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 |
|---|---|---|---|---|---|
| 2011/12/30 | 39,700 | 40,700 | 39,400 | 40,450 | 127 |
| 2011/12/29 | 39,800 | 39,850 | 39,100 | 39,500 | 158 |
| 2011/12/28 | 40,700 | 40,700 | 39,900 | 40,100 | 188 |
| 2011/12/27 | 40,300 | 41,800 | 39,900 | 40,700 | 332 |
| 2011/12/26 | 42,400 | 42,400 | 40,450 | 40,550 | 301 |
| 2011/12/22 | 41,250 | 44,500 | 41,250 | 41,700 | 454 |
| 2011/12/21 | 43,900 | 44,500 | 41,050 | 41,100 | 380 |
| 2011/12/20 | 41,250 | 44,700 | 40,800 | 43,200 | 557 |
| 2011/12/19 | 42,500 | 42,600 | 40,750 | 41,650 | 301 |
| 2011/12/16 | 43,800 | 43,850 | 42,600 | 43,000 | 371 |
| 2011/12/15 | 44,350 | 44,850 | 41,850 | 42,400 | 683 |
| 2011/12/14 | 48,500 | 48,500 | 45,600 | 45,900 | 606 |
| 2011/12/13 | 47,600 | 48,900 | 47,550 | 48,350 | 555 |
| 2011/12/12 | 46,600 | 50,800 | 46,600 | 48,950 | 1,378 |
| 2011/12/09 | 46,750 | 48,100 | 46,750 | 47,150 | 615 |
| 2011/12/08 | 47,500 | 50,300 | 47,400 | 48,850 | 1,152 |
| 2011/12/07 | 47,000 | 47,700 | 45,500 | 47,450 | 971 |
| 2011/12/06 | 48,100 | 51,300 | 45,600 | 45,600 | 1,999 |
| 2011/12/05 | 44,500 | 50,300 | 43,500 | 50,300 | 4,719 |
| 2011/12/02 | 39,300 | 44,350 | 39,250 | 43,300 | 2,023 |
| 2011/12/01 | 41,600 | 41,900 | 38,800 | 39,750 | 975 |
| 2011/11/30 | 37,500 | 42,600 | 36,200 | 40,200 | 2,284 |
| 2011/11/29 | 39,150 | 39,500 | 36,100 | 36,800 | 993 |
| 2011/11/28 | 37,000 | 41,700 | 37,000 | 38,450 | 1,723 |
| 2011/11/25 | 32,200 | 37,850 | 32,000 | 35,900 | 1,563 |
| 2011/11/24 | 32,700 | 33,200 | 31,600 | 32,600 | 440 |
| 2011/11/22 | 32,500 | 34,350 | 32,000 | 33,850 | 465 |
| 2011/11/21 | 36,500 | 36,500 | 33,450 | 33,800 | 568 |
| 2011/11/18 | 35,250 | 36,850 | 34,400 | 35,800 | 418 |
| 2011/11/17 | 34,300 | 36,300 | 34,150 | 35,500 | 570 |
| 2011/11/16 | 37,900 | 38,000 | 36,150 | 36,400 | 669 |
| 2011/11/15 | 37,400 | 41,400 | 36,800 | 38,100 | 1,347 |
| 2011/11/14 | 36,850 | 38,500 | 36,350 | 37,850 | 2,031 |
| 2011/11/11 | 42,500 | 42,800 | 41,500 | 41,750 | 349 |
| 2011/11/10 | 42,500 | 43,450 | 41,750 | 43,000 | 486 |
| 2011/11/09 | 45,750 | 45,950 | 44,600 | 45,400 | 208 |
| 2011/11/08 | 48,500 | 48,500 | 44,500 | 45,300 | 569 |
| 2011/11/07 | 48,400 | 48,400 | 46,850 | 48,000 | 373 |
| 2011/11/04 | 47,350 | 49,200 | 46,700 | 48,200 | 479 |
| 2011/11/02 | 47,000 | 47,800 | 46,200 | 46,400 | 710 |
| 2011/11/01 | 50,800 | 53,700 | 49,100 | 49,100 | 781 |
| 2011/10/31 | 49,000 | 52,200 | 48,300 | 52,000 | 916 |
| 2011/10/28 | 49,300 | 49,600 | 48,500 | 48,850 | 345 |
| 2011/10/27 | 48,600 | 48,750 | 48,000 | 48,600 | 250 |
| 2011/10/26 | 49,000 | 49,800 | 48,000 | 48,750 | 313 |
| 2011/10/25 | 50,500 | 50,800 | 48,950 | 49,200 | 342 |
| 2011/10/24 | 48,250 | 50,500 | 47,350 | 50,200 | 573 |
| 2011/10/21 | 48,300 | 48,700 | 47,500 | 47,700 | 230 |
| 2011/10/20 | 47,400 | 49,000 | 47,200 | 48,300 | 335 |
| 2011/10/19 | 51,000 | 51,500 | 48,050 | 48,250 | 695 |
| 2011/10/18 | 50,200 | 51,900 | 49,650 | 51,000 | 525 |
| 2011/10/17 | 56,500 | 56,900 | 52,000 | 52,000 | 1,273 |
| 2011/10/14 | 52,000 | 57,400 | 51,600 | 54,500 | 2,582 |
| 2011/10/13 | 52,000 | 54,700 | 50,400 | 51,400 | 1,760 |
| 2011/10/12 | 47,800 | 53,800 | 46,500 | 51,800 | 2,162 |
| 2011/10/11 | 48,600 | 49,000 | 47,400 | 47,450 | 512 |
| 2011/10/07 | 48,900 | 49,450 | 46,000 | 47,200 | 1,118 |
| 2011/10/06 | 44,250 | 49,100 | 43,500 | 48,950 | 2,020 |
| 2011/10/05 | 45,000 | 47,150 | 42,650 | 43,500 | 1,249 |
| 2011/10/04 | 42,500 | 43,950 | 41,800 | 43,950 | 368 |
| 2011/10/03 | 44,000 | 45,000 | 42,300 | 43,250 | 652 |
| 2011/09/30 | 46,000 | 46,900 | 45,100 | 45,800 | 396 |
| 2011/09/29 | 43,500 | 47,400 | 42,300 | 46,850 | 967 |
| 2011/09/28 | 44,500 | 45,600 | 44,000 | 44,850 | 432 |
| 2011/09/27 | 45,000 | 45,000 | 42,200 | 43,800 | 651 |
| 2011/09/26 | 46,500 | 46,500 | 40,600 | 40,600 | 944 |
| 2011/09/22 | 46,350 | 47,200 | 44,050 | 44,400 | 775 |
| 2011/09/21 | 50,200 | 50,400 | 46,500 | 47,050 | 878 |
| 2011/09/20 | 51,200 | 51,500 | 50,100 | 50,100 | 314 |
| 2011/09/16 | 54,200 | 54,500 | 52,400 | 53,000 | 621 |
| 2011/09/15 | 56,800 | 58,300 | 53,000 | 53,400 | 1,238 |
| 2011/09/14 | 53,000 | 61,400 | 51,900 | 56,300 | 3,734 |
| 2011/09/13 | 50,500 | 54,500 | 48,550 | 53,100 | 850 |
| 2011/09/12 | 50,500 | 51,600 | 49,900 | 50,100 | 591 |
| 2011/09/09 | 53,100 | 55,300 | 52,600 | 53,500 | 446 |
| 2011/09/08 | 56,300 | 56,800 | 52,700 | 53,500 | 433 |
| 2011/09/07 | 56,000 | 56,000 | 55,000 | 55,300 | 170 |
| 2011/09/06 | 56,600 | 57,500 | 54,500 | 54,500 | 519 |
| 2011/09/05 | 57,400 | 58,100 | 56,500 | 57,500 | 416 |
| 2011/09/02 | 59,500 | 60,200 | 58,400 | 58,800 | 416 |
| 2011/09/01 | 60,100 | 61,400 | 59,100 | 60,200 | 600 |
| 2011/08/31 | 61,300 | 62,500 | 59,800 | 60,200 | 399 |
| 2011/08/30 | 63,900 | 64,000 | 60,800 | 61,900 | 626 |
| 2011/08/29 | 60,000 | 63,500 | 58,700 | 62,100 | 889 |
| 2011/08/26 | 57,100 | 59,300 | 57,100 | 58,900 | 639 |
| 2011/08/25 | 60,000 | 60,600 | 57,900 | 58,900 | 781 |
| 2011/08/24 | 60,600 | 62,000 | 56,800 | 57,100 | 776 |
| 2011/08/23 | 58,500 | 60,500 | 55,100 | 59,100 | 1,744 |
| 2011/08/22 | 61,900 | 63,600 | 58,500 | 58,500 | 1,009 |
| 2011/08/19 | 63,300 | 64,700 | 62,800 | 63,100 | 998 |
| 2011/08/18 | 67,900 | 69,100 | 65,300 | 66,300 | 1,144 |
| 2011/08/17 | 68,100 | 70,200 | 67,000 | 68,600 | 1,407 |
| 2011/08/16 | 70,100 | 74,500 | 66,500 | 67,100 | 4,585 |
| 2011/08/15 | 62,000 | 71,000 | 61,200 | 71,000 | 4,480 |
| 2011/08/12 | 65,000 | 65,400 | 60,900 | 61,000 | 1,234 |
| 2011/08/11 | 63,000 | 66,700 | 62,500 | 64,500 | 2,013 |
| 2011/08/10 | 65,800 | 68,400 | 63,500 | 66,000 | 1,935 |
| 2011/08/09 | 59,000 | 64,800 | 56,000 | 64,800 | 2,654 |
| 2011/08/08 | 67,900 | 69,400 | 60,700 | 62,000 | 2,228 |
| 2011/08/05 | 67,000 | 70,000 | 66,400 | 70,000 | 1,531 |
| 2011/08/04 | 71,900 | 78,000 | 70,700 | 73,300 | 3,323 |
| 2011/08/03 | 71,300 | 71,300 | 68,200 | 70,400 | 1,836 |
| 2011/08/02 | 73,000 | 74,900 | 72,700 | 73,900 | 1,711 |
| 2011/08/01 | 74,100 | 78,500 | 71,800 | 77,500 | 2,552 |
| 2011/07/29 | 77,100 | 77,600 | 71,100 | 73,100 | 3,057 |
| 2011/07/28 | 83,100 | 83,200 | 79,000 | 79,000 | 1,675 |
| 2011/07/27 | 86,300 | 86,900 | 79,200 | 80,100 | 4,523 |
| 2011/07/26 | 92,000 | 92,300 | 88,400 | 88,700 | 2,595 |
| 2011/07/25 | 94,900 | 95,500 | 90,000 | 91,700 | 6,566 |
| 2011/07/22 | 89,700 | 91,200 | 87,100 | 89,900 | 1,345 |
| 2011/07/21 | 91,500 | 91,600 | 88,700 | 89,300 | 1,350 |
| 2011/07/20 | 89,000 | 93,500 | 88,400 | 92,500 | 2,580 |
| 2011/07/19 | 89,400 | 91,700 | 88,000 | 88,200 | 1,152 |
| 2011/07/15 | 90,500 | 90,900 | 88,200 | 89,200 | 1,158 |
| 2011/07/14 | 94,500 | 94,600 | 90,100 | 91,000 | 2,421 |
| 2011/07/13 | 88,000 | 93,600 | 86,600 | 92,700 | 3,161 |
| 2011/07/12 | 91,100 | 91,800 | 88,100 | 88,500 | 2,135 |
| 2011/07/11 | 90,900 | 94,100 | 90,900 | 92,200 | 2,199 |
| 2011/07/08 | 93,600 | 94,800 | 90,600 | 90,900 | 2,303 |
| 2011/07/07 | 91,200 | 96,000 | 90,800 | 94,400 | 3,234 |
| 2011/07/06 | 90,100 | 95,500 | 90,000 | 90,500 | 2,628 |
| 2011/07/05 | 90,500 | 93,000 | 89,800 | 91,400 | 1,660 |
| 2011/07/04 | 94,400 | 96,000 | 92,600 | 93,300 | 1,636 |
| 2011/07/01 | 97,100 | 101,000 | 94,600 | 95,300 | 2,181 |
| 2011/06/30 | 100,500 | 103,200 | 96,000 | 96,600 | 2,853 |
| 2011/06/29 | 96,900 | 104,800 | 92,700 | 102,100 | 7,202 |
| 2011/06/28 | 99,100 | 100,400 | 94,000 | 94,000 | 1,781 |
| 2011/06/27 | 103,800 | 106,800 | 97,200 | 98,000 | 2,361 |
| 2011/06/24 | 101,500 | 105,000 | 101,100 | 102,400 | 2,521 |
| 2011/06/23 | 112,800 | 112,800 | 104,500 | 105,900 | 3,640 |
| 2011/06/22 | 114,300 | 115,500 | 111,000 | 112,800 | 2,751 |
| 2011/06/21 | 109,000 | 115,000 | 108,200 | 115,000 | 3,608 |
| 2011/06/20 | 110,000 | 116,000 | 106,600 | 109,600 | 5,430 |
| 2011/06/17 | 114,500 | 117,800 | 104,200 | 105,000 | 6,306 |
| 2011/06/16 | 113,000 | 114,900 | 108,500 | 109,300 | 3,576 |
| 2011/06/15 | 116,500 | 123,100 | 111,100 | 114,400 | 5,618 |
| 2011/06/14 | 122,500 | 124,600 | 114,000 | 114,000 | 5,992 |
| 2011/06/13 | 123,400 | 130,800 | 120,000 | 123,000 | 10,113 |
| 2011/06/10 | 112,000 | 128,800 | 110,100 | 127,500 | 16,215 |
| 2011/06/09 | 114,000 | 117,600 | 105,300 | 109,400 | 12,821 |
| 2011/06/08 | 100,000 | 111,100 | 98,000 | 111,100 | 10,562 |
| 2011/06/07 | 93,000 | 101,000 | 91,900 | 96,100 | 4,625 |
| 2011/06/06 | 96,200 | 99,000 | 90,600 | 91,000 | 2,506 |
| 2011/06/03 | 102,800 | 104,500 | 97,100 | 99,100 | 3,228 |
| 2011/06/02 | 100,000 | 103,800 | 95,100 | 97,500 | 3,058 |
| 2011/06/01 | 103,000 | 105,500 | 95,800 | 100,400 | 3,681 |
| 2011/05/31 | 103,000 | 108,400 | 100,800 | 103,400 | 4,226 |
| 2011/05/30 | 104,900 | 109,200 | 100,200 | 100,700 | 4,549 |
| 2011/05/27 | 103,500 | 116,000 | 100,000 | 107,000 | 11,774 |
| 2011/05/26 | 95,000 | 106,100 | 90,200 | 106,100 | 8,908 |
| 2011/05/25 | 106,000 | 107,800 | 90,600 | 91,100 | 9,416 |
| 2011/05/24 | 114,200 | 117,800 | 102,500 | 108,200 | 13,572 |
| 2011/05/23 | 98,000 | 108,200 | 97,000 | 108,200 | 10,616 |
| 2011/05/20 | 100,000 | 103,700 | 90,700 | 93,200 | 12,236 |
| 2011/05/19 | 75,800 | 89,600 | 75,600 | 89,600 | 13,860 |
| 2011/05/18 | 73,100 | 79,000 | 71,800 | 74,600 | 2,276 |
| 2011/05/17 | 75,400 | 81,300 | 71,600 | 72,600 | 2,950 |
| 2011/05/16 | 67,500 | 78,200 | 65,200 | 76,900 | 4,064 |
| 2011/05/13 | 72,000 | 72,700 | 64,400 | 68,200 | 1,492 |
| 2011/05/12 | 74,100 | 76,100 | 68,200 | 69,500 | 1,815 |
| 2011/05/11 | 80,000 | 89,000 | 75,200 | 76,200 | 6,446 |
| 2011/05/10 | 72,700 | 78,400 | 69,000 | 76,000 | 3,415 |
| 2011/05/09 | 65,000 | 73,500 | 64,100 | 73,500 | 4,477 |
| 2011/05/06 | 64,500 | 64,600 | 61,800 | 63,500 | 545 |
| 2011/05/02 | 66,100 | 67,100 | 64,100 | 64,300 | 1,016 |
| 2011/04/28 | 66,000 | 69,200 | 64,100 | 67,800 | 1,856 |
| 2011/04/27 | 68,500 | 70,000 | 63,300 | 65,300 | 2,003 |
| 2011/04/26 | 71,000 | 74,300 | 67,400 | 67,400 | 2,969 |
| 2011/04/25 | 74,400 | 75,100 | 70,200 | 70,900 | 2,253 |
| 2011/04/22 | 77,600 | 79,900 | 73,200 | 77,000 | 2,954 |
| 2011/04/21 | 80,600 | 88,000 | 74,900 | 79,100 | 6,961 |
| 2011/04/20 | 71,300 | 79,100 | 71,000 | 79,100 | 6,623 |
| 2011/04/19 | 72,300 | 73,500 | 66,300 | 69,100 | 6,101 |
| 2011/04/18 | 69,300 | 75,300 | 67,500 | 75,300 | 6,468 |
| 2011/04/15 | 66,800 | 71,800 | 60,600 | 65,300 | 9,088 |
| 2011/04/14 | 61,100 | 61,800 | 59,800 | 61,800 | 2,415 |
| 2011/04/13 | 45,100 | 51,800 | 45,100 | 51,800 | 973 |
| 2011/04/12 | 46,100 | 47,500 | 44,100 | 44,750 | 221 |
| 2011/04/11 | 45,600 | 47,800 | 44,300 | 46,700 | 373 |
| 2011/04/08 | 42,100 | 45,400 | 42,100 | 44,900 | 364 |
| 2011/04/07 | 43,000 | 44,500 | 42,000 | 42,850 | 164 |
| 2011/04/06 | 41,100 | 43,800 | 41,100 | 42,500 | 301 |
| 2011/04/05 | 42,800 | 43,800 | 39,500 | 41,100 | 312 |
| 2011/04/04 | 39,800 | 41,500 | 39,600 | 41,450 | 126 |
| 2011/04/01 | 39,750 | 39,750 | 38,700 | 38,700 | 14 |
| 2011/03/31 | 40,000 | 40,000 | 38,500 | 39,000 | 22 |
| 2011/03/30 | 38,200 | 40,200 | 38,200 | 39,250 | 76 |
| 2011/03/29 | 38,700 | 39,400 | 37,400 | 39,400 | 23 |
| 2011/03/28 | 36,950 | 40,500 | 36,950 | 39,400 | 76 |
| 2011/03/25 | 38,300 | 39,900 | 37,650 | 37,650 | 35 |
| 2011/03/24 | 39,900 | 39,900 | 36,100 | 37,650 | 138 |
| 2011/03/23 | 40,000 | 40,000 | 38,500 | 39,000 | 94 |
| 2011/03/22 | 40,000 | 42,900 | 40,000 | 41,300 | 185 |
| 2011/03/18 | 33,200 | 38,800 | 33,200 | 38,700 | 164 |
| 2011/03/17 | 31,200 | 33,900 | 31,000 | 33,900 | 77 |
| 2011/03/16 | 29,800 | 35,100 | 29,800 | 32,500 | 374 |
| 2011/03/15 | 31,900 | 32,500 | 31,900 | 31,900 | 1,449 |
| 2011/03/14 | 38,900 | 40,200 | 38,900 | 38,900 | 415 |
| 2011/03/11 | 47,000 | 48,000 | 45,900 | 45,900 | 135 |
| 2011/03/10 | 48,600 | 49,500 | 46,000 | 48,000 | 248 |
| 2011/03/09 | 52,500 | 52,500 | 48,300 | 48,600 | 301 |
| 2011/03/08 | 51,100 | 51,700 | 50,800 | 51,600 | 110 |
| 2011/03/07 | 49,950 | 53,500 | 49,000 | 50,200 | 692 |
| 2011/03/04 | 51,000 | 51,200 | 48,350 | 48,650 | 336 |
| 2011/03/03 | 48,000 | 50,900 | 47,400 | 50,200 | 231 |
| 2011/03/02 | 47,000 | 48,000 | 47,000 | 48,000 | 183 |
| 2011/03/01 | 48,700 | 49,600 | 48,000 | 48,500 | 258 |
| 2011/02/28 | 46,000 | 51,300 | 45,900 | 48,000 | 846 |
| 2011/02/25 | 44,800 | 44,950 | 43,000 | 44,250 | 126 |
| 2011/02/24 | 46,500 | 47,000 | 44,900 | 44,900 | 130 |
| 2011/02/23 | 47,100 | 47,900 | 46,500 | 46,500 | 179 |
| 2011/02/22 | 48,000 | 48,300 | 47,400 | 48,300 | 334 |
| 2011/02/21 | 48,950 | 50,900 | 48,000 | 49,000 | 587 |
| 2011/02/18 | 47,350 | 48,800 | 47,300 | 48,800 | 311 |
| 2011/02/17 | 46,900 | 47,400 | 46,000 | 46,800 | 295 |
| 2011/02/16 | 45,500 | 46,750 | 45,500 | 46,000 | 159 |
| 2011/02/15 | 45,800 | 45,900 | 44,500 | 45,150 | 120 |
| 2011/02/14 | 45,800 | 46,000 | 45,250 | 45,250 | 56 |
| 2011/02/10 | 46,800 | 46,800 | 45,700 | 45,800 | 106 |
| 2011/02/09 | 46,100 | 46,950 | 45,600 | 46,700 | 183 |
| 2011/02/08 | 45,200 | 47,400 | 45,100 | 47,100 | 147 |
| 2011/02/07 | 45,400 | 45,500 | 44,800 | 45,150 | 74 |
| 2011/02/04 | 44,400 | 45,200 | 44,200 | 45,000 | 85 |
| 2011/02/03 | 45,800 | 45,800 | 44,000 | 44,050 | 89 |
| 2011/02/02 | 45,450 | 45,450 | 44,150 | 44,550 | 48 |
| 2011/02/01 | 44,350 | 45,000 | 43,000 | 43,900 | 157 |
| 2011/01/31 | 46,500 | 48,500 | 43,600 | 44,700 | 467 |
| 2011/01/28 | 43,050 | 43,200 | 42,900 | 43,050 | 36 |
| 2011/01/27 | 44,000 | 44,200 | 43,000 | 43,000 | 72 |
| 2011/01/26 | 44,900 | 44,900 | 43,800 | 43,900 | 37 |
| 2011/01/25 | 43,100 | 45,350 | 43,100 | 44,950 | 70 |
| 2011/01/24 | 41,800 | 42,600 | 41,600 | 42,600 | 147 |
| 2011/01/21 | 45,000 | 45,000 | 42,600 | 42,700 | 371 |
| 2011/01/20 | 46,900 | 46,900 | 45,000 | 45,700 | 200 |
| 2011/01/19 | 47,100 | 47,500 | 46,350 | 46,550 | 128 |
| 2011/01/18 | 46,200 | 49,750 | 46,200 | 47,100 | 805 |
| 2011/01/17 | 45,600 | 46,550 | 45,000 | 46,300 | 301 |
| 2011/01/14 | 45,350 | 46,000 | 45,000 | 45,400 | 82 |
| 2011/01/13 | 45,450 | 46,500 | 44,200 | 45,350 | 192 |
| 2011/01/12 | 45,800 | 45,800 | 44,500 | 44,550 | 172 |
| 2011/01/11 | 46,000 | 46,250 | 45,000 | 45,000 | 244 |
| 2011/01/07 | 43,900 | 45,800 | 43,850 | 45,400 | 217 |
| 2011/01/06 | 45,000 | 45,300 | 43,800 | 44,150 | 212 |
| 2011/01/05 | 45,050 | 45,400 | 44,300 | 44,300 | 180 |
| 2011/01/04 | 44,900 | 45,700 | 44,200 | 45,700 | 265 |