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 |
|---|---|---|---|---|---|
| 2009/12/30 | 25,100 | 25,700 | 25,100 | 25,700 | 37 |
| 2009/12/29 | 25,650 | 26,440 | 24,800 | 24,800 | 31 |
| 2009/12/28 | 27,300 | 27,500 | 25,200 | 25,950 | 95 |
| 2009/12/25 | 26,700 | 26,700 | 25,250 | 26,500 | 48 |
| 2009/12/24 | 26,600 | 26,700 | 26,200 | 26,700 | 23 |
| 2009/12/22 | 26,900 | 27,000 | 26,000 | 26,700 | 46 |
| 2009/12/21 | 25,500 | 26,300 | 25,500 | 26,000 | 75 |
| 2009/12/18 | 24,400 | 25,500 | 24,400 | 25,500 | 23 |
| 2009/12/17 | 24,100 | 24,700 | 24,100 | 24,700 | 72 |
| 2009/12/16 | 24,050 | 24,600 | 24,000 | 24,600 | 50 |
| 2009/12/15 | 24,200 | 24,600 | 23,800 | 24,600 | 23 |
| 2009/12/14 | 24,000 | 24,400 | 23,860 | 24,400 | 20 |
| 2009/12/11 | 24,900 | 24,950 | 24,010 | 24,030 | 20 |
| 2009/12/10 | 24,110 | 24,700 | 24,000 | 24,600 | 36 |
| 2009/12/09 | 24,500 | 24,500 | 24,100 | 24,100 | 12 |
| 2009/12/08 | 24,700 | 25,750 | 24,500 | 25,000 | 34 |
| 2009/12/07 | 25,700 | 26,300 | 25,700 | 26,200 | 19 |
| 2009/12/04 | 25,300 | 25,500 | 24,600 | 25,200 | 16 |
| 2009/12/03 | 23,800 | 25,500 | 23,800 | 25,000 | 56 |
| 2009/12/02 | 25,300 | 25,300 | 23,500 | 24,700 | 48 |
| 2009/12/01 | 24,010 | 25,300 | 24,000 | 25,300 | 39 |
| 2009/11/30 | 23,400 | 24,150 | 23,400 | 24,100 | 68 |
| 2009/11/27 | 24,000 | 24,600 | 23,560 | 24,000 | 35 |
| 2009/11/26 | 24,910 | 25,000 | 24,700 | 25,000 | 49 |
| 2009/11/25 | 24,700 | 24,700 | 23,800 | 24,010 | 15 |
| 2009/11/24 | 24,700 | 24,900 | 24,000 | 24,800 | 37 |
| 2009/11/20 | 22,900 | 23,800 | 22,200 | 23,800 | 60 |
| 2009/11/19 | 22,900 | 23,390 | 21,800 | 23,000 | 31 |
| 2009/11/18 | 22,060 | 22,940 | 21,600 | 21,800 | 66 |
| 2009/11/17 | 22,500 | 23,000 | 22,100 | 22,900 | 101 |
| 2009/11/16 | 23,600 | 25,450 | 23,600 | 24,500 | 68 |
| 2009/11/13 | 22,320 | 24,000 | 22,200 | 24,000 | 104 |
| 2009/11/12 | 24,810 | 24,810 | 23,700 | 23,710 | 69 |
| 2009/11/11 | 26,000 | 26,000 | 25,000 | 25,100 | 112 |
| 2009/11/10 | 27,500 | 27,900 | 26,300 | 27,750 | 60 |
| 2009/11/09 | 27,400 | 28,000 | 27,000 | 27,500 | 116 |
| 2009/11/06 | 28,000 | 29,000 | 27,800 | 29,000 | 47 |
| 2009/11/05 | 28,300 | 28,900 | 28,000 | 28,600 | 46 |
| 2009/11/04 | 29,000 | 29,000 | 28,100 | 29,000 | 32 |
| 2009/11/02 | 30,450 | 30,450 | 28,700 | 29,400 | 32 |
| 2009/10/30 | 31,000 | 31,900 | 30,500 | 30,500 | 22 |
| 2009/10/29 | 31,000 | 31,000 | 29,150 | 30,900 | 60 |
| 2009/10/28 | 32,300 | 32,300 | 30,100 | 30,700 | 157 |
| 2009/10/27 | 34,200 | 35,800 | 32,200 | 32,700 | 675 |
| 2009/10/26 | 29,690 | 32,000 | 29,500 | 32,000 | 233 |
| 2009/10/23 | 28,400 | 29,000 | 28,100 | 28,990 | 22 |
| 2009/10/22 | 28,190 | 28,400 | 27,600 | 28,400 | 4 |
| 2009/10/21 | 28,000 | 28,200 | 27,100 | 28,000 | 21 |
| 2009/10/20 | 28,100 | 28,700 | 28,100 | 28,400 | 10 |
| 2009/10/19 | 28,100 | 28,800 | 27,900 | 28,700 | 15 |
| 2009/10/16 | 29,200 | 29,500 | 29,000 | 29,000 | 28 |
| 2009/10/15 | 28,900 | 28,900 | 28,000 | 28,600 | 12 |
| 2009/10/14 | 29,300 | 29,300 | 27,700 | 28,300 | 54 |
| 2009/10/13 | 30,700 | 30,700 | 29,500 | 30,300 | 37 |
| 2009/10/09 | 29,800 | 30,500 | 29,000 | 30,000 | 145 |
| 2009/10/08 | 26,300 | 29,000 | 26,300 | 29,000 | 71 |
| 2009/10/07 | 26,700 | 27,100 | 26,000 | 27,100 | 65 |
| 2009/10/06 | 25,900 | 26,010 | 25,000 | 26,000 | 95 |
| 2009/10/05 | 26,650 | 26,650 | 25,320 | 25,900 | 68 |
| 2009/10/02 | 28,000 | 28,000 | 26,800 | 27,890 | 66 |
| 2009/10/01 | 28,860 | 28,900 | 28,800 | 28,900 | 3 |
| 2009/09/30 | 29,400 | 29,400 | 28,300 | 28,800 | 96 |
| 2009/09/29 | 30,800 | 30,800 | 29,200 | 29,800 | 44 |
| 2009/09/28 | 31,000 | 31,100 | 29,200 | 30,950 | 42 |
| 2009/09/25 | 29,800 | 30,500 | 28,800 | 30,500 | 92 |
| 2009/09/24 | 30,150 | 31,100 | 30,100 | 30,100 | 21 |
| 2009/09/18 | 30,600 | 30,950 | 29,500 | 30,950 | 108 |
| 2009/09/17 | 32,050 | 32,050 | 30,500 | 31,000 | 16 |
| 2009/09/16 | 30,500 | 32,000 | 30,500 | 32,000 | 56 |
| 2009/09/15 | 30,800 | 31,300 | 30,200 | 31,300 | 24 |
| 2009/09/14 | 31,050 | 31,900 | 31,000 | 31,800 | 90 |
| 2009/09/11 | 32,500 | 32,500 | 31,650 | 32,350 | 22 |
| 2009/09/10 | 32,100 | 32,700 | 31,500 | 32,300 | 48 |
| 2009/09/09 | 30,000 | 33,100 | 30,000 | 32,500 | 138 |
| 2009/09/08 | 30,200 | 31,400 | 29,800 | 30,500 | 158 |
| 2009/09/07 | 31,250 | 31,300 | 30,150 | 31,000 | 81 |
| 2009/09/04 | 32,500 | 32,500 | 31,000 | 31,600 | 108 |
| 2009/09/03 | 33,050 | 33,800 | 31,850 | 32,750 | 141 |
| 2009/09/02 | 33,850 | 33,850 | 33,100 | 33,300 | 15 |
| 2009/09/01 | 33,700 | 34,000 | 33,000 | 34,000 | 78 |
| 2009/08/31 | 33,800 | 34,500 | 33,000 | 33,700 | 90 |
| 2009/08/28 | 34,700 | 34,700 | 33,600 | 34,500 | 118 |
| 2009/08/27 | 35,800 | 36,000 | 33,800 | 35,000 | 207 |
| 2009/08/26 | 36,000 | 36,250 | 35,500 | 36,200 | 48 |
| 2009/08/25 | 35,250 | 35,800 | 34,900 | 35,500 | 107 |
| 2009/08/24 | 34,000 | 35,500 | 34,000 | 35,000 | 107 |
| 2009/08/21 | 34,500 | 35,000 | 33,800 | 35,000 | 66 |
| 2009/08/20 | 34,550 | 34,700 | 33,100 | 34,500 | 182 |
| 2009/08/19 | 36,000 | 36,250 | 34,000 | 35,750 | 87 |
| 2009/08/18 | 35,400 | 36,200 | 35,200 | 35,700 | 94 |
| 2009/08/17 | 37,200 | 37,200 | 36,300 | 37,000 | 97 |
| 2009/08/14 | 39,000 | 39,800 | 37,050 | 38,300 | 257 |
| 2009/08/13 | 37,200 | 38,000 | 36,600 | 37,700 | 292 |
| 2009/08/12 | 37,700 | 38,400 | 36,300 | 36,750 | 485 |
| 2009/08/11 | 40,000 | 40,450 | 39,000 | 40,200 | 177 |
| 2009/08/10 | 37,500 | 40,100 | 37,000 | 40,100 | 151 |
| 2009/08/07 | 38,500 | 38,500 | 37,000 | 38,000 | 101 |
| 2009/08/06 | 40,500 | 40,500 | 38,500 | 38,600 | 52 |
| 2009/08/05 | 38,800 | 40,600 | 37,650 | 38,900 | 333 |
| 2009/08/04 | 37,000 | 37,600 | 36,900 | 37,600 | 62 |
| 2009/08/03 | 35,600 | 37,400 | 35,600 | 36,850 | 73 |
| 2009/07/31 | 37,050 | 37,150 | 36,150 | 36,600 | 78 |
| 2009/07/30 | 38,000 | 38,000 | 37,050 | 37,750 | 105 |
| 2009/07/29 | 37,750 | 38,900 | 37,000 | 38,400 | 263 |
| 2009/07/28 | 39,400 | 43,000 | 39,400 | 39,750 | 678 |
| 2009/07/27 | 36,500 | 39,350 | 36,400 | 39,350 | 271 |
| 2009/07/24 | 35,000 | 35,350 | 34,650 | 35,350 | 34 |
| 2009/07/23 | 34,600 | 35,100 | 34,250 | 34,400 | 38 |
| 2009/07/22 | 34,900 | 35,450 | 34,800 | 35,350 | 95 |
| 2009/07/21 | 37,500 | 37,500 | 36,050 | 36,500 | 94 |
| 2009/07/17 | 34,850 | 36,800 | 34,850 | 36,800 | 122 |
| 2009/07/16 | 35,000 | 36,100 | 34,000 | 35,250 | 90 |
| 2009/07/15 | 33,500 | 34,500 | 33,100 | 33,300 | 156 |
| 2009/07/14 | 33,800 | 35,900 | 32,000 | 33,150 | 276 |
| 2009/07/13 | 37,000 | 37,300 | 34,200 | 34,200 | 252 |
| 2009/07/10 | 39,000 | 39,000 | 36,750 | 38,200 | 342 |
| 2009/07/09 | 40,700 | 41,600 | 39,100 | 40,300 | 386 |
| 2009/07/08 | 44,450 | 45,800 | 42,500 | 43,100 | 525 |
| 2009/07/07 | 50,000 | 50,200 | 45,000 | 46,450 | 1,288 |
| 2009/07/06 | 45,300 | 47,700 | 44,000 | 47,700 | 1,967 |
| 2009/07/03 | 39,000 | 43,700 | 38,000 | 43,450 | 1,104 |
| 2009/07/02 | 43,000 | 43,000 | 39,200 | 39,700 | 862 |
| 2009/07/01 | 37,000 | 41,000 | 37,000 | 41,000 | 1,003 |
| 2009/06/30 | 36,600 | 39,500 | 34,750 | 37,000 | 1,054 |
| 2009/06/29 | 35,800 | 36,650 | 35,000 | 35,500 | 108 |
| 2009/06/26 | 36,750 | 36,750 | 34,900 | 36,000 | 91 |
| 2009/06/25 | 35,100 | 36,400 | 34,800 | 35,950 | 55 |
| 2009/06/24 | 35,050 | 36,000 | 35,000 | 35,800 | 92 |
| 2009/06/23 | 36,400 | 36,400 | 34,500 | 35,750 | 116 |
| 2009/06/22 | 38,000 | 38,000 | 34,500 | 37,200 | 172 |
| 2009/06/19 | 36,000 | 38,200 | 33,600 | 38,000 | 290 |
| 2009/06/18 | 38,500 | 40,000 | 36,650 | 36,650 | 288 |
| 2009/06/17 | 38,500 | 38,500 | 36,600 | 37,900 | 219 |
| 2009/06/16 | 40,000 | 40,000 | 34,450 | 38,200 | 641 |
| 2009/06/15 | 36,500 | 39,000 | 36,250 | 38,450 | 875 |
| 2009/06/12 | 31,800 | 35,000 | 31,500 | 35,000 | 1,113 |
| 2009/06/11 | 31,200 | 32,300 | 30,400 | 31,000 | 146 |
| 2009/06/10 | 32,500 | 32,500 | 30,800 | 31,000 | 443 |
| 2009/06/09 | 31,000 | 32,600 | 30,000 | 32,600 | 1,175 |
| 2009/06/08 | 27,200 | 29,600 | 27,200 | 29,600 | 916 |
| 2009/06/05 | 25,330 | 27,100 | 25,330 | 26,600 | 226 |
| 2009/06/04 | 26,000 | 26,000 | 24,400 | 25,300 | 116 |
| 2009/06/03 | 24,810 | 25,450 | 24,500 | 25,400 | 117 |
| 2009/06/02 | 25,100 | 26,100 | 25,000 | 25,700 | 205 |
| 2009/06/01 | 24,200 | 26,500 | 23,000 | 26,400 | 481 |
| 2009/05/29 | 25,480 | 25,480 | 24,210 | 25,100 | 65 |
| 2009/05/28 | 25,450 | 25,490 | 24,400 | 25,490 | 98 |
| 2009/05/27 | 25,400 | 25,800 | 24,000 | 25,490 | 270 |
| 2009/05/26 | 23,300 | 25,400 | 23,000 | 25,400 | 274 |
| 2009/05/25 | 21,600 | 22,800 | 21,600 | 22,800 | 88 |
| 2009/05/22 | 21,800 | 21,800 | 20,500 | 21,800 | 128 |
| 2009/05/21 | 21,400 | 22,600 | 21,400 | 21,800 | 36 |
| 2009/05/20 | 22,600 | 22,600 | 21,700 | 22,300 | 31 |
| 2009/05/19 | 22,800 | 22,800 | 21,400 | 22,800 | 33 |
| 2009/05/18 | 23,000 | 23,000 | 20,850 | 22,800 | 82 |
| 2009/05/15 | 22,800 | 23,000 | 22,200 | 22,900 | 60 |
| 2009/05/14 | 21,700 | 22,500 | 21,000 | 22,300 | 124 |
| 2009/05/13 | 22,200 | 22,500 | 21,900 | 22,500 | 31 |
| 2009/05/12 | 22,720 | 23,000 | 22,000 | 22,700 | 80 |
| 2009/05/11 | 23,400 | 23,700 | 23,000 | 23,700 | 77 |
| 2009/05/08 | 22,610 | 23,500 | 22,610 | 23,400 | 42 |
| 2009/05/07 | 23,300 | 23,400 | 22,100 | 23,200 | 53 |
| 2009/05/01 | 22,300 | 23,300 | 21,900 | 23,000 | 57 |
| 2009/04/30 | 22,120 | 22,940 | 21,830 | 22,940 | 40 |
| 2009/04/28 | 23,500 | 23,700 | 22,000 | 23,400 | 145 |
| 2009/04/27 | 24,300 | 24,300 | 22,610 | 23,300 | 139 |
| 2009/04/24 | 24,300 | 24,300 | 22,010 | 23,900 | 194 |
| 2009/04/23 | 25,000 | 25,150 | 23,100 | 24,300 | 313 |
| 2009/04/22 | 22,050 | 23,850 | 21,300 | 23,850 | 499 |
| 2009/04/21 | 20,800 | 21,500 | 20,800 | 20,850 | 54 |
| 2009/04/20 | 20,700 | 21,400 | 20,700 | 21,400 | 177 |
| 2009/04/17 | 20,510 | 21,800 | 20,200 | 21,800 | 209 |
| 2009/04/16 | 22,400 | 23,000 | 22,000 | 22,200 | 105 |
| 2009/04/15 | 23,800 | 23,800 | 22,300 | 23,300 | 160 |
| 2009/04/14 | 24,800 | 24,800 | 23,200 | 24,200 | 116 |
| 2009/04/13 | 24,800 | 25,190 | 23,800 | 25,000 | 258 |
| 2009/04/10 | 25,000 | 25,200 | 24,850 | 25,100 | 137 |
| 2009/04/09 | 24,600 | 25,100 | 24,600 | 25,100 | 139 |
| 2009/04/08 | 24,400 | 24,950 | 24,120 | 24,900 | 66 |
| 2009/04/07 | 24,600 | 25,000 | 24,300 | 24,500 | 68 |
| 2009/04/06 | 25,000 | 25,350 | 24,600 | 25,000 | 103 |
| 2009/04/03 | 24,800 | 25,500 | 24,120 | 24,800 | 61 |
| 2009/04/02 | 25,290 | 25,500 | 23,900 | 25,000 | 183 |
| 2009/04/01 | 24,700 | 25,100 | 24,300 | 24,990 | 116 |
| 2009/03/31 | 25,290 | 25,300 | 24,100 | 25,300 | 130 |
| 2009/03/30 | 25,800 | 25,800 | 24,200 | 25,200 | 237 |
| 2009/03/27 | 27,500 | 27,500 | 25,500 | 26,700 | 138 |
| 2009/03/26 | 26,000 | 27,000 | 25,100 | 27,000 | 225 |
| 2009/03/26 | 1 -> 4.00 分割 | ||||
| 2009/03/25 | 110,000 | 114,700 | 107,100 | 107,100 | 157 |
| 2009/03/24 | 110,000 | 114,900 | 107,000 | 111,800 | 122 |
| 2009/03/23 | 99,800 | 107,800 | 99,800 | 107,800 | 123 |
| 2009/03/19 | 98,000 | 98,000 | 96,000 | 97,800 | 25 |
| 2009/03/18 | 97,000 | 99,000 | 94,200 | 95,000 | 55 |
| 2009/03/17 | 95,000 | 99,200 | 93,100 | 98,000 | 59 |
| 2009/03/16 | 100,000 | 100,000 | 95,000 | 97,400 | 59 |
| 2009/03/13 | 91,000 | 100,000 | 91,000 | 100,000 | 97 |
| 2009/03/12 | 93,200 | 93,300 | 90,500 | 93,000 | 38 |
| 2009/03/11 | 98,400 | 99,000 | 93,000 | 96,200 | 74 |
| 2009/03/10 | 100,000 | 104,000 | 92,700 | 100,400 | 183 |
| 2009/03/09 | 110,000 | 113,000 | 105,000 | 109,900 | 129 |
| 2009/03/06 | 110,000 | 110,000 | 102,000 | 109,900 | 326 |
| 2009/03/05 | 96,800 | 100,400 | 96,400 | 100,400 | 141 |
| 2009/03/04 | 82,100 | 90,400 | 80,800 | 90,400 | 216 |
| 2009/03/03 | 77,100 | 80,400 | 77,000 | 80,400 | 38 |
| 2009/03/02 | 77,700 | 78,500 | 75,000 | 78,500 | 85 |
| 2009/02/27 | 78,000 | 78,000 | 74,700 | 77,700 | 25 |
| 2009/02/26 | 78,100 | 78,100 | 76,000 | 78,000 | 24 |
| 2009/02/25 | 80,000 | 80,200 | 77,200 | 79,100 | 41 |
| 2009/02/24 | 79,600 | 79,600 | 77,000 | 78,100 | 40 |
| 2009/02/23 | 80,300 | 80,300 | 75,300 | 79,600 | 72 |
| 2009/02/20 | 75,500 | 76,400 | 71,000 | 76,400 | 59 |
| 2009/02/19 | 82,700 | 82,700 | 75,400 | 77,000 | 67 |
| 2009/02/18 | 79,300 | 82,100 | 76,300 | 81,700 | 88 |
| 2009/02/17 | 80,500 | 90,400 | 76,100 | 84,300 | 235 |
| 2009/02/16 | 71,500 | 80,500 | 70,300 | 80,500 | 341 |
| 2009/02/13 | 70,500 | 70,500 | 70,500 | 70,500 | 256 |
| 2009/02/12 | 65,500 | 65,500 | 65,500 | 65,500 | 31 |
| 2009/02/10 | 60,500 | 60,500 | 60,500 | 60,500 | 37 |
| 2009/02/09 | 55,900 | 55,900 | 53,000 | 55,500 | 14 |
| 2009/02/06 | 53,000 | 56,000 | 53,000 | 56,000 | 10 |
| 2009/02/05 | 52,000 | 53,300 | 51,100 | 52,800 | 20 |
| 2009/02/04 | 54,000 | 54,000 | 50,000 | 53,500 | 34 |
| 2009/02/03 | 54,000 | 55,000 | 52,500 | 55,000 | 25 |
| 2009/02/02 | 57,000 | 57,500 | 56,000 | 57,500 | 18 |
| 2009/01/30 | 57,400 | 57,400 | 55,000 | 56,000 | 30 |
| 2009/01/29 | 58,400 | 58,400 | 55,000 | 58,000 | 451 |
| 2009/01/28 | 60,800 | 60,800 | 56,000 | 59,000 | 31 |
| 2009/01/27 | 59,100 | 60,500 | 57,000 | 60,500 | 19 |
| 2009/01/26 | 63,500 | 63,500 | 58,000 | 62,000 | 77 |
| 2009/01/23 | 58,100 | 63,000 | 54,000 | 62,800 | 154 |
| 2009/01/22 | 58,600 | 58,600 | 58,600 | 58,600 | 113 |
| 2009/01/21 | 53,600 | 53,600 | 53,600 | 53,600 | 4 |
| 2009/01/20 | 49,600 | 49,600 | 49,600 | 49,600 | 92 |
| 2009/01/19 | 45,500 | 45,700 | 45,100 | 45,600 | 6 |
| 2009/01/15 | 44,752 | 45,100 | 44,752 | 45,100 | 3 |
| 2009/01/14 | 45,000 | 45,252 | 45,000 | 45,252 | 2 |
| 2009/01/13 | 45,100 | 45,152 | 44,900 | 45,152 | 13 |
| 2009/01/09 | 44,952 | 45,300 | 44,952 | 45,300 | 4 |
| 2009/01/08 | 45,000 | 45,052 | 44,200 | 44,952 | 18 |
| 2009/01/07 | 44,900 | 45,300 | 44,600 | 45,000 | 15 |
| 2009/01/06 | 45,000 | 45,000 | 44,000 | 44,852 | 16 |
| 2009/01/05 | 45,300 | 45,300 | 45,300 | 45,300 | 1 |