UEX(9888)の株価時系列情報
UEX(9888)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 |
---|---|---|---|---|---|
2004/12/30 | 710 | 712 | 700 | 709 | 14,000 |
2004/12/29 | 702 | 705 | 697 | 701 | 11,000 |
2004/12/28 | 702 | 702 | 695 | 698 | 22,000 |
2004/12/27 | 700 | 705 | 695 | 700 | 6,000 |
2004/12/24 | 699 | 726 | 699 | 715 | 8,000 |
2004/12/22 | 691 | 700 | 690 | 699 | 16,000 |
2004/12/21 | 710 | 710 | 690 | 690 | 14,000 |
2004/12/20 | 710 | 710 | 700 | 710 | 35,000 |
2004/12/16 | 763 | 763 | 753 | 760 | 4,000 |
2004/12/15 | 743 | 753 | 739 | 753 | 4,000 |
2004/12/13 | 734 | 735 | 734 | 735 | 4,000 |
2004/12/10 | 752 | 752 | 732 | 733 | 7,000 |
2004/12/09 | 791 | 791 | 753 | 754 | 19,000 |
2004/12/07 | 799 | 799 | 795 | 795 | 3,000 |
2004/12/06 | 762 | 770 | 759 | 770 | 9,000 |
2004/12/02 | 750 | 760 | 750 | 760 | 2,000 |
2004/12/01 | 771 | 771 | 771 | 771 | 1,000 |
2004/11/30 | 785 | 785 | 775 | 784 | 7,000 |
2004/11/29 | 801 | 801 | 800 | 800 | 5,000 |
2004/11/26 | 790 | 802 | 790 | 801 | 16,000 |
2004/11/25 | 777 | 781 | 777 | 781 | 6,000 |
2004/11/24 | 776 | 776 | 776 | 776 | 3,000 |
2004/11/22 | 780 | 780 | 776 | 776 | 3,000 |
2004/11/19 | 800 | 800 | 800 | 800 | 2,000 |
2004/11/18 | 817 | 817 | 800 | 809 | 8,000 |
2004/11/17 | 788 | 813 | 783 | 813 | 19,000 |
2004/11/16 | 790 | 790 | 776 | 786 | 8,000 |
2004/11/15 | 780 | 791 | 780 | 791 | 5,000 |
2004/11/12 | 782 | 790 | 781 | 781 | 10,000 |
2004/11/11 | 783 | 787 | 782 | 787 | 5,000 |
2004/11/10 | 800 | 800 | 790 | 790 | 3,000 |
2004/11/09 | 805 | 805 | 792 | 804 | 21,000 |
2004/11/08 | 821 | 831 | 801 | 803 | 58,000 |
2004/11/05 | 771 | 771 | 770 | 771 | 22,000 |
2004/11/04 | 683 | 683 | 683 | 683 | 1,000 |
2004/11/02 | 683 | 690 | 683 | 690 | 2,000 |
2004/10/29 | 690 | 704 | 684 | 691 | 4,000 |
2004/10/28 | 684 | 684 | 684 | 684 | 1,000 |
2004/10/27 | 700 | 700 | 700 | 700 | 1,000 |
2004/10/25 | 730 | 730 | 730 | 730 | 1,000 |
2004/10/22 | 730 | 730 | 730 | 730 | 3,000 |
2004/10/19 | 725 | 725 | 720 | 720 | 3,000 |
2004/10/18 | 723 | 723 | 723 | 723 | 1,000 |
2004/10/15 | 731 | 731 | 730 | 730 | 2,000 |
2004/10/14 | 783 | 783 | 765 | 765 | 2,000 |
2004/10/13 | 765 | 785 | 765 | 785 | 3,000 |
2004/10/12 | 751 | 751 | 751 | 751 | 4,000 |
2004/10/08 | 750 | 751 | 750 | 751 | 2,000 |
2004/10/07 | 769 | 769 | 750 | 750 | 5,000 |
2004/10/06 | 758 | 769 | 758 | 769 | 3,000 |
2004/10/05 | 774 | 774 | 774 | 774 | 1,000 |
2004/10/04 | 740 | 775 | 740 | 775 | 17,000 |
2004/10/01 | 696 | 730 | 696 | 730 | 5,000 |
2004/09/30 | 695 | 696 | 695 | 696 | 2,000 |
2004/09/29 | 695 | 700 | 695 | 695 | 8,000 |
2004/09/27 | 713 | 713 | 695 | 700 | 20,000 |
2004/09/24 | 735 | 735 | 710 | 721 | 11,000 |
2004/09/22 | 719 | 735 | 719 | 735 | 8,000 |
2004/09/21 | 748 | 749 | 739 | 739 | 16,000 |
2004/09/17 | 805 | 805 | 777 | 797 | 10,000 |
2004/09/16 | 825 | 825 | 785 | 815 | 14,000 |
2004/09/15 | 902 | 902 | 866 | 866 | 19,000 |
2004/09/14 | 915 | 953 | 895 | 900 | 62,000 |
2004/09/13 | 762 | 855 | 762 | 855 | 46,000 |
2004/09/10 | 739 | 755 | 725 | 755 | 15,000 |
2004/09/09 | 730 | 739 | 730 | 739 | 9,000 |
2004/09/08 | 719 | 740 | 719 | 725 | 13,000 |
2004/09/07 | 720 | 726 | 711 | 711 | 10,000 |
2004/09/06 | 694 | 720 | 694 | 720 | 32,000 |
2004/09/02 | 672 | 672 | 672 | 672 | 2,000 |
2004/09/01 | 680 | 685 | 671 | 671 | 3,000 |
2004/08/31 | 660 | 660 | 660 | 660 | 2,000 |
2004/08/30 | 685 | 685 | 683 | 683 | 13,000 |
2004/08/27 | 635 | 635 | 635 | 635 | 4,000 |
2004/08/26 | 630 | 635 | 630 | 630 | 5,000 |
2004/08/25 | 620 | 621 | 615 | 621 | 10,000 |
2004/08/23 | 621 | 621 | 621 | 621 | 1,000 |
2004/08/20 | 619 | 619 | 619 | 619 | 1,000 |
2004/08/17 | 610 | 610 | 610 | 610 | 2,000 |
2004/08/12 | 614 | 614 | 613 | 613 | 2,000 |
2004/08/11 | 610 | 612 | 610 | 612 | 5,000 |
2004/08/10 | 610 | 610 | 610 | 610 | 1,000 |
2004/08/09 | 602 | 612 | 600 | 600 | 11,000 |
2004/08/06 | 630 | 630 | 630 | 630 | 4,000 |
2004/08/05 | 620 | 630 | 600 | 630 | 26,000 |
2004/08/04 | 635 | 635 | 630 | 630 | 4,000 |
2004/08/03 | 665 | 665 | 650 | 650 | 12,000 |
2004/08/02 | 665 | 680 | 655 | 655 | 27,000 |
2004/07/30 | 621 | 650 | 621 | 645 | 31,000 |
2004/07/28 | 575 | 575 | 575 | 575 | 3,000 |
2004/07/27 | 603 | 603 | 603 | 603 | 1,000 |
2004/07/26 | 610 | 615 | 610 | 610 | 10,000 |
2004/07/23 | 601 | 610 | 601 | 610 | 4,000 |
2004/07/22 | 601 | 601 | 601 | 601 | 1,000 |
2004/07/21 | 610 | 610 | 600 | 600 | 3,000 |
2004/07/20 | 576 | 615 | 576 | 615 | 12,000 |
2004/07/16 | 570 | 575 | 570 | 575 | 4,000 |
2004/07/15 | 570 | 580 | 570 | 570 | 6,000 |
2004/07/14 | 560 | 570 | 560 | 560 | 11,000 |
2004/07/13 | 550 | 560 | 550 | 560 | 6,000 |
2004/07/12 | 510 | 527 | 507 | 527 | 7,000 |
2004/07/09 | 525 | 525 | 506 | 506 | 5,000 |
2004/07/08 | 530 | 530 | 530 | 530 | 2,000 |
2004/07/07 | 500 | 530 | 500 | 530 | 4,000 |
2004/07/06 | 549 | 550 | 540 | 540 | 5,000 |
2004/07/05 | 550 | 550 | 550 | 550 | 1,000 |
2004/07/02 | 547 | 550 | 547 | 550 | 2,000 |
2004/07/01 | 550 | 550 | 547 | 547 | 4,000 |
2004/06/30 | 545 | 545 | 545 | 545 | 1,000 |
2004/06/29 | 540 | 541 | 540 | 541 | 7,000 |
2004/06/28 | 540 | 540 | 540 | 540 | 1,000 |
2004/06/25 | 540 | 540 | 530 | 530 | 3,000 |
2004/06/24 | 549 | 550 | 549 | 549 | 21,000 |
2004/06/23 | 549 | 549 | 548 | 548 | 11,000 |
2004/06/22 | 545 | 548 | 545 | 546 | 10,000 |
2004/06/21 | 550 | 550 | 548 | 548 | 11,000 |
2004/06/18 | 527 | 546 | 527 | 546 | 14,000 |
2004/06/17 | 535 | 535 | 525 | 526 | 15,000 |
2004/06/16 | 511 | 540 | 511 | 525 | 20,000 |
2004/06/15 | 498 | 498 | 498 | 498 | 4,000 |
2004/06/14 | 470 | 483 | 461 | 483 | 6,000 |
2004/06/11 | 465 | 485 | 465 | 465 | 17,000 |
2004/06/10 | 460 | 460 | 460 | 460 | 3,000 |
2004/06/09 | 441 | 441 | 441 | 441 | 2,000 |
2004/06/08 | 441 | 441 | 441 | 441 | 1,000 |
2004/06/02 | 447 | 470 | 447 | 470 | 12,000 |
2004/05/31 | 455 | 455 | 430 | 430 | 2,000 |
2004/05/28 | 459 | 459 | 445 | 445 | 3,000 |
2004/05/26 | 457 | 457 | 457 | 457 | 2,000 |
2004/05/25 | 475 | 475 | 450 | 457 | 28,000 |
2004/05/24 | 416 | 416 | 415 | 415 | 2,000 |
2004/05/21 | 412 | 412 | 412 | 412 | 3,000 |
2004/05/20 | 422 | 422 | 422 | 422 | 1,000 |
2004/05/18 | 400 | 400 | 400 | 400 | 1,000 |
2004/05/17 | 445 | 445 | 415 | 415 | 3,000 |
2004/05/14 | 441 | 441 | 440 | 440 | 3,000 |
2004/05/12 | 441 | 456 | 441 | 456 | 4,000 |
2004/05/11 | 451 | 452 | 440 | 440 | 6,000 |
2004/05/10 | 461 | 486 | 451 | 451 | 7,000 |
2004/05/07 | 452 | 452 | 451 | 451 | 6,000 |
2004/05/06 | 525 | 525 | 501 | 501 | 5,000 |
2004/04/28 | 580 | 580 | 570 | 580 | 9,000 |
2004/04/27 | 570 | 570 | 570 | 570 | 5,000 |
2004/04/26 | 540 | 570 | 540 | 570 | 5,000 |
2004/04/23 | 530 | 570 | 530 | 570 | 23,000 |
2004/04/22 | 530 | 530 | 530 | 530 | 1,000 |
2004/04/21 | 530 | 530 | 530 | 530 | 2,000 |
2004/04/20 | 500 | 530 | 500 | 530 | 7,000 |
2004/04/19 | 503 | 540 | 501 | 501 | 21,000 |
2004/04/16 | 499 | 500 | 495 | 499 | 10,000 |
2004/04/15 | 474 | 498 | 474 | 498 | 8,000 |
2004/04/14 | 460 | 460 | 451 | 455 | 17,000 |
2004/04/12 | 480 | 480 | 480 | 480 | 4,000 |
2004/04/09 | 480 | 480 | 480 | 480 | 1,000 |
2004/04/08 | 500 | 500 | 490 | 500 | 6,000 |
2004/04/05 | 460 | 490 | 460 | 490 | 14,000 |
2004/04/02 | 450 | 460 | 445 | 460 | 4,000 |
2004/04/01 | 460 | 462 | 460 | 462 | 6,000 |
2004/03/31 | 465 | 467 | 460 | 460 | 8,000 |
2004/03/30 | 465 | 470 | 465 | 470 | 3,000 |
2004/03/29 | 485 | 495 | 470 | 470 | 19,000 |
2004/03/26 | 490 | 490 | 480 | 485 | 8,000 |
2004/03/25 | 519 | 519 | 480 | 510 | 18,000 |
2004/03/24 | 522 | 538 | 475 | 519 | 122,000 |
2004/03/23 | 463 | 498 | 461 | 498 | 132,000 |
2004/03/22 | 418 | 418 | 418 | 418 | 48,000 |
2004/03/19 | 333 | 338 | 333 | 338 | 20,000 |
2004/03/15 | 333 | 333 | 333 | 333 | 1,000 |
2004/03/11 | 330 | 330 | 330 | 330 | 1,000 |
2004/03/10 | 350 | 350 | 350 | 350 | 3,000 |
2004/03/04 | 320 | 320 | 320 | 320 | 1,000 |
2004/03/03 | 310 | 310 | 310 | 310 | 2,000 |
2004/03/02 | 300 | 310 | 300 | 310 | 6,000 |
2004/02/26 | 300 | 300 | 300 | 300 | 1,000 |
2004/02/25 | 300 | 300 | 300 | 300 | 1,000 |
2004/02/24 | 300 | 300 | 300 | 300 | 2,000 |
2004/01/29 | 300 | 300 | 300 | 300 | 2,000 |
2004/01/27 | 300 | 300 | 300 | 300 | 2,000 |
2004/01/26 | 300 | 300 | 300 | 300 | 1,000 |
2004/01/15 | 310 | 310 | 310 | 310 | 5,000 |
2004/01/14 | 300 | 300 | 300 | 300 | 1,000 |
2004/01/13 | 300 | 300 | 300 | 300 | 5,000 |
2004/01/09 | 300 | 300 | 300 | 300 | 1,000 |
2004/01/08 | 300 | 300 | 300 | 300 | 1,000 |
2004/01/06 | 304 | 304 | 304 | 304 | 1,000 |