 | 122,000 | 122,000 | 114,000 | 120,000 | 81 |
| 2008/01/18 | 112,000 | 123,000 | 111,000 | 120,000 | 117 |
| 2008/01/17 | 125,000 | 128,000 | 111,000 | 122,000 | 191 |
| 2008/01/16 | 122,000 | 125,000 | 118,000 | 125,000 | 200 |
| 2008/01/15 | 145,000 | 148,000 | 133,000 | 138,000 | 139 |
| 2008/01/11 | 161,000 | 161,000 | 146,000 | 158,000 | 72 |
| 2008/01/10 | 166,000 | 166,000 | 156,000 | 158,000 | 57 |
| 2008/01/09 | 171,000 | 171,000 | 165,000 | 169,000 | 80 |
| 2008/01/08 | 178,000 | 178,000 | 172,000 | 173,000 | 18 |
| 2008/01/07 | 173,000 | 179,000 | 173,000 | 177,000 | 24 |
| 2008/01/04 | 164,000 | 177,000 | 159,000 | 177,000 | 24 |