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 |
|---|---|---|---|---|---|
| 2010/12/30 | 45,150 | 45,300 | 43,550 | 44,400 | 389 |
| 2010/12/29 | 46,100 | 46,750 | 45,150 | 45,850 | 378 |
| 2010/12/28 | 45,600 | 46,750 | 44,450 | 45,300 | 1,093 |
| 2010/12/27 | 47,300 | 47,800 | 45,100 | 46,800 | 1,278 |
| 2010/12/24 | 52,800 | 53,500 | 46,800 | 47,700 | 3,096 |
| 2010/12/22 | 53,000 | 54,200 | 51,100 | 54,200 | 5,861 |
| 2010/12/21 | 41,450 | 47,200 | 41,300 | 47,200 | 2,359 |
| 2010/12/20 | 41,000 | 41,000 | 40,200 | 40,200 | 81 |
| 2010/12/17 | 40,950 | 41,000 | 40,100 | 40,900 | 90 |
| 2010/12/16 | 41,000 | 41,000 | 40,300 | 40,900 | 36 |
| 2010/12/15 | 40,500 | 42,500 | 40,000 | 40,900 | 174 |
| 2010/12/14 | 40,550 | 41,300 | 39,600 | 40,400 | 109 |
| 2010/12/13 | 38,500 | 40,400 | 38,500 | 39,850 | 77 |
| 2010/12/10 | 39,100 | 39,200 | 38,000 | 39,000 | 30 |
| 2010/12/09 | 38,500 | 39,100 | 38,500 | 39,000 | 30 |
| 2010/12/08 | 38,000 | 39,200 | 38,000 | 38,100 | 57 |
| 2010/12/07 | 38,700 | 38,800 | 38,500 | 38,800 | 13 |
| 2010/12/06 | 37,900 | 38,950 | 37,900 | 38,900 | 8 |
| 2010/12/03 | 38,400 | 39,300 | 38,400 | 39,300 | 4 |
| 2010/12/02 | 37,600 | 39,200 | 37,600 | 39,200 | 22 |
| 2010/12/01 | 37,500 | 38,500 | 37,300 | 38,000 | 31 |
| 2010/11/30 | 38,000 | 38,800 | 38,000 | 38,600 | 9 |
| 2010/11/29 | 39,500 | 39,700 | 38,900 | 38,900 | 51 |
| 2010/11/26 | 41,100 | 41,400 | 40,000 | 40,600 | 35 |
| 2010/11/25 | 41,400 | 41,400 | 39,850 | 40,500 | 22 |
| 2010/11/24 | 40,700 | 41,400 | 39,700 | 41,000 | 21 |
| 2010/11/22 | 39,550 | 41,900 | 39,550 | 41,900 | 65 |
| 2010/11/19 | 39,950 | 41,900 | 38,500 | 39,200 | 105 |
| 2010/11/18 | 38,700 | 39,200 | 38,700 | 39,200 | 26 |
| 2010/11/17 | 37,200 | 38,000 | 37,200 | 38,000 | 4 |
| 2010/11/16 | 38,000 | 38,000 | 36,100 | 37,800 | 16 |
| 2010/11/15 | 38,000 | 38,000 | 37,900 | 38,000 | 21 |
| 2010/11/12 | 36,500 | 37,900 | 36,500 | 37,800 | 35 |
| 2010/11/11 | 36,500 | 38,000 | 36,500 | 37,000 | 79 |
| 2010/11/10 | 37,000 | 37,000 | 36,500 | 36,500 | 27 |
| 2010/11/09 | 36,700 | 36,900 | 36,300 | 36,900 | 14 |
| 2010/11/08 | 35,900 | 36,000 | 35,900 | 36,000 | 18 |
| 2010/11/05 | 0 | 0 | 0 | 35,700 | 0 |
| 2010/11/04 | 34,600 | 35,700 | 34,600 | 35,700 | 31 |
| 2010/11/02 | 33,850 | 34,700 | 33,850 | 34,600 | 16 |
| 2010/11/01 | 35,900 | 35,900 | 33,500 | 35,200 | 41 |
| 2010/10/29 | 34,200 | 34,900 | 34,000 | 34,700 | 15 |
| 2010/10/28 | 34,900 | 34,900 | 34,900 | 34,900 | 15 |
| 2010/10/27 | 35,500 | 35,500 | 34,200 | 35,000 | 14 |
| 2010/10/26 | 36,050 | 36,050 | 35,500 | 35,500 | 21 |
| 2010/10/25 | 34,700 | 34,700 | 34,000 | 34,000 | 30 |
| 2010/10/22 | 33,000 | 34,300 | 33,000 | 34,000 | 175 |
| 2010/10/21 | 35,000 | 35,200 | 34,300 | 35,000 | 19 |
| 2010/10/20 | 35,350 | 35,350 | 34,800 | 35,000 | 15 |
| 2010/10/19 | 34,500 | 35,400 | 34,050 | 35,400 | 54 |
| 2010/10/18 | 35,000 | 35,500 | 35,000 | 35,500 | 15 |
| 2010/10/15 | 34,500 | 35,900 | 34,500 | 35,700 | 52 |
| 2010/10/14 | 36,600 | 36,600 | 35,000 | 35,050 | 63 |
| 2010/10/13 | 35,000 | 37,000 | 35,000 | 36,900 | 124 |
| 2010/10/12 | 37,950 | 37,950 | 36,200 | 37,100 | 36 |
| 2010/10/08 | 36,800 | 37,500 | 36,800 | 37,400 | 19 |
| 2010/10/07 | 38,100 | 38,150 | 37,000 | 37,900 | 83 |
| 2010/10/06 | 38,800 | 39,000 | 38,350 | 39,000 | 8 |
| 2010/10/05 | 38,600 | 39,500 | 38,000 | 39,500 | 73 |
| 2010/10/04 | 39,000 | 39,550 | 38,500 | 39,400 | 37 |
| 2010/10/01 | 40,000 | 40,000 | 39,000 | 39,600 | 84 |
| 2010/09/30 | 39,100 | 40,000 | 39,100 | 40,000 | 14 |
| 2010/09/29 | 39,200 | 40,000 | 39,200 | 40,000 | 20 |
| 2010/09/28 | 39,500 | 40,200 | 39,500 | 40,150 | 54 |
| 2010/09/27 | 41,900 | 41,900 | 40,000 | 41,400 | 20 |
| 2010/09/24 | 39,000 | 40,500 | 38,600 | 40,500 | 11 |
| 2010/09/22 | 39,200 | 39,200 | 39,000 | 39,100 | 18 |
| 2010/09/21 | 40,300 | 40,300 | 39,500 | 39,500 | 17 |
| 2010/09/17 | 40,100 | 42,000 | 40,100 | 40,600 | 20 |
| 2010/09/16 | 41,400 | 41,400 | 40,150 | 40,150 | 2 |
| 2010/09/15 | 40,900 | 42,700 | 40,300 | 40,300 | 92 |
| 2010/09/14 | 41,000 | 41,000 | 39,650 | 40,000 | 55 |
| 2010/09/13 | 42,000 | 42,100 | 41,050 | 42,000 | 42 |
| 2010/09/10 | 41,900 | 41,950 | 41,100 | 41,900 | 63 |
| 2010/09/09 | 41,000 | 42,000 | 41,000 | 41,100 | 34 |
| 2010/09/08 | 40,500 | 40,500 | 40,100 | 40,450 | 16 |
| 2010/09/07 | 41,600 | 42,250 | 41,600 | 42,000 | 39 |
| 2010/09/06 | 41,500 | 42,300 | 40,150 | 42,300 | 52 |
| 2010/09/03 | 42,000 | 42,300 | 41,900 | 42,000 | 82 |
| 2010/09/02 | 40,900 | 41,900 | 40,000 | 41,900 | 100 |
| 2010/09/01 | 40,700 | 40,900 | 39,050 | 40,400 | 46 |
| 2010/08/31 | 39,800 | 40,700 | 39,200 | 40,700 | 93 |
| 2010/08/30 | 40,700 | 41,000 | 39,500 | 40,500 | 58 |
| 2010/08/27 | 40,000 | 40,800 | 39,000 | 40,800 | 18 |
| 2010/08/26 | 40,800 | 40,800 | 39,150 | 40,000 | 28 |
| 2010/08/25 | 39,250 | 39,700 | 39,000 | 39,600 | 65 |
| 2010/08/24 | 39,100 | 41,000 | 39,100 | 41,000 | 79 |
| 2010/08/23 | 40,500 | 41,750 | 40,250 | 41,750 | 35 |
| 2010/08/20 | 39,000 | 41,000 | 39,000 | 40,500 | 38 |
| 2010/08/19 | 39,000 | 40,300 | 38,750 | 40,200 | 52 |
| 2010/08/18 | 38,550 | 39,300 | 38,550 | 38,750 | 96 |
| 2010/08/17 | 39,200 | 40,200 | 39,000 | 39,950 | 99 |
| 2010/08/16 | 43,400 | 43,400 | 39,800 | 42,000 | 162 |
| 2010/08/13 | 42,800 | 43,400 | 41,000 | 43,400 | 259 |
| 2010/08/12 | 44,050 | 44,050 | 41,500 | 43,500 | 92 |
| 2010/08/11 | 46,100 | 46,300 | 43,000 | 45,450 | 270 |
| 2010/08/10 | 49,000 | 49,000 | 46,000 | 48,900 | 73 |
| 2010/08/09 | 47,900 | 48,900 | 47,900 | 48,000 | 135 |
| 2010/08/06 | 46,000 | 47,900 | 45,800 | 47,900 | 24 |
| 2010/08/05 | 46,150 | 47,000 | 46,000 | 46,000 | 54 |
| 2010/08/04 | 48,000 | 48,000 | 46,500 | 46,500 | 19 |
| 2010/08/03 | 48,000 | 48,000 | 46,500 | 48,000 | 37 |
| 2010/08/02 | 48,000 | 48,000 | 46,000 | 47,500 | 36 |
| 2010/07/30 | 48,200 | 48,200 | 47,000 | 47,000 | 11 |
| 2010/07/29 | 48,500 | 48,600 | 48,000 | 48,000 | 59 |
| 2010/07/28 | 46,500 | 47,900 | 46,500 | 47,850 | 35 |
| 2010/07/27 | 47,800 | 48,000 | 47,000 | 47,750 | 140 |
| 2010/07/26 | 47,800 | 47,900 | 45,350 | 47,900 | 69 |
| 2010/07/23 | 45,600 | 47,800 | 45,000 | 46,300 | 48 |
| 2010/07/22 | 44,400 | 48,000 | 43,000 | 45,600 | 99 |
| 2010/07/21 | 44,100 | 45,200 | 44,000 | 45,100 | 93 |
| 2010/07/20 | 46,000 | 46,000 | 43,200 | 44,100 | 112 |
| 2010/07/16 | 47,500 | 48,000 | 46,200 | 46,500 | 110 |
| 2010/07/15 | 50,000 | 50,000 | 47,950 | 48,000 | 89 |
| 2010/07/14 | 48,850 | 50,100 | 48,100 | 50,100 | 229 |
| 2010/07/13 | 48,050 | 48,800 | 47,500 | 48,700 | 152 |
| 2010/07/12 | 48,000 | 49,500 | 47,550 | 48,350 | 148 |
| 2010/07/09 | 49,900 | 52,800 | 47,350 | 47,900 | 474 |
| 2010/07/08 | 48,000 | 49,100 | 47,600 | 48,500 | 240 |
| 2010/07/07 | 48,000 | 48,300 | 47,000 | 48,000 | 228 |
| 2010/07/06 | 47,100 | 48,300 | 46,000 | 48,000 | 315 |
| 2010/07/05 | 43,000 | 48,100 | 42,450 | 47,000 | 196 |
| 2010/07/02 | 40,300 | 43,500 | 40,000 | 43,150 | 86 |
| 2010/07/01 | 41,000 | 42,400 | 39,000 | 41,000 | 116 |
| 2010/06/30 | 39,050 | 41,500 | 37,300 | 41,500 | 143 |
| 2010/06/29 | 43,700 | 43,700 | 40,400 | 40,900 | 192 |
| 2010/06/28 | 45,750 | 45,750 | 42,200 | 44,400 | 88 |
| 2010/06/25 | 46,000 | 47,000 | 45,600 | 46,000 | 128 |
| 2010/06/24 | 46,500 | 47,000 | 46,300 | 46,300 | 106 |
| 2010/06/23 | 47,400 | 47,400 | 45,200 | 45,600 | 92 |
| 2010/06/22 | 46,500 | 47,700 | 46,500 | 47,400 | 104 |
| 2010/06/21 | 46,000 | 47,000 | 45,700 | 46,300 | 63 |
| 2010/06/18 | 47,000 | 47,000 | 45,000 | 46,500 | 122 |
| 2010/06/17 | 47,500 | 47,500 | 46,000 | 46,550 | 127 |
| 2010/06/16 | 47,950 | 48,200 | 46,900 | 47,300 | 163 |
| 2010/06/15 | 46,800 | 48,500 | 45,850 | 47,250 | 235 |
| 2010/06/14 | 45,700 | 47,500 | 45,100 | 47,500 | 206 |
| 2010/06/11 | 45,300 | 45,500 | 44,600 | 45,500 | 85 |
| 2010/06/10 | 43,550 | 43,900 | 43,000 | 43,900 | 30 |
| 2010/06/09 | 45,250 | 45,800 | 42,300 | 43,550 | 130 |
| 2010/06/08 | 43,550 | 45,500 | 43,250 | 45,250 | 86 |
| 2010/06/07 | 45,100 | 45,100 | 43,750 | 43,750 | 189 |
| 2010/06/04 | 46,500 | 46,500 | 44,600 | 45,500 | 259 |
| 2010/06/03 | 45,000 | 46,000 | 44,000 | 45,550 | 172 |
| 2010/06/02 | 45,300 | 46,000 | 44,000 | 45,100 | 241 |
| 2010/06/01 | 46,900 | 47,800 | 45,700 | 46,000 | 166 |
| 2010/05/31 | 45,500 | 47,200 | 45,200 | 46,950 | 246 |
| 2010/05/28 | 45,000 | 45,100 | 44,800 | 45,100 | 327 |
| 2010/05/27 | 41,000 | 43,500 | 40,000 | 42,900 | 263 |
| 2010/05/26 | 42,000 | 42,050 | 39,300 | 41,000 | 269 |
| 2010/05/25 | 42,000 | 42,200 | 39,750 | 41,000 | 544 |
| 2010/05/24 | 41,600 | 42,700 | 41,100 | 41,800 | 412 |
| 2010/05/21 | 38,500 | 39,400 | 36,000 | 39,400 | 361 |
| 2010/05/20 | 42,500 | 42,500 | 39,200 | 39,400 | 315 |
| 2010/05/19 | 37,850 | 41,850 | 37,500 | 41,450 | 300 |
| 2010/05/18 | 41,600 | 44,000 | 37,000 | 40,150 | 493 |
| 2010/05/17 | 46,000 | 46,200 | 40,500 | 42,800 | 502 |
| 2010/05/14 | 43,800 | 49,400 | 43,800 | 46,850 | 2,069 |
| 2010/05/13 | 41,500 | 42,700 | 40,800 | 42,400 | 236 |
| 2010/05/12 | 42,000 | 43,050 | 39,300 | 40,300 | 807 |
| 2010/05/11 | 48,100 | 49,950 | 42,800 | 43,050 | 636 |
| 2010/05/10 | 45,000 | 48,950 | 45,000 | 48,100 | 415 |
| 2010/05/07 | 46,500 | 48,000 | 43,700 | 45,650 | 918 |
| 2010/05/06 | 50,600 | 52,800 | 49,900 | 49,950 | 539 |
| 2010/04/30 | 54,000 | 54,800 | 52,500 | 53,600 | 525 |
| 2010/04/28 | 52,000 | 53,500 | 51,800 | 52,400 | 523 |
| 2010/04/27 | 56,300 | 56,300 | 53,100 | 54,300 | 639 |
| 2010/04/26 | 55,000 | 56,100 | 53,600 | 55,400 | 1,234 |
| 2010/04/23 | 52,400 | 54,400 | 51,100 | 53,400 | 1,423 |
| 2010/04/22 | 48,600 | 50,900 | 48,100 | 49,400 | 401 |
| 2010/04/21 | 47,300 | 51,500 | 47,300 | 49,200 | 620 |
| 2010/04/20 | 50,800 | 52,000 | 45,000 | 47,100 | 1,244 |
| 2010/04/19 | 50,000 | 52,000 | 49,400 | 50,000 | 734 |
| 2010/04/16 | 56,400 | 56,400 | 51,200 | 52,000 | 867 |
| 2010/04/15 | 56,900 | 56,900 | 53,800 | 56,300 | 1,077 |
| 2010/04/14 | 55,000 | 57,200 | 51,800 | 56,200 | 1,405 |
| 2010/04/13 | 55,500 | 60,000 | 53,900 | 54,800 | 3,769 |
| 2010/04/12 | 50,500 | 55,300 | 48,800 | 54,500 | 5,097 |
| 2010/04/09 | 46,700 | 49,800 | 45,550 | 48,300 | 1,336 |
| 2010/04/08 | 45,700 | 47,300 | 45,450 | 46,200 | 721 |
| 2010/04/07 | 44,850 | 47,500 | 44,500 | 45,700 | 691 |
| 2010/04/06 | 46,650 | 46,800 | 44,700 | 44,850 | 1,070 |
| 2010/04/05 | 43,100 | 48,950 | 42,500 | 47,750 | 2,612 |
| 2010/04/02 | 43,550 | 44,100 | 41,750 | 42,250 | 517 |
| 2010/04/01 | 44,900 | 45,000 | 41,400 | 43,050 | 1,122 |
| 2010/03/31 | 45,700 | 46,200 | 44,000 | 44,550 | 579 |
| 2010/03/30 | 46,950 | 47,900 | 45,000 | 46,250 | 696 |
| 2010/03/29 | 45,800 | 47,800 | 44,950 | 46,050 | 1,138 |
| 2010/03/26 | 48,300 | 48,400 | 43,100 | 44,500 | 1,855 |
| 2010/03/25 | 51,000 | 51,000 | 47,200 | 48,550 | 1,254 |
| 2010/03/24 | 53,000 | 53,000 | 47,550 | 50,800 | 2,690 |
| 2010/03/23 | 48,100 | 53,500 | 47,100 | 53,100 | 4,687 |
| 2010/03/19 | 42,500 | 48,400 | 42,100 | 46,600 | 5,403 |
| 2010/03/18 | 42,000 | 43,600 | 40,300 | 41,400 | 900 |
| 2010/03/17 | 41,000 | 43,500 | 40,100 | 42,500 | 1,052 |
| 2010/03/16 | 42,600 | 48,000 | 39,000 | 40,500 | 4,038 |
| 2010/03/15 | 39,800 | 44,000 | 39,000 | 44,000 | 6,643 |
| 2010/03/12 | 34,300 | 37,000 | 33,600 | 37,000 | 607 |
| 2010/03/11 | 34,200 | 35,300 | 33,300 | 33,800 | 352 |
| 2010/03/10 | 34,300 | 37,300 | 34,300 | 35,100 | 966 |
| 2010/03/09 | 34,200 | 34,200 | 33,500 | 33,600 | 80 |
| 2010/03/08 | 33,550 | 34,300 | 33,300 | 34,000 | 228 |
| 2010/03/05 | 33,900 | 34,900 | 33,600 | 33,800 | 189 |
| 2010/03/04 | 34,000 | 35,750 | 33,500 | 34,200 | 297 |
| 2010/03/03 | 33,800 | 35,200 | 33,150 | 34,000 | 350 |
| 2010/03/02 | 35,300 | 35,450 | 32,750 | 33,100 | 482 |
| 2010/03/01 | 34,300 | 35,950 | 33,700 | 35,200 | 517 |
| 2010/02/26 | 34,200 | 37,250 | 32,500 | 34,300 | 1,071 |
| 2010/02/25 | 39,800 | 40,000 | 34,800 | 35,000 | 2,296 |
| 2010/02/24 | 39,200 | 41,200 | 38,200 | 41,200 | 5,637 |
| 2010/02/23 | 30,500 | 34,200 | 30,500 | 34,200 | 550 |
| 2010/02/22 | 27,600 | 29,740 | 27,600 | 29,200 | 103 |
| 2010/02/19 | 28,900 | 28,900 | 27,300 | 28,290 | 100 |
| 2010/02/18 | 30,750 | 30,750 | 28,100 | 28,750 | 217 |
| 2010/02/17 | 29,300 | 30,900 | 28,500 | 30,350 | 331 |
| 2010/02/16 | 28,000 | 29,200 | 27,000 | 29,200 | 171 |
| 2010/02/15 | 25,800 | 27,400 | 25,100 | 27,000 | 135 |
| 2010/02/12 | 24,400 | 24,980 | 24,300 | 24,980 | 29 |
| 2010/02/10 | 24,500 | 24,650 | 24,400 | 24,400 | 19 |
| 2010/02/09 | 25,620 | 25,620 | 24,500 | 24,500 | 35 |
| 2010/02/08 | 24,580 | 25,190 | 24,430 | 24,980 | 102 |
| 2010/02/05 | 25,100 | 25,900 | 25,040 | 25,580 | 20 |
| 2010/02/04 | 25,590 | 26,500 | 25,500 | 26,090 | 65 |
| 2010/02/03 | 25,800 | 26,100 | 25,110 | 26,090 | 77 |
| 2010/02/02 | 25,510 | 26,000 | 24,300 | 26,000 | 214 |
| 2010/02/01 | 27,300 | 27,300 | 25,200 | 26,300 | 271 |
| 2010/01/29 | 31,900 | 33,800 | 27,120 | 28,000 | 1,321 |
| 2010/01/28 | 26,000 | 29,050 | 26,000 | 29,050 | 223 |
| 2010/01/27 | 24,300 | 24,300 | 24,000 | 24,050 | 24 |
| 2010/01/26 | 25,600 | 25,600 | 24,000 | 24,150 | 88 |
| 2010/01/25 | 24,610 | 24,610 | 24,300 | 24,600 | 24 |
| 2010/01/22 | 24,990 | 24,990 | 24,600 | 24,980 | 55 |
| 2010/01/21 | 24,510 | 24,990 | 24,510 | 24,990 | 6 |
| 2010/01/20 | 24,990 | 24,990 | 24,350 | 24,850 | 17 |
| 2010/01/19 | 24,130 | 25,170 | 24,110 | 25,170 | 58 |
| 2010/01/18 | 24,010 | 25,450 | 24,010 | 25,450 | 19 |
| 2010/01/15 | 24,400 | 24,850 | 24,300 | 24,850 | 27 |
| 2010/01/14 | 24,300 | 25,000 | 24,250 | 25,000 | 29 |
| 2010/01/13 | 24,800 | 25,000 | 24,800 | 25,000 | 28 |
| 2010/01/12 | 25,000 | 25,200 | 24,000 | 25,000 | 40 |
| 2010/01/08 | 25,000 | 25,500 | 24,310 | 24,600 | 77 |
| 2010/01/07 | 25,900 | 25,900 | 24,500 | 25,400 | 115 |
| 2010/01/06 | 25,000 | 25,600 | 24,900 | 25,600 | 33 |
| 2010/01/05 | 25,500 | 26,000 | 25,120 | 26,000 | 44 |
| 2010/01/04 | 25,700 | 25,700 | 25,000 | 25,300 | 59 |