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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,595 | 1,614 | 1,576 | 1,605 | 15,500 |
| 2006/12/28 | 1,547 | 1,598 | 1,525 | 1,590 | 43,000 |
| 2006/12/27 | 1,602 | 1,700 | 1,572 | 1,577 | 105,600 |
| 2006/12/26 | 1,449 | 1,580 | 1,445 | 1,580 | 106,700 |
| 2006/12/25 | 1,450 | 1,450 | 1,433 | 1,448 | 24,700 |
| 2006/12/22 | 1,485 | 1,485 | 1,432 | 1,450 | 53,800 |
| 2006/12/21 | 1,510 | 1,541 | 1,470 | 1,491 | 98,700 |
| 2006/12/20 | 1,380 | 1,430 | 1,371 | 1,430 | 16,900 |
| 2006/12/19 | 1,430 | 1,439 | 1,380 | 1,395 | 38,000 |
| 2006/12/18 | 1,438 | 1,468 | 1,426 | 1,449 | 70,700 |
| 2006/12/15 | 1,400 | 1,450 | 1,399 | 1,430 | 60,200 |
| 2006/12/14 | 1,312 | 1,376 | 1,310 | 1,375 | 28,500 |
| 2006/12/13 | 1,319 | 1,319 | 1,297 | 1,300 | 11,700 |
| 2006/12/12 | 1,340 | 1,348 | 1,303 | 1,303 | 18,100 |
| 2006/12/11 | 1,273 | 1,320 | 1,268 | 1,320 | 30,200 |
| 2006/12/08 | 1,271 | 1,280 | 1,260 | 1,274 | 16,200 |
| 2006/12/07 | 1,267 | 1,279 | 1,261 | 1,271 | 13,000 |
| 2006/12/06 | 1,279 | 1,279 | 1,230 | 1,273 | 16,100 |
| 2006/12/05 | 1,287 | 1,296 | 1,273 | 1,282 | 23,600 |
| 2006/12/04 | 1,275 | 1,292 | 1,275 | 1,282 | 19,000 |
| 2006/12/01 | 1,269 | 1,280 | 1,260 | 1,271 | 9,400 |
| 2006/11/30 | 1,267 | 1,275 | 1,255 | 1,275 | 13,200 |
| 2006/11/29 | 1,275 | 1,278 | 1,246 | 1,265 | 32,700 |
| 2006/11/28 | 1,230 | 1,259 | 1,213 | 1,255 | 36,900 |
| 2006/11/27 | 1,200 | 1,220 | 1,190 | 1,219 | 10,800 |
| 2006/11/24 | 1,218 | 1,220 | 1,196 | 1,201 | 8,100 |
| 2006/11/22 | 1,169 | 1,200 | 1,132 | 1,200 | 13,100 |
| 2006/11/21 | 1,153 | 1,195 | 1,153 | 1,171 | 17,500 |
| 2006/11/20 | 1,193 | 1,193 | 1,155 | 1,155 | 22,200 |
| 2006/11/17 | 1,240 | 1,244 | 1,182 | 1,195 | 62,200 |
| 2006/11/16 | 1,260 | 1,260 | 1,220 | 1,244 | 18,200 |
| 2006/11/15 | 1,280 | 1,281 | 1,220 | 1,230 | 38,700 |
| 2006/11/14 | 1,296 | 1,310 | 1,268 | 1,270 | 56,400 |
| 2006/11/13 | 1,365 | 1,380 | 1,280 | 1,297 | 15,700 |
| 2006/11/10 | 1,402 | 1,407 | 1,365 | 1,365 | 17,000 |
| 2006/11/09 | 1,377 | 1,414 | 1,361 | 1,399 | 25,000 |
| 2006/11/08 | 1,370 | 1,380 | 1,364 | 1,380 | 7,500 |
| 2006/11/07 | 1,387 | 1,397 | 1,362 | 1,370 | 8,700 |
| 2006/11/06 | 1,382 | 1,387 | 1,370 | 1,387 | 4,300 |
| 2006/11/02 | 1,401 | 1,401 | 1,385 | 1,391 | 3,700 |
| 2006/11/01 | 1,413 | 1,413 | 1,390 | 1,394 | 6,300 |
| 2006/10/31 | 1,382 | 1,415 | 1,381 | 1,415 | 10,000 |
| 2006/10/30 | 1,420 | 1,424 | 1,390 | 1,395 | 25,500 |
| 2006/10/27 | 1,419 | 1,435 | 1,388 | 1,435 | 37,100 |
| 2006/10/26 | 1,420 | 1,420 | 1,380 | 1,399 | 65,200 |
| 2006/10/25 | 1,352 | 1,352 | 1,322 | 1,331 | 20,200 |
| 2006/10/24 | 1,388 | 1,388 | 1,356 | 1,356 | 23,400 |
| 2006/10/23 | 1,377 | 1,389 | 1,355 | 1,389 | 20,900 |
| 2006/10/20 | 1,403 | 1,410 | 1,371 | 1,371 | 23,400 |
| 2006/10/19 | 1,379 | 1,420 | 1,379 | 1,395 | 43,800 |
| 2006/10/18 | 1,358 | 1,369 | 1,335 | 1,369 | 9,500 |
| 2006/10/17 | 1,343 | 1,359 | 1,340 | 1,359 | 13,700 |
| 2006/10/16 | 1,316 | 1,340 | 1,303 | 1,340 | 22,400 |
| 2006/10/13 | 1,280 | 1,290 | 1,278 | 1,286 | 9,000 |
| 2006/10/12 | 1,200 | 1,249 | 1,187 | 1,249 | 14,300 |
| 2006/10/11 | 1,260 | 1,260 | 1,191 | 1,203 | 40,100 |
| 2006/10/10 | 1,245 | 1,281 | 1,244 | 1,270 | 7,300 |
| 2006/10/06 | 1,291 | 1,292 | 1,260 | 1,281 | 24,000 |
| 2006/10/05 | 1,295 | 1,310 | 1,295 | 1,300 | 20,900 |
| 2006/10/04 | 1,366 | 1,366 | 1,285 | 1,291 | 14,800 |
| 2006/10/03 | 1,378 | 1,378 | 1,346 | 1,346 | 13,400 |
| 2006/10/02 | 1,350 | 1,384 | 1,346 | 1,379 | 21,900 |
| 2006/09/29 | 1,346 | 1,348 | 1,306 | 1,346 | 15,000 |
| 2006/09/28 | 1,245 | 1,337 | 1,245 | 1,337 | 15,300 |
| 2006/09/27 | 1,236 | 1,245 | 1,220 | 1,239 | 15,100 |
| 2006/09/26 | 1,269 | 1,271 | 1,222 | 1,248 | 22,100 |
| 2006/09/25 | 1,305 | 1,305 | 1,265 | 1,275 | 16,100 |
| 2006/09/22 | 1,328 | 1,340 | 1,301 | 1,305 | 9,200 |
| 2006/09/21 | 1,308 | 1,335 | 1,303 | 1,335 | 14,300 |
| 2006/09/20 | 1,294 | 1,340 | 1,285 | 1,310 | 18,600 |
| 2006/09/19 | 1,336 | 1,340 | 1,293 | 1,301 | 36,200 |
| 2006/09/15 | 1,380 | 1,380 | 1,281 | 1,330 | 64,000 |
| 2006/09/14 | 1,400 | 1,405 | 1,364 | 1,384 | 31,300 |
| 2006/09/13 | 1,423 | 1,425 | 1,355 | 1,380 | 29,700 |
| 2006/09/12 | 1,456 | 1,468 | 1,415 | 1,415 | 21,600 |
| 2006/09/11 | 1,518 | 1,519 | 1,452 | 1,468 | 28,200 |
| 2006/09/08 | 1,462 | 1,495 | 1,455 | 1,485 | 17,100 |
| 2006/09/07 | 1,461 | 1,481 | 1,450 | 1,462 | 16,600 |
| 2006/09/06 | 1,509 | 1,520 | 1,465 | 1,481 | 39,000 |
| 2006/09/05 | 1,440 | 1,492 | 1,440 | 1,490 | 55,400 |
| 2006/09/04 | 1,488 | 1,492 | 1,401 | 1,428 | 66,400 |
| 2006/09/01 | 1,532 | 1,532 | 1,431 | 1,460 | 94,700 |
| 2006/08/31 | 1,600 | 1,605 | 1,557 | 1,557 | 54,000 |
| 2006/08/30 | 1,600 | 1,640 | 1,580 | 1,607 | 87,300 |
| 2006/08/29 | 1,530 | 1,591 | 1,520 | 1,591 | 67,100 |
| 2006/08/28 | 1,540 | 1,544 | 1,506 | 1,526 | 59,100 |
| 2006/08/25 | 1,479 | 1,518 | 1,468 | 1,510 | 54,900 |
| 2006/08/24 | 1,484 | 1,494 | 1,462 | 1,480 | 44,000 |
| 2006/08/23 | 1,500 | 1,549 | 1,455 | 1,500 | 171,500 |
| 2006/08/22 | 1,399 | 1,500 | 1,393 | 1,500 | 260,600 |
| 2006/08/21 | 1,382 | 1,389 | 1,370 | 1,379 | 46,600 |
| 2006/08/18 | 1,362 | 1,384 | 1,362 | 1,383 | 27,000 |
| 2006/08/17 | 1,402 | 1,420 | 1,351 | 1,352 | 71,900 |
| 2006/08/16 | 1,320 | 1,400 | 1,320 | 1,399 | 92,000 |
| 2006/08/15 | 1,330 | 1,340 | 1,275 | 1,329 | 99,700 |
| 2006/08/14 | 1,352 | 1,430 | 1,350 | 1,350 | 115,900 |
| 2006/08/11 | 1,350 | 1,410 | 1,335 | 1,340 | 497,600 |
| 2006/08/10 | 1,210 | 1,210 | 1,210 | 1,210 | 10,400 |
| 2006/08/09 | 1,010 | 1,010 | 1,010 | 1,010 | 15,500 |
| 2006/08/08 | 922 | 924 | 880 | 910 | 6,700 |
| 2006/08/07 | 880 | 924 | 880 | 924 | 20,900 |
| 2006/08/04 | 892 | 899 | 864 | 883 | 2,300 |
| 2006/08/03 | 885 | 898 | 883 | 898 | 5,200 |
| 2006/08/02 | 871 | 899 | 871 | 885 | 5,400 |
| 2006/08/01 | 888 | 888 | 871 | 880 | 2,900 |
| 2006/07/28 | 892 | 892 | 880 | 890 | 2,900 |
| 2006/07/27 | 870 | 890 | 862 | 890 | 3,400 |
| 2006/07/26 | 903 | 903 | 903 | 903 | 300 |
| 2006/07/25 | 900 | 901 | 900 | 901 | 8,700 |
| 2006/07/24 | 900 | 904 | 900 | 900 | 3,400 |
| 2006/07/21 | 895 | 909 | 895 | 900 | 1,300 |
| 2006/07/20 | 905 | 905 | 900 | 900 | 1,200 |
| 2006/07/19 | 913 | 913 | 870 | 898 | 7,400 |
| 2006/07/18 | 900 | 915 | 860 | 915 | 8,600 |
| 2006/07/14 | 901 | 917 | 901 | 917 | 1,000 |
| 2006/07/13 | 902 | 928 | 902 | 928 | 2,400 |
| 2006/07/12 | 910 | 936 | 902 | 936 | 1,700 |
| 2006/07/11 | 929 | 930 | 920 | 920 | 700 |
| 2006/07/10 | 938 | 938 | 900 | 925 | 5,500 |
| 2006/07/07 | 939 | 950 | 930 | 940 | 2,200 |
| 2006/07/06 | 940 | 940 | 930 | 930 | 800 |
| 2006/07/05 | 935 | 944 | 935 | 944 | 1,300 |
| 2006/07/04 | 946 | 946 | 911 | 941 | 3,200 |
| 2006/07/03 | 940 | 940 | 926 | 940 | 3,500 |
| 2006/06/30 | 950 | 950 | 950 | 950 | 600 |
| 2006/06/29 | 950 | 950 | 940 | 940 | 1,800 |
| 2006/06/28 | 945 | 953 | 942 | 950 | 3,400 |
| 2006/06/27 | 950 | 960 | 936 | 942 | 4,000 |
| 2006/06/26 | 933 | 951 | 933 | 951 | 1,600 |
| 2006/06/23 | 944 | 948 | 931 | 931 | 2,900 |
| 2006/06/22 | 933 | 945 | 933 | 944 | 3,500 |
| 2006/06/21 | 935 | 943 | 930 | 943 | 900 |
| 2006/06/20 | 921 | 953 | 921 | 950 | 2,800 |
| 2006/06/19 | 951 | 951 | 935 | 935 | 8,300 |
| 2006/06/16 | 951 | 960 | 945 | 950 | 14,000 |
| 2006/06/15 | 920 | 944 | 915 | 944 | 8,600 |
| 2006/06/14 | 900 | 910 | 860 | 910 | 1,900 |
| 2006/06/13 | 905 | 926 | 904 | 908 | 11,200 |
| 2006/06/12 | 846 | 908 | 846 | 898 | 7,000 |
| 2006/06/09 | 835 | 836 | 830 | 836 | 6,500 |
| 2006/06/08 | 835 | 840 | 800 | 820 | 25,000 |
| 2006/06/07 | 894 | 894 | 855 | 855 | 9,900 |
| 2006/06/06 | 913 | 913 | 891 | 895 | 3,100 |
| 2006/06/05 | 930 | 948 | 915 | 915 | 3,400 |
| 2006/06/02 | 900 | 910 | 850 | 910 | 10,600 |
| 2006/06/01 | 925 | 938 | 900 | 918 | 16,900 |
| 2006/05/31 | 922 | 925 | 906 | 925 | 8,300 |
| 2006/05/30 | 930 | 958 | 925 | 939 | 9,900 |
| 2006/05/29 | 939 | 945 | 931 | 938 | 13,100 |
| 2006/05/26 | 984 | 989 | 940 | 960 | 21,200 |
| 2006/05/25 | 1,007 | 1,007 | 936 | 964 | 31,700 |
| 2006/05/24 | 1,039 | 1,058 | 979 | 1,008 | 72,700 |
| 2006/05/23 | 1,174 | 1,179 | 1,142 | 1,179 | 3,000 |
| 2006/05/22 | 1,178 | 1,178 | 1,165 | 1,175 | 3,300 |
| 2006/05/19 | 1,166 | 1,175 | 1,154 | 1,175 | 4,600 |
| 2006/05/18 | 1,165 | 1,185 | 1,165 | 1,185 | 3,700 |
| 2006/05/17 | 1,155 | 1,189 | 1,141 | 1,189 | 12,300 |
| 2006/05/16 | 1,197 | 1,200 | 1,180 | 1,193 | 8,300 |
| 2006/05/15 | 1,187 | 1,196 | 1,162 | 1,196 | 8,300 |
| 2006/05/12 | 1,180 | 1,190 | 1,174 | 1,187 | 5,000 |
| 2006/05/11 | 1,170 | 1,190 | 1,168 | 1,187 | 6,900 |
| 2006/05/10 | 1,170 | 1,195 | 1,166 | 1,185 | 7,500 |
| 2006/05/09 | 1,189 | 1,189 | 1,175 | 1,175 | 9,600 |
| 2006/05/08 | 1,180 | 1,187 | 1,180 | 1,187 | 2,200 |
| 2006/05/02 | 1,188 | 1,188 | 1,178 | 1,180 | 5,400 |
| 2006/05/01 | 1,193 | 1,197 | 1,187 | 1,197 | 5,300 |
| 2006/04/28 | 1,202 | 1,202 | 1,190 | 1,195 | 2,800 |
| 2006/04/27 | 1,202 | 1,202 | 1,182 | 1,202 | 3,000 |
| 2006/04/26 | 1,212 | 1,212 | 1,201 | 1,201 | 600 |
| 2006/04/25 | 1,187 | 1,217 | 1,186 | 1,217 | 11,400 |
| 2006/04/24 | 1,210 | 1,211 | 1,192 | 1,207 | 17,500 |
| 2006/04/21 | 1,197 | 1,233 | 1,185 | 1,205 | 27,000 |
| 2006/04/20 | 1,230 | 1,230 | 1,170 | 1,207 | 20,700 |
| 2006/04/19 | 1,220 | 1,225 | 1,220 | 1,222 | 2,200 |
| 2006/04/18 | 1,218 | 1,220 | 1,213 | 1,220 | 6,100 |
| 2006/04/17 | 1,242 | 1,242 | 1,221 | 1,233 | 8,000 |
| 2006/04/14 | 1,235 | 1,244 | 1,232 | 1,244 | 5,800 |
| 2006/04/13 | 1,236 | 1,246 | 1,236 | 1,241 | 4,000 |
| 2006/04/12 | 1,255 | 1,255 | 1,234 | 1,235 | 7,000 |
| 2006/04/11 | 1,255 | 1,258 | 1,242 | 1,256 | 12,900 |
| 2006/04/10 | 1,236 | 1,253 | 1,236 | 1,249 | 7,400 |
| 2006/04/07 | 1,243 | 1,245 | 1,240 | 1,240 | 4,600 |
| 2006/04/06 | 1,235 | 1,245 | 1,235 | 1,245 | 8,300 |
| 2006/04/05 | 1,240 | 1,248 | 1,230 | 1,230 | 9,900 |
| 2006/04/04 | 1,230 | 1,236 | 1,227 | 1,235 | 6,100 |
| 2006/04/03 | 1,222 | 1,230 | 1,222 | 1,226 | 6,800 |
| 2006/03/31 | 1,215 | 1,228 | 1,213 | 1,220 | 3,900 |
| 2006/03/30 | 1,205 | 1,210 | 1,200 | 1,210 | 5,700 |
| 2006/03/29 | 1,198 | 1,208 | 1,198 | 1,208 | 4,800 |
| 2006/03/28 | 1,192 | 1,209 | 1,176 | 1,209 | 13,300 |
| 2006/03/27 | 1,208 | 1,218 | 1,203 | 1,210 | 26,900 |
| 2006/03/24 | 1,200 | 1,206 | 1,200 | 1,200 | 8,000 |
| 2006/03/23 | 1,200 | 1,206 | 1,200 | 1,206 | 6,300 |
| 2006/03/22 | 1,203 | 1,208 | 1,195 | 1,205 | 6,800 |
| 2006/03/20 | 1,199 | 1,210 | 1,190 | 1,203 | 12,300 |
| 2006/03/17 | 1,195 | 1,200 | 1,186 | 1,199 | 4,300 |
| 2006/03/16 | 1,182 | 1,200 | 1,180 | 1,180 | 19,700 |
| 2006/03/15 | 1,170 | 1,174 | 1,160 | 1,174 | 10,400 |
| 2006/03/14 | 1,155 | 1,164 | 1,153 | 1,162 | 4,700 |
| 2006/03/13 | 1,167 | 1,170 | 1,144 | 1,153 | 9,700 |
| 2006/03/10 | 1,131 | 1,156 | 1,131 | 1,156 | 6,600 |
| 2006/03/09 | 1,148 | 1,148 | 1,114 | 1,135 | 14,300 |
| 2006/03/08 | 1,147 | 1,147 | 1,111 | 1,113 | 5,100 |
| 2006/03/07 | 1,109 | 1,131 | 1,090 | 1,131 | 13,000 |
| 2006/03/06 | 1,139 | 1,139 | 1,061 | 1,089 | 13,100 |
| 2006/03/03 | 1,141 | 1,141 | 1,121 | 1,121 | 8,600 |
| 2006/03/02 | 1,143 | 1,143 | 1,141 | 1,141 | 2,400 |
| 2006/03/01 | 1,178 | 1,178 | 1,131 | 1,140 | 6,600 |
| 2006/02/28 | 1,186 | 1,200 | 1,122 | 1,186 | 7,700 |
| 2006/02/27 | 1,200 | 1,210 | 1,185 | 1,190 | 7,800 |
| 2006/02/24 | 1,149 | 1,171 | 1,140 | 1,171 | 12,000 |
| 2006/02/23 | 1,100 | 1,149 | 1,100 | 1,140 | 18,900 |
| 2006/02/22 | 1,028 | 1,087 | 1,020 | 1,087 | 16,000 |
| 2006/02/21 | 975 | 1,017 | 975 | 1,008 | 76,800 |
| 2006/02/20 | 1,058 | 1,088 | 1,045 | 1,045 | 70,300 |
| 2006/02/17 | 1,205 | 1,205 | 1,110 | 1,150 | 15,100 |
| 2006/02/16 | 1,190 | 1,205 | 1,185 | 1,205 | 2,700 |
| 2006/02/15 | 1,272 | 1,272 | 1,200 | 1,201 | 7,000 |
| 2006/02/14 | 1,191 | 1,211 | 1,155 | 1,200 | 15,200 |
| 2006/02/13 | 1,289 | 1,289 | 1,220 | 1,258 | 22,600 |
| 2006/02/10 | 1,336 | 1,336 | 1,260 | 1,290 | 19,300 |
| 2006/02/09 | 1,312 | 1,330 | 1,303 | 1,329 | 12,100 |
| 2006/02/08 | 1,340 | 1,340 | 1,310 | 1,325 | 14,100 |
| 2006/02/07 | 1,340 | 1,340 | 1,330 | 1,335 | 25,400 |
| 2006/02/06 | 1,290 | 1,323 | 1,290 | 1,315 | 25,600 |
| 2006/02/03 | 1,310 | 1,310 | 1,274 | 1,290 | 36,200 |
| 2006/02/02 | 1,370 | 1,375 | 1,310 | 1,323 | 47,300 |
| 2006/02/01 | 1,310 | 1,350 | 1,307 | 1,350 | 40,000 |
| 2006/01/31 | 1,320 | 1,320 | 1,302 | 1,302 | 12,900 |
| 2006/01/30 | 1,288 | 1,320 | 1,283 | 1,300 | 24,300 |
| 2006/01/27 | 1,280 | 1,280 | 1,255 | 1,279 | 17,800 |
| 2006/01/26 | 1,250 | 1,260 | 1,250 | 1,260 | 4,900 |
| 2006/01/25 | 1,245 | 1,251 | 1,245 | 1,247 | 2,800 |
| 2006/01/24 | 1,180 | 1,240 | 1,180 | 1,240 | 13,400 |
| 2006/01/23 | 1,225 | 1,225 | 1,162 | 1,200 | 15,100 |
| 2006/01/20 | 1,270 | 1,275 | 1,225 | 1,225 | 10,200 |
| 2006/01/19 | 1,160 | 1,296 | 1,141 | 1,210 | 29,500 |
| 2006/01/18 | 1,251 | 1,260 | 1,140 | 1,200 | 57,900 |
| 2006/01/17 | 1,312 | 1,379 | 1,300 | 1,340 | 37,700 |
| 2006/01/16 | 1,395 | 1,395 | 1,375 | 1,390 | 17,400 |
| 2006/01/13 | 1,335 | 1,389 | 1,335 | 1,389 | 41,600 |
| 2006/01/12 | 1,300 | 1,334 | 1,295 | 1,328 | 27,200 |
| 2006/01/11 | 1,296 | 1,300 | 1,291 | 1,300 | 21,800 |
| 2006/01/10 | 1,300 | 1,302 | 1,292 | 1,300 | 23,400 |
| 2006/01/06 | 1,300 | 1,306 | 1,295 | 1,300 | 14,100 |
| 2006/01/05 | 1,306 | 1,318 | 1,295 | 1,298 | 34,000 |
| 2006/01/04 | 1,302 | 1,305 | 1,294 | 1,300 | 22,300 |