Ｕ－ＮＥＸＴ ＨＯＬＤＩＮＧＳ(9418)の株価時系列情報
Ｕ－ＮＥＸＴ ＨＯＬＤＩＮＧＳ(9418)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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,289 | 1,325 | 1,281 | 1,291 | 111,900 |
| 2015/12/29 | 1,259 | 1,293 | 1,256 | 1,289 | 94,500 |
| 2015/12/28 | 1,217 | 1,339 | 1,201 | 1,289 | 196,200 |
| 2015/12/25 | 1,160 | 1,337 | 1,085 | 1,204 | 288,700 |
| 2015/12/24 | 1,220 | 1,249 | 1,152 | 1,155 | 195,600 |
| 2015/12/22 | 1,252 | 1,270 | 1,213 | 1,222 | 171,700 |
| 2015/12/21 | 1,292 | 1,295 | 1,220 | 1,280 | 229,800 |
| 2015/12/18 | 1,420 | 1,430 | 1,300 | 1,336 | 283,000 |
| 2015/12/17 | 1,382 | 1,450 | 1,380 | 1,420 | 188,100 |
| 2015/12/16 | 1,499 | 1,519 | 1,359 | 1,405 | 327,600 |
| 2015/12/15 | 1,625 | 1,640 | 1,410 | 1,450 | 589,300 |
| 2015/12/14 | 1,590 | 1,658 | 1,580 | 1,652 | 318,900 |
| 2015/12/11 | 1,650 | 1,675 | 1,586 | 1,670 | 302,600 |
| 2015/12/10 | 1,603 | 1,687 | 1,580 | 1,660 | 309,000 |
| 2015/12/09 | 1,582 | 1,659 | 1,576 | 1,655 | 273,500 |
| 2015/12/08 | 1,595 | 1,646 | 1,540 | 1,622 | 320,700 |
| 2015/12/07 | 1,505 | 1,587 | 1,487 | 1,585 | 267,000 |
| 2015/12/04 | 1,451 | 1,489 | 1,451 | 1,489 | 162,200 |
| 2015/12/03 | 1,470 | 1,498 | 1,432 | 1,498 | 220,800 |
| 2015/12/02 | 1,418 | 1,488 | 1,402 | 1,481 | 256,600 |
| 2015/12/01 | 1,412 | 1,441 | 1,401 | 1,411 | 204,300 |
| 2015/11/30 | 1,430 | 1,432 | 1,381 | 1,382 | 252,700 |
| 2015/11/27 | 1,350 | 1,429 | 1,345 | 1,420 | 426,800 |
| 2015/11/26 | 1,315 | 1,362 | 1,281 | 1,334 | 297,500 |
| 2015/11/25 | 1,332 | 1,355 | 1,279 | 1,304 | 297,300 |
| 2015/11/24 | 1,310 | 1,366 | 1,281 | 1,347 | 625,300 |
| 2015/11/20 | 1,151 | 1,274 | 1,114 | 1,220 | 518,200 |
| 2015/11/19 | 1,130 | 1,322 | 1,101 | 1,170 | 1,114,700 |
| 2015/11/18 | 1,097 | 1,130 | 1,087 | 1,130 | 371,500 |
| 2015/11/17 | 1,098 | 1,099 | 1,058 | 1,076 | 455,700 |
| 2015/11/16 | 1,210 | 1,215 | 1,102 | 1,132 | 214,900 |
| 2015/11/13 | 1,298 | 1,302 | 1,262 | 1,268 | 56,500 |
| 2015/11/12 | 1,321 | 1,322 | 1,290 | 1,301 | 48,400 |
| 2015/11/11 | 1,320 | 1,334 | 1,318 | 1,322 | 26,200 |
| 2015/11/10 | 1,300 | 1,330 | 1,292 | 1,320 | 29,400 |
| 2015/11/09 | 1,333 | 1,333 | 1,302 | 1,302 | 23,600 |
| 2015/11/06 | 1,261 | 1,308 | 1,260 | 1,303 | 32,600 |
| 2015/11/05 | 1,292 | 1,300 | 1,257 | 1,275 | 69,500 |
| 2015/11/04 | 1,349 | 1,349 | 1,310 | 1,321 | 42,600 |
| 2015/11/02 | 1,336 | 1,344 | 1,315 | 1,328 | 43,300 |
| 2015/10/30 | 1,386 | 1,392 | 1,320 | 1,331 | 82,200 |
| 2015/10/29 | 1,400 | 1,418 | 1,375 | 1,389 | 64,900 |
| 2015/10/28 | 1,350 | 1,385 | 1,345 | 1,370 | 37,400 |
| 2015/10/27 | 1,368 | 1,380 | 1,330 | 1,333 | 47,800 |
| 2015/10/26 | 1,393 | 1,404 | 1,357 | 1,370 | 49,400 |
| 2015/10/23 | 1,406 | 1,422 | 1,390 | 1,391 | 33,900 |
| 2015/10/22 | 1,426 | 1,440 | 1,378 | 1,385 | 62,800 |
| 2015/10/21 | 1,499 | 1,499 | 1,431 | 1,441 | 55,000 |
| 2015/10/20 | 1,417 | 1,488 | 1,417 | 1,488 | 63,500 |
| 2015/10/19 | 1,427 | 1,450 | 1,404 | 1,410 | 33,700 |
| 2015/10/16 | 1,427 | 1,450 | 1,414 | 1,418 | 30,100 |
| 2015/10/15 | 1,423 | 1,444 | 1,404 | 1,416 | 31,200 |
| 2015/10/14 | 1,492 | 1,525 | 1,412 | 1,430 | 90,900 |
| 2015/10/13 | 1,461 | 1,550 | 1,430 | 1,517 | 133,600 |
| 2015/10/09 | 1,438 | 1,464 | 1,415 | 1,451 | 77,300 |
| 2015/10/08 | 1,350 | 1,472 | 1,349 | 1,434 | 129,200 |
| 2015/10/07 | 1,330 | 1,378 | 1,299 | 1,360 | 53,800 |
| 2015/10/06 | 1,352 | 1,360 | 1,317 | 1,325 | 48,100 |
| 2015/10/05 | 1,314 | 1,343 | 1,290 | 1,314 | 53,000 |
| 2015/10/02 | 1,261 | 1,317 | 1,260 | 1,299 | 86,000 |
| 2015/10/01 | 1,340 | 1,351 | 1,318 | 1,321 | 30,300 |
| 2015/09/30 | 1,340 | 1,368 | 1,332 | 1,335 | 37,400 |
| 2015/09/29 | 1,400 | 1,408 | 1,315 | 1,317 | 42,400 |
| 2015/09/28 | 1,363 | 1,430 | 1,343 | 1,419 | 35,000 |
| 2015/09/25 | 1,350 | 1,395 | 1,314 | 1,354 | 49,400 |
| 2015/09/24 | 1,409 | 1,432 | 1,361 | 1,367 | 49,300 |
| 2015/09/18 | 1,386 | 1,447 | 1,364 | 1,440 | 34,600 |
| 2015/09/17 | 1,365 | 1,418 | 1,365 | 1,403 | 51,100 |
| 2015/09/16 | 1,421 | 1,440 | 1,351 | 1,364 | 62,600 |
| 2015/09/15 | 1,438 | 1,468 | 1,413 | 1,417 | 67,500 |
| 2015/09/14 | 1,480 | 1,533 | 1,410 | 1,468 | 157,200 |
| 2015/09/11 | 1,416 | 1,480 | 1,407 | 1,477 | 147,500 |
| 2015/09/10 | 1,374 | 1,430 | 1,352 | 1,417 | 145,000 |
| 2015/09/09 | 1,350 | 1,445 | 1,325 | 1,398 | 170,200 |
| 2015/09/08 | 1,361 | 1,385 | 1,280 | 1,281 | 130,000 |
| 2015/09/07 | 1,360 | 1,400 | 1,301 | 1,344 | 129,200 |
| 2015/09/04 | 1,513 | 1,537 | 1,357 | 1,398 | 204,800 |
| 2015/09/03 | 1,561 | 1,580 | 1,502 | 1,535 | 94,500 |
| 2015/09/02 | 1,455 | 1,561 | 1,453 | 1,491 | 137,300 |
| 2015/09/01 | 1,680 | 1,689 | 1,530 | 1,532 | 264,600 |
| 2015/08/31 | 1,615 | 1,730 | 1,614 | 1,716 | 222,300 |
| 2015/08/28 | 1,640 | 1,679 | 1,600 | 1,615 | 186,400 |
| 2015/08/27 | 1,557 | 1,645 | 1,556 | 1,630 | 367,800 |
| 2015/08/27 | 1 -> 3.00 分割 | ||||
| 2015/08/26 | 4,445 | 4,810 | 4,440 | 4,790 | 154,600 |
| 2015/08/25 | 4,720 | 5,190 | 4,240 | 4,515 | 263,000 |
| 2015/08/24 | 5,620 | 6,100 | 4,860 | 4,860 | 267,100 |
| 2015/08/21 | 5,870 | 6,120 | 5,800 | 5,860 | 58,900 |
| 2015/08/20 | 6,360 | 6,360 | 6,170 | 6,170 | 18,800 |
| 2015/08/19 | 6,200 | 6,360 | 6,010 | 6,320 | 85,600 |
| 2015/08/18 | 6,370 | 6,400 | 6,120 | 6,120 | 54,300 |
| 2015/08/17 | 6,500 | 6,690 | 6,230 | 6,350 | 49,000 |
| 2015/08/14 | 6,900 | 6,990 | 6,630 | 6,690 | 40,400 |
| 2015/08/13 | 6,250 | 7,090 | 6,090 | 7,000 | 151,400 |
| 2015/08/12 | 7,100 | 7,230 | 6,820 | 7,000 | 55,100 |
| 2015/08/11 | 7,020 | 7,270 | 6,910 | 7,160 | 130,500 |
| 2015/08/10 | 6,500 | 6,920 | 6,500 | 6,920 | 62,800 |
| 2015/08/07 | 6,580 | 6,680 | 6,350 | 6,490 | 61,000 |
| 2015/08/06 | 6,870 | 6,900 | 6,610 | 6,620 | 24,200 |
| 2015/08/05 | 6,480 | 6,900 | 6,480 | 6,790 | 50,900 |
| 2015/08/04 | 6,530 | 6,700 | 6,440 | 6,500 | 27,300 |
| 2015/08/03 | 6,600 | 6,740 | 6,530 | 6,590 | 14,300 |
| 2015/07/31 | 6,580 | 6,730 | 6,480 | 6,620 | 37,500 |
| 2015/07/30 | 6,720 | 6,870 | 6,670 | 6,710 | 30,500 |
| 2015/07/29 | 7,060 | 7,250 | 6,770 | 6,800 | 63,900 |
| 2015/07/28 | 6,390 | 7,170 | 6,300 | 7,070 | 106,500 |
| 2015/07/27 | 6,700 | 6,850 | 6,630 | 6,690 | 44,100 |
| 2015/07/24 | 7,080 | 7,100 | 6,610 | 6,900 | 62,300 |
| 2015/07/23 | 6,630 | 7,070 | 6,440 | 7,000 | 114,000 |
| 2015/07/22 | 6,870 | 6,880 | 6,620 | 6,750 | 68,700 |
| 2015/07/21 | 7,310 | 7,400 | 6,980 | 7,020 | 120,000 |
| 2015/07/17 | 7,050 | 7,270 | 7,040 | 7,210 | 125,900 |
| 2015/07/16 | 6,910 | 7,120 | 6,830 | 6,980 | 105,000 |
| 2015/07/15 | 6,850 | 7,350 | 6,820 | 7,000 | 284,500 |
| 2015/07/14 | 6,480 | 7,280 | 6,350 | 6,760 | 465,600 |
| 2015/07/13 | 6,180 | 6,480 | 6,100 | 6,280 | 200,500 |
| 2015/07/10 | 6,150 | 6,330 | 5,850 | 5,950 | 94,200 |
| 2015/07/09 | 5,540 | 5,990 | 5,020 | 5,970 | 145,000 |
| 2015/07/08 | 6,100 | 6,400 | 5,800 | 5,840 | 143,300 |
| 2015/07/07 | 5,820 | 6,570 | 5,800 | 6,200 | 328,600 |
| 2015/07/06 | 5,400 | 5,830 | 5,400 | 5,670 | 107,800 |
| 2015/07/03 | 5,360 | 5,540 | 5,250 | 5,510 | 32,600 |
| 2015/07/02 | 5,510 | 5,590 | 5,400 | 5,410 | 33,300 |
| 2015/07/01 | 5,270 | 5,450 | 5,150 | 5,450 | 37,900 |
| 2015/06/30 | 5,300 | 5,470 | 5,270 | 5,310 | 34,100 |
| 2015/06/29 | 4,990 | 5,470 | 4,905 | 5,370 | 81,200 |
| 2015/06/26 | 5,550 | 5,550 | 5,360 | 5,390 | 60,700 |
| 2015/06/25 | 5,730 | 5,740 | 5,450 | 5,590 | 166,000 |
| 2015/06/24 | 4,980 | 5,660 | 4,980 | 5,660 | 387,700 |
| 2015/06/23 | 4,930 | 5,110 | 4,905 | 4,955 | 59,800 |
| 2015/06/22 | 4,940 | 5,150 | 4,820 | 5,050 | 62,700 |
| 2015/06/19 | 5,270 | 5,280 | 4,975 | 5,000 | 156,600 |
| 2015/06/18 | 4,920 | 5,230 | 4,720 | 5,210 | 243,300 |
| 2015/06/17 | 4,555 | 5,130 | 4,555 | 5,000 | 309,700 |
| 2015/06/16 | 4,470 | 4,650 | 4,365 | 4,575 | 58,000 |
| 2015/06/15 | 4,510 | 4,570 | 4,450 | 4,480 | 33,300 |
| 2015/06/12 | 4,375 | 4,575 | 4,325 | 4,575 | 67,500 |
| 2015/06/11 | 4,165 | 4,375 | 4,165 | 4,375 | 25,800 |
| 2015/06/10 | 4,230 | 4,255 | 4,135 | 4,195 | 33,000 |
| 2015/06/09 | 4,380 | 4,390 | 4,110 | 4,245 | 54,100 |
| 2015/06/08 | 4,525 | 4,530 | 4,330 | 4,350 | 39,800 |
| 2015/06/05 | 4,300 | 4,415 | 4,210 | 4,415 | 26,200 |
| 2015/06/04 | 4,455 | 4,455 | 4,270 | 4,340 | 50,900 |
| 2015/06/03 | 4,600 | 4,660 | 4,425 | 4,475 | 107,500 |
| 2015/06/02 | 4,190 | 4,590 | 4,180 | 4,540 | 167,700 |
| 2015/06/01 | 4,170 | 4,240 | 4,125 | 4,220 | 37,100 |
| 2015/05/29 | 4,050 | 4,310 | 4,005 | 4,260 | 104,200 |
| 2015/05/28 | 4,000 | 4,075 | 3,970 | 4,055 | 37,300 |
| 2015/05/27 | 4,025 | 4,025 | 3,930 | 3,995 | 25,000 |
| 2015/05/26 | 4,055 | 4,060 | 4,020 | 4,025 | 17,300 |
| 2015/05/25 | 4,120 | 4,165 | 4,050 | 4,080 | 29,900 |
| 2015/05/22 | 4,000 | 4,195 | 4,000 | 4,115 | 50,800 |
| 2015/05/21 | 4,010 | 4,025 | 3,955 | 3,965 | 17,500 |
| 2015/05/20 | 4,080 | 4,085 | 4,000 | 4,020 | 22,700 |
| 2015/05/19 | 4,010 | 4,075 | 3,955 | 4,020 | 35,000 |
| 2015/05/18 | 3,970 | 4,010 | 3,900 | 3,950 | 37,300 |
| 2015/05/15 | 4,085 | 4,105 | 3,925 | 3,955 | 53,600 |
| 2015/05/14 | 4,235 | 4,280 | 4,020 | 4,105 | 70,200 |
| 2015/05/13 | 3,965 | 4,290 | 3,945 | 4,240 | 142,600 |
| 2015/05/12 | 3,950 | 3,970 | 3,870 | 3,895 | 45,500 |
| 2015/05/11 | 4,055 | 4,055 | 3,965 | 3,980 | 26,600 |
| 2015/05/08 | 3,950 | 4,080 | 3,930 | 4,000 | 42,900 |
| 2015/05/07 | 3,925 | 4,000 | 3,900 | 3,905 | 39,300 |
| 2015/05/01 | 3,910 | 4,100 | 3,910 | 4,010 | 87,500 |
| 2015/04/30 | 4,235 | 4,235 | 4,030 | 4,105 | 47,200 |
| 2015/04/28 | 4,310 | 4,335 | 4,235 | 4,245 | 29,500 |
| 2015/04/27 | 4,420 | 4,420 | 4,305 | 4,335 | 27,500 |
| 2015/04/24 | 4,360 | 4,440 | 4,300 | 4,375 | 34,500 |
| 2015/04/23 | 4,570 | 4,635 | 4,280 | 4,350 | 80,200 |
| 2015/04/22 | 4,385 | 4,565 | 4,385 | 4,565 | 55,600 |
| 2015/04/21 | 4,450 | 4,540 | 4,320 | 4,380 | 54,700 |
| 2015/04/20 | 4,500 | 4,575 | 4,410 | 4,420 | 57,400 |
| 2015/04/17 | 4,685 | 4,775 | 4,600 | 4,610 | 98,300 |
| 2015/04/16 | 4,660 | 4,695 | 4,455 | 4,630 | 98,500 |
| 2015/04/15 | 4,660 | 4,865 | 4,540 | 4,600 | 176,400 |
| 2015/04/14 | 4,750 | 5,080 | 4,675 | 4,710 | 468,900 |
| 2015/04/13 | 4,600 | 4,690 | 4,435 | 4,690 | 213,700 |
| 2015/04/10 | 4,425 | 4,560 | 4,210 | 4,560 | 291,900 |
| 2015/04/09 | 4,060 | 4,325 | 4,030 | 4,285 | 167,600 |
| 2015/04/08 | 4,000 | 4,130 | 3,935 | 3,990 | 66,500 |
| 2015/04/07 | 4,140 | 4,190 | 3,970 | 3,995 | 63,900 |
| 2015/04/06 | 3,840 | 4,140 | 3,815 | 4,135 | 79,600 |
| 2015/04/03 | 4,075 | 4,080 | 3,890 | 3,900 | 137,300 |
| 2015/04/02 | 4,250 | 4,340 | 4,110 | 4,130 | 169,900 |
| 2015/04/01 | 4,050 | 4,470 | 4,020 | 4,390 | 555,300 |
| 2015/03/31 | 3,785 | 3,980 | 3,715 | 3,980 | 114,800 |
| 2015/03/30 | 3,725 | 3,855 | 3,710 | 3,725 | 66,200 |
| 2015/03/27 | 3,710 | 3,815 | 3,630 | 3,710 | 80,200 |
| 2015/03/26 | 3,800 | 3,860 | 3,690 | 3,695 | 77,300 |
| 2015/03/25 | 3,900 | 3,925 | 3,810 | 3,815 | 67,300 |
| 2015/03/24 | 3,970 | 3,970 | 3,840 | 3,875 | 77,800 |
| 2015/03/23 | 4,055 | 4,065 | 3,955 | 4,010 | 91,700 |
| 2015/03/20 | 3,770 | 4,050 | 3,770 | 3,955 | 222,100 |
| 2015/03/19 | 3,820 | 3,860 | 3,715 | 3,780 | 89,100 |
| 2015/03/18 | 3,865 | 3,920 | 3,735 | 3,750 | 85,900 |
| 2015/03/17 | 3,815 | 3,985 | 3,790 | 3,930 | 88,600 |
| 2015/03/16 | 3,960 | 3,975 | 3,780 | 3,815 | 81,600 |
| 2015/03/13 | 4,160 | 4,180 | 3,910 | 3,960 | 180,800 |
| 2015/03/12 | 3,900 | 4,115 | 3,855 | 4,070 | 156,800 |
| 2015/03/11 | 3,650 | 3,865 | 3,630 | 3,805 | 110,200 |
| 2015/03/10 | 3,850 | 3,885 | 3,725 | 3,735 | 95,100 |
| 2015/03/09 | 4,020 | 4,020 | 3,800 | 3,805 | 129,500 |
| 2015/03/06 | 4,125 | 4,155 | 4,030 | 4,045 | 99,300 |
| 2015/03/05 | 4,155 | 4,380 | 4,125 | 4,155 | 143,700 |
| 2015/03/04 | 4,060 | 4,245 | 4,020 | 4,145 | 130,800 |
| 2015/03/03 | 4,530 | 4,535 | 4,145 | 4,170 | 160,000 |
| 2015/03/02 | 4,590 | 4,625 | 4,515 | 4,535 | 53,800 |
| 2015/02/27 | 4,710 | 4,780 | 4,575 | 4,620 | 111,800 |
| 2015/02/26 | 4,555 | 4,650 | 4,510 | 4,575 | 63,500 |
| 2015/02/25 | 4,680 | 4,680 | 4,515 | 4,530 | 86,100 |
| 2015/02/24 | 4,750 | 4,790 | 4,670 | 4,680 | 56,100 |
| 2015/02/23 | 4,900 | 4,900 | 4,760 | 4,765 | 64,400 |
| 2015/02/20 | 4,770 | 4,920 | 4,700 | 4,810 | 162,300 |
| 2015/02/19 | 4,750 | 4,900 | 4,725 | 4,805 | 100,300 |
| 2015/02/18 | 4,970 | 5,000 | 4,755 | 4,805 | 101,200 |
| 2015/02/17 | 5,060 | 5,170 | 4,880 | 4,900 | 261,400 |
| 2015/02/16 | 4,850 | 4,920 | 4,730 | 4,775 | 98,000 |
| 2015/02/13 | 5,210 | 5,290 | 4,710 | 4,710 | 446,700 |
| 2015/02/12 | 5,290 | 5,720 | 5,260 | 5,660 | 214,700 |
| 2015/02/10 | 5,160 | 5,520 | 5,100 | 5,250 | 229,400 |
| 2015/02/09 | 4,735 | 5,410 | 4,650 | 5,160 | 304,200 |
| 2015/02/06 | 4,975 | 5,080 | 4,685 | 4,815 | 207,700 |
| 2015/02/05 | 5,400 | 5,450 | 4,830 | 4,920 | 214,500 |
| 2015/02/04 | 5,400 | 5,690 | 5,360 | 5,430 | 165,500 |
| 2015/02/03 | 5,740 | 5,750 | 5,360 | 5,360 | 85,300 |
| 2015/02/02 | 5,610 | 5,840 | 5,420 | 5,690 | 122,800 |
| 2015/01/30 | 6,080 | 6,190 | 5,680 | 5,760 | 146,300 |
| 2015/01/29 | 5,990 | 6,320 | 5,740 | 6,080 | 569,900 |
| 2015/01/28 | 5,610 | 5,790 | 5,500 | 5,630 | 106,000 |
| 2015/01/27 | 5,720 | 5,820 | 5,500 | 5,650 | 161,900 |
| 2015/01/26 | 5,590 | 5,890 | 5,510 | 5,740 | 186,400 |
| 2015/01/23 | 5,420 | 5,820 | 5,300 | 5,790 | 312,800 |
| 2015/01/22 | 5,300 | 5,500 | 5,180 | 5,370 | 232,200 |
| 2015/01/21 | 6,210 | 6,350 | 5,400 | 5,400 | 630,800 |
| 2015/01/20 | 5,350 | 6,300 | 5,280 | 6,300 | 898,800 |
| 2015/01/19 | 5,450 | 5,660 | 5,170 | 5,300 | 244,700 |
| 2015/01/16 | 5,740 | 5,820 | 5,170 | 5,510 | 392,400 |
| 2015/01/15 | 6,120 | 6,350 | 5,610 | 5,820 | 601,300 |
| 2015/01/14 | 7,060 | 7,160 | 5,910 | 6,030 | 557,500 |
| 2015/01/13 | 7,280 | 7,600 | 7,020 | 7,120 | 423,900 |
| 2015/01/09 | 7,240 | 7,950 | 6,960 | 7,220 | 1,449,800 |
| 2015/01/08 | 7,660 | 8,120 | 7,100 | 7,230 | 1,602,700 |
| 2015/01/07 | 6,700 | 7,510 | 6,690 | 7,510 | 1,354,400 |
| 2015/01/06 | 6,680 | 7,120 | 6,500 | 6,510 | 392,100 |
| 2015/01/05 | 6,750 | 7,380 | 6,370 | 7,020 | 1,167,100 |