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 |
|---|---|---|---|---|---|
| 2013/12/30 | 369 | 373 | 366 | 369 | 23,700 |
| 2013/12/27 | 364 | 375 | 364 | 374 | 27,600 |
| 2013/12/26 | 366 | 366 | 356 | 364 | 26,500 |
| 2013/12/26 | 1 -> 100.00 分割 | ||||
| 2013/12/25 | 35,200 | 35,900 | 35,150 | 35,200 | 208 |
| 2013/12/24 | 37,450 | 38,000 | 34,150 | 36,200 | 713 |
| 2013/12/20 | 35,300 | 37,000 | 35,300 | 36,950 | 2,310 |
| 2013/12/19 | 35,800 | 36,000 | 34,850 | 36,000 | 526 |
| 2013/12/18 | 35,300 | 36,400 | 35,300 | 35,800 | 92 |
| 2013/12/17 | 36,600 | 36,700 | 35,800 | 36,000 | 186 |
| 2013/12/16 | 36,400 | 36,750 | 35,200 | 36,600 | 101 |
| 2013/12/13 | 36,500 | 36,900 | 35,800 | 36,200 | 144 |
| 2013/12/12 | 35,200 | 36,900 | 35,200 | 36,900 | 193 |
| 2013/12/11 | 36,250 | 36,450 | 35,200 | 35,350 | 166 |
| 2013/12/10 | 36,800 | 36,850 | 36,250 | 36,250 | 59 |
| 2013/12/09 | 35,900 | 38,100 | 35,900 | 36,800 | 254 |
| 2013/12/06 | 36,500 | 36,500 | 35,500 | 35,900 | 110 |
| 2013/12/05 | 37,450 | 37,450 | 36,500 | 36,500 | 107 |
| 2013/12/04 | 37,500 | 37,500 | 36,150 | 37,450 | 216 |
| 2013/12/03 | 38,000 | 38,000 | 37,000 | 37,800 | 149 |
| 2013/12/02 | 37,550 | 38,200 | 37,000 | 37,200 | 350 |
| 2013/11/29 | 38,100 | 40,900 | 37,500 | 38,250 | 2,024 |
| 2013/11/28 | 37,800 | 38,300 | 36,500 | 37,400 | 255 |
| 2013/11/27 | 35,400 | 37,400 | 35,400 | 37,400 | 318 |
| 2013/11/26 | 35,400 | 35,950 | 34,600 | 35,500 | 179 |
| 2013/11/25 | 35,100 | 35,300 | 34,400 | 34,850 | 116 |
| 2013/11/22 | 35,700 | 35,700 | 35,100 | 35,100 | 75 |
| 2013/11/21 | 34,500 | 35,750 | 34,500 | 35,050 | 162 |
| 2013/11/20 | 34,700 | 34,850 | 34,500 | 34,550 | 25 |
| 2013/11/19 | 35,000 | 35,400 | 34,900 | 34,900 | 67 |
| 2013/11/18 | 34,900 | 35,200 | 34,850 | 35,000 | 99 |
| 2013/11/15 | 34,550 | 35,400 | 34,550 | 34,750 | 124 |
| 2013/11/14 | 34,900 | 34,900 | 34,300 | 34,500 | 123 |
| 2013/11/13 | 34,300 | 34,750 | 34,200 | 34,200 | 87 |
| 2013/11/12 | 34,000 | 35,000 | 34,000 | 34,200 | 280 |
| 2013/11/11 | 34,350 | 34,700 | 33,350 | 33,700 | 641 |
| 2013/11/08 | 36,000 | 36,500 | 35,600 | 35,750 | 87 |
| 2013/11/07 | 36,000 | 37,000 | 36,000 | 36,750 | 120 |
| 2013/11/06 | 35,000 | 36,800 | 35,000 | 36,150 | 230 |
| 2013/11/05 | 35,800 | 36,300 | 35,250 | 35,600 | 190 |
| 2013/11/01 | 36,550 | 37,000 | 35,650 | 36,300 | 442 |
| 2013/10/31 | 37,300 | 39,000 | 36,600 | 37,000 | 555 |
| 2013/10/30 | 38,500 | 39,000 | 36,500 | 36,500 | 578 |
| 2013/10/29 | 39,000 | 40,000 | 38,000 | 38,600 | 770 |
| 2013/10/28 | 39,550 | 40,050 | 38,900 | 39,100 | 423 |
| 2013/10/25 | 41,500 | 43,100 | 38,600 | 39,550 | 2,455 |
| 2013/10/24 | 38,000 | 40,900 | 37,800 | 40,300 | 1,438 |
| 2013/10/23 | 37,200 | 40,950 | 37,200 | 37,400 | 1,442 |
| 2013/10/22 | 37,950 | 39,500 | 36,450 | 36,750 | 829 |
| 2013/10/21 | 37,400 | 38,450 | 36,650 | 37,700 | 286 |
| 2013/10/18 | 36,500 | 37,300 | 36,000 | 36,700 | 271 |
| 2013/10/17 | 35,350 | 36,800 | 35,350 | 35,800 | 158 |
| 2013/10/16 | 35,500 | 36,000 | 35,150 | 35,250 | 187 |
| 2013/10/15 | 36,000 | 36,000 | 35,000 | 35,500 | 250 |
| 2013/10/11 | 36,700 | 36,900 | 35,500 | 36,300 | 251 |
| 2013/10/10 | 37,650 | 39,000 | 35,000 | 36,350 | 718 |
| 2013/10/09 | 37,000 | 39,150 | 36,300 | 38,050 | 849 |
| 2013/10/08 | 37,000 | 38,400 | 34,100 | 37,950 | 1,507 |
| 2013/10/07 | 36,850 | 42,000 | 36,150 | 37,400 | 3,702 |
| 2013/10/04 | 34,500 | 37,900 | 34,150 | 36,150 | 640 |
| 2013/10/03 | 34,450 | 34,700 | 33,300 | 34,500 | 169 |
| 2013/10/02 | 34,600 | 34,900 | 33,050 | 33,950 | 296 |
| 2013/10/01 | 34,000 | 38,000 | 33,950 | 34,700 | 1,541 |
| 2013/09/30 | 33,950 | 34,000 | 33,100 | 33,800 | 247 |
| 2013/09/27 | 33,150 | 33,500 | 32,600 | 33,500 | 85 |
| 2013/09/26 | 32,600 | 33,000 | 32,200 | 33,000 | 184 |
| 2013/09/25 | 33,000 | 33,100 | 32,350 | 32,400 | 105 |
| 2013/09/24 | 33,200 | 33,500 | 32,900 | 33,000 | 153 |
| 2013/09/20 | 33,150 | 33,200 | 32,350 | 33,200 | 58 |
| 2013/09/19 | 32,350 | 33,300 | 32,100 | 33,150 | 100 |
| 2013/09/18 | 32,900 | 33,000 | 32,300 | 32,300 | 81 |
| 2013/09/17 | 33,100 | 33,300 | 32,000 | 32,900 | 169 |
| 2013/09/13 | 33,800 | 34,000 | 32,700 | 33,350 | 147 |
| 2013/09/12 | 33,000 | 34,400 | 32,550 | 33,500 | 298 |
| 2013/09/11 | 32,650 | 32,800 | 31,850 | 32,150 | 41 |
| 2013/09/10 | 32,700 | 32,700 | 31,500 | 32,100 | 127 |
| 2013/09/09 | 32,100 | 32,100 | 31,550 | 32,000 | 70 |
| 2013/09/06 | 32,000 | 32,500 | 31,550 | 31,550 | 140 |
| 2013/09/05 | 32,600 | 32,900 | 31,600 | 32,000 | 167 |
| 2013/09/04 | 32,500 | 32,900 | 32,000 | 32,600 | 190 |
| 2013/09/03 | 33,850 | 34,000 | 33,000 | 33,300 | 78 |
| 2013/09/02 | 32,200 | 33,200 | 32,200 | 32,300 | 94 |
| 2013/08/30 | 33,250 | 33,250 | 32,250 | 32,550 | 98 |
| 2013/08/29 | 32,200 | 33,950 | 31,700 | 33,950 | 177 |
| 2013/08/28 | 33,500 | 33,800 | 32,050 | 32,600 | 175 |
| 2013/08/27 | 34,500 | 35,900 | 33,500 | 34,200 | 434 |
| 2013/08/26 | 33,500 | 35,700 | 33,200 | 34,850 | 628 |
| 2013/08/23 | 32,000 | 33,500 | 31,600 | 33,200 | 82 |
| 2013/08/22 | 31,250 | 32,300 | 31,200 | 32,000 | 70 |
| 2013/08/21 | 32,200 | 32,200 | 30,900 | 31,850 | 175 |
| 2013/08/20 | 34,900 | 34,900 | 32,200 | 32,200 | 84 |
| 2013/08/19 | 33,500 | 35,150 | 33,500 | 34,500 | 365 |
| 2013/08/16 | 32,700 | 33,850 | 32,550 | 33,000 | 216 |
| 2013/08/15 | 31,300 | 34,000 | 31,300 | 33,700 | 281 |
| 2013/08/14 | 31,200 | 32,000 | 31,200 | 32,000 | 31 |
| 2013/08/13 | 30,850 | 31,900 | 30,850 | 31,200 | 19 |
| 2013/08/12 | 32,550 | 32,550 | 30,750 | 30,750 | 61 |
| 2013/08/09 | 30,750 | 34,000 | 30,750 | 33,250 | 190 |
| 2013/08/08 | 31,200 | 31,450 | 30,800 | 30,900 | 96 |
| 2013/08/07 | 31,250 | 32,050 | 31,250 | 31,450 | 53 |
| 2013/08/06 | 31,500 | 32,000 | 31,000 | 31,500 | 89 |
| 2013/08/05 | 32,000 | 32,000 | 31,000 | 31,400 | 149 |
| 2013/08/02 | 32,650 | 33,250 | 31,800 | 32,450 | 141 |
| 2013/08/01 | 33,050 | 34,050 | 32,050 | 33,000 | 84 |
| 2013/07/31 | 32,900 | 34,500 | 32,100 | 33,650 | 214 |
| 2013/07/30 | 32,050 | 32,900 | 31,750 | 32,650 | 32 |
| 2013/07/29 | 33,600 | 33,600 | 31,800 | 31,950 | 167 |
| 2013/07/26 | 33,300 | 33,800 | 32,700 | 33,600 | 58 |
| 2013/07/25 | 32,800 | 33,200 | 32,000 | 33,000 | 182 |
| 2013/07/24 | 32,650 | 33,350 | 32,600 | 32,900 | 94 |
| 2013/07/23 | 33,550 | 33,550 | 32,400 | 33,100 | 146 |
| 2013/07/22 | 33,700 | 33,700 | 32,850 | 33,100 | 408 |
| 2013/07/19 | 33,150 | 34,200 | 31,650 | 32,900 | 2,875 |
| 2013/07/18 | 36,500 | 38,500 | 36,500 | 36,650 | 216 |
| 2013/07/17 | 37,000 | 37,000 | 36,100 | 36,300 | 38 |
| 2013/07/16 | 37,500 | 37,500 | 36,200 | 37,200 | 25 |
| 2013/07/12 | 36,200 | 37,600 | 36,200 | 37,500 | 65 |
| 2013/07/11 | 37,500 | 37,500 | 36,700 | 36,700 | 13 |
| 2013/07/10 | 37,500 | 37,500 | 36,500 | 37,450 | 16 |
| 2013/07/09 | 37,500 | 37,950 | 37,050 | 37,500 | 39 |
| 2013/07/08 | 37,950 | 38,100 | 37,500 | 37,500 | 43 |
| 2013/07/05 | 38,100 | 38,150 | 37,300 | 38,000 | 44 |
| 2013/07/04 | 38,200 | 38,200 | 37,000 | 38,100 | 48 |
| 2013/07/03 | 37,900 | 38,200 | 37,000 | 38,200 | 84 |
| 2013/07/02 | 36,400 | 38,100 | 36,400 | 38,000 | 171 |
| 2013/07/01 | 34,900 | 36,450 | 34,000 | 36,400 | 29 |
| 2013/06/28 | 33,800 | 34,950 | 33,000 | 34,900 | 44 |
| 2013/06/27 | 33,500 | 33,600 | 31,050 | 33,450 | 135 |
| 2013/06/26 | 36,700 | 36,700 | 33,800 | 33,800 | 140 |
| 2013/06/25 | 35,300 | 35,950 | 35,300 | 35,950 | 41 |
| 2013/06/24 | 37,000 | 37,400 | 36,000 | 36,000 | 21 |
| 2013/06/21 | 36,200 | 37,600 | 35,500 | 36,900 | 42 |
| 2013/06/20 | 37,400 | 37,950 | 36,800 | 37,700 | 29 |
| 2013/06/19 | 37,600 | 38,250 | 36,950 | 38,100 | 42 |
| 2013/06/18 | 36,000 | 37,900 | 36,000 | 37,600 | 40 |
| 2013/06/17 | 35,500 | 37,500 | 35,500 | 37,000 | 27 |
| 2013/06/14 | 36,300 | 37,000 | 36,200 | 36,950 | 22 |
| 2013/06/13 | 35,550 | 37,000 | 35,550 | 37,000 | 22 |
| 2013/06/12 | 36,500 | 37,700 | 36,100 | 37,650 | 18 |
| 2013/06/11 | 37,000 | 37,000 | 35,650 | 36,900 | 25 |
| 2013/06/10 | 34,100 | 37,000 | 34,100 | 37,000 | 71 |
| 2013/06/07 | 35,000 | 35,300 | 32,200 | 34,000 | 372 |
| 2013/06/06 | 38,000 | 38,100 | 35,750 | 35,750 | 253 |
| 2013/06/05 | 38,750 | 38,750 | 37,500 | 38,100 | 14 |
| 2013/06/04 | 37,900 | 38,700 | 37,200 | 38,700 | 158 |
| 2013/06/03 | 38,300 | 38,900 | 37,900 | 37,900 | 144 |
| 2013/05/31 | 39,150 | 40,000 | 38,300 | 38,500 | 83 |
| 2013/05/30 | 40,400 | 40,400 | 39,100 | 39,300 | 27 |
| 2013/05/29 | 40,000 | 40,450 | 39,700 | 40,200 | 115 |
| 2013/05/28 | 38,900 | 39,700 | 38,400 | 39,700 | 159 |
| 2013/05/27 | 39,350 | 39,900 | 39,100 | 39,400 | 121 |
| 2013/05/24 | 41,150 | 41,150 | 38,100 | 39,900 | 279 |
| 2013/05/23 | 41,600 | 42,000 | 39,050 | 39,050 | 375 |
| 2013/05/22 | 43,800 | 44,000 | 41,400 | 42,650 | 107 |
| 2013/05/21 | 44,000 | 46,300 | 42,400 | 43,100 | 640 |
| 2013/05/20 | 41,800 | 44,500 | 41,000 | 43,750 | 396 |
| 2013/05/17 | 40,000 | 41,000 | 39,800 | 41,000 | 143 |
| 2013/05/16 | 41,000 | 41,400 | 39,300 | 40,000 | 479 |
| 2013/05/15 | 42,300 | 42,750 | 40,200 | 42,000 | 429 |
| 2013/05/14 | 42,500 | 42,600 | 41,600 | 42,300 | 191 |
| 2013/05/13 | 42,500 | 43,500 | 42,100 | 42,800 | 721 |
| 2013/05/10 | 46,000 | 46,950 | 45,000 | 46,700 | 184 |
| 2013/05/09 | 46,700 | 47,500 | 44,600 | 46,000 | 328 |
| 2013/05/08 | 47,750 | 48,000 | 46,350 | 46,700 | 511 |
| 2013/05/07 | 49,850 | 49,850 | 47,250 | 48,250 | 864 |
| 2013/05/02 | 43,500 | 49,300 | 43,500 | 47,750 | 1,794 |
| 2013/05/01 | 45,000 | 45,200 | 43,750 | 44,200 | 561 |
| 2013/04/30 | 42,100 | 44,000 | 41,600 | 43,000 | 571 |
| 2013/04/26 | 42,250 | 42,250 | 41,000 | 41,800 | 159 |
| 2013/04/25 | 42,300 | 42,600 | 41,850 | 41,850 | 221 |
| 2013/04/24 | 42,500 | 42,500 | 41,250 | 42,400 | 211 |
| 2013/04/23 | 41,800 | 42,500 | 41,600 | 41,900 | 193 |
| 2013/04/22 | 42,000 | 42,300 | 40,750 | 41,000 | 357 |
| 2013/04/19 | 42,200 | 42,950 | 41,500 | 41,550 | 424 |
| 2013/04/18 | 44,000 | 46,200 | 42,500 | 42,500 | 1,566 |
| 2013/04/17 | 39,300 | 45,600 | 38,800 | 43,600 | 1,603 |
| 2013/04/16 | 39,700 | 39,700 | 38,400 | 38,600 | 116 |
| 2013/04/15 | 38,100 | 39,850 | 37,250 | 39,700 | 226 |
| 2013/04/12 | 38,000 | 38,300 | 37,200 | 38,100 | 47 |
| 2013/04/11 | 37,400 | 38,900 | 37,400 | 37,900 | 156 |
| 2013/04/10 | 36,900 | 38,000 | 36,900 | 37,300 | 141 |
| 2013/04/09 | 37,700 | 37,800 | 36,800 | 37,600 | 145 |
| 2013/04/08 | 37,650 | 38,200 | 36,650 | 37,850 | 137 |
| 2013/04/05 | 37,500 | 37,500 | 36,550 | 37,350 | 88 |
| 2013/04/04 | 37,650 | 37,900 | 36,100 | 37,350 | 54 |
| 2013/04/03 | 37,050 | 37,950 | 36,250 | 37,650 | 75 |
| 2013/04/02 | 37,500 | 37,500 | 35,700 | 37,300 | 515 |
| 2013/04/01 | 38,600 | 41,700 | 37,700 | 38,000 | 633 |
| 2013/03/29 | 37,750 | 38,600 | 37,200 | 38,600 | 141 |
| 2013/03/28 | 37,300 | 38,950 | 36,700 | 37,750 | 220 |
| 2013/03/27 | 37,850 | 37,900 | 36,100 | 37,300 | 104 |
| 2013/03/26 | 37,900 | 37,900 | 36,350 | 37,800 | 148 |
| 2013/03/25 | 38,300 | 38,300 | 37,400 | 37,800 | 143 |
| 2013/03/22 | 39,550 | 39,700 | 38,550 | 38,600 | 345 |
| 2013/03/21 | 38,650 | 39,150 | 38,550 | 39,050 | 184 |
| 2013/03/19 | 38,000 | 38,900 | 37,600 | 38,450 | 212 |
| 2013/03/18 | 38,750 | 38,750 | 37,850 | 37,950 | 104 |
| 2013/03/15 | 39,450 | 39,500 | 37,500 | 38,750 | 320 |
| 2013/03/14 | 39,100 | 39,500 | 38,500 | 39,450 | 213 |
| 2013/03/13 | 38,700 | 40,000 | 38,600 | 38,950 | 240 |
| 2013/03/12 | 41,100 | 41,900 | 38,050 | 39,950 | 460 |
| 2013/03/11 | 41,900 | 42,350 | 40,350 | 41,050 | 470 |
| 2013/03/08 | 40,000 | 43,500 | 39,800 | 41,400 | 1,411 |
| 2013/03/07 | 36,000 | 40,950 | 36,000 | 39,100 | 1,308 |
| 2013/03/06 | 35,300 | 36,100 | 35,150 | 35,600 | 203 |
| 2013/03/05 | 35,800 | 36,000 | 35,000 | 36,000 | 329 |
| 2013/03/04 | 36,200 | 36,800 | 35,000 | 35,250 | 687 |
| 2013/03/01 | 38,750 | 39,600 | 34,500 | 35,500 | 1,465 |
| 2013/02/28 | 32,900 | 40,000 | 32,900 | 36,300 | 3,274 |
| 2013/02/27 | 33,000 | 33,400 | 32,300 | 33,000 | 244 |
| 2013/02/26 | 32,300 | 32,900 | 31,300 | 32,800 | 116 |
| 2013/02/25 | 30,500 | 33,250 | 30,500 | 32,500 | 274 |
| 2013/02/22 | 30,150 | 30,550 | 29,900 | 30,400 | 95 |
| 2013/02/21 | 30,000 | 30,700 | 29,820 | 30,000 | 179 |
| 2013/02/20 | 29,520 | 30,300 | 29,260 | 30,150 | 102 |
| 2013/02/19 | 28,800 | 29,990 | 28,800 | 29,700 | 64 |
| 2013/02/18 | 28,550 | 29,190 | 28,020 | 29,190 | 57 |
| 2013/02/15 | 29,890 | 29,890 | 28,510 | 28,550 | 96 |
| 2013/02/14 | 29,490 | 29,930 | 29,000 | 29,930 | 89 |
| 2013/02/13 | 30,900 | 30,950 | 28,520 | 29,490 | 323 |
| 2013/02/12 | 31,000 | 32,000 | 30,500 | 31,150 | 176 |
| 2013/02/08 | 32,500 | 32,600 | 31,300 | 32,000 | 135 |
| 2013/02/07 | 33,000 | 33,250 | 32,300 | 32,950 | 79 |
| 2013/02/06 | 32,400 | 33,000 | 32,400 | 33,000 | 115 |
| 2013/02/05 | 32,850 | 33,500 | 32,250 | 32,850 | 238 |
| 2013/02/04 | 31,800 | 32,900 | 31,800 | 32,500 | 282 |
| 2013/02/01 | 32,300 | 32,350 | 31,800 | 32,150 | 130 |
| 2013/01/31 | 32,600 | 32,900 | 32,350 | 32,700 | 116 |
| 2013/01/30 | 33,400 | 33,400 | 32,550 | 33,200 | 234 |
| 2013/01/29 | 34,000 | 34,000 | 32,250 | 32,550 | 368 |
| 2013/01/28 | 32,600 | 34,400 | 32,600 | 32,700 | 685 |
| 2013/01/25 | 32,300 | 33,100 | 31,450 | 32,400 | 461 |
| 2013/01/24 | 32,200 | 33,900 | 31,000 | 32,150 | 1,300 |
| 2013/01/23 | 29,980 | 33,300 | 29,970 | 30,100 | 997 |
| 2013/01/22 | 29,850 | 30,250 | 29,350 | 29,680 | 234 |
| 2013/01/21 | 29,850 | 30,100 | 29,100 | 29,890 | 239 |
| 2013/01/18 | 28,060 | 29,400 | 27,960 | 29,350 | 225 |
| 2013/01/17 | 28,010 | 28,200 | 27,510 | 28,200 | 125 |
| 2013/01/16 | 28,200 | 28,350 | 27,860 | 28,350 | 106 |
| 2013/01/15 | 28,150 | 28,500 | 28,000 | 28,450 | 197 |
| 2013/01/11 | 28,700 | 28,760 | 28,000 | 28,500 | 245 |
| 2013/01/10 | 29,050 | 29,050 | 28,450 | 28,600 | 248 |
| 2013/01/09 | 29,000 | 29,000 | 28,300 | 28,800 | 160 |
| 2013/01/08 | 28,400 | 28,800 | 28,000 | 28,300 | 222 |
| 2013/01/07 | 27,880 | 28,500 | 27,410 | 27,690 | 350 |
| 2013/01/04 | 27,400 | 27,400 | 26,800 | 27,160 | 135 |