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 |
|---|---|---|---|---|---|
| 2007/12/28 | 985 | 999 | 982 | 982 | 20,800 |
| 2007/12/27 | 1,010 | 1,010 | 998 | 1,005 | 14,900 |
| 2007/12/26 | 1,000 | 1,009 | 988 | 1,006 | 42,800 |
| 2007/12/25 | 1,001 | 1,016 | 965 | 981 | 43,700 |
| 2007/12/21 | 960 | 998 | 950 | 987 | 82,100 |
| 2007/12/20 | 1,018 | 1,024 | 975 | 977 | 68,000 |
| 2007/12/19 | 1,035 | 1,050 | 1,015 | 1,033 | 18,700 |
| 2007/12/18 | 1,005 | 1,039 | 1,002 | 1,036 | 58,100 |
| 2007/12/17 | 1,100 | 1,100 | 1,036 | 1,065 | 51,000 |
| 2007/12/14 | 1,150 | 1,185 | 1,090 | 1,100 | 67,600 |
| 2007/12/13 | 1,153 | 1,205 | 1,140 | 1,141 | 113,900 |
| 2007/12/12 | 1,051 | 1,129 | 1,048 | 1,127 | 66,500 |
| 2007/12/11 | 1,045 | 1,075 | 1,038 | 1,072 | 47,400 |
| 2007/12/10 | 1,049 | 1,050 | 1,037 | 1,044 | 26,300 |
| 2007/12/07 | 1,031 | 1,069 | 1,026 | 1,036 | 56,400 |
| 2007/12/06 | 1,040 | 1,045 | 1,010 | 1,030 | 46,400 |
| 2007/12/05 | 1,010 | 1,027 | 1,007 | 1,015 | 27,400 |
| 2007/12/04 | 1,060 | 1,060 | 1,016 | 1,023 | 39,500 |
| 2007/12/03 | 1,082 | 1,098 | 1,050 | 1,065 | 51,000 |
| 2007/11/30 | 1,023 | 1,075 | 1,023 | 1,061 | 67,700 |
| 2007/11/29 | 1,012 | 1,047 | 1,007 | 1,030 | 72,700 |
| 2007/11/28 | 991 | 1,014 | 982 | 993 | 46,200 |
| 2007/11/27 | 969 | 996 | 965 | 982 | 82,900 |
| 2007/11/26 | 998 | 1,020 | 986 | 1,009 | 62,400 |
| 2007/11/22 | 991 | 1,001 | 962 | 968 | 146,300 |
| 2007/11/21 | 1,100 | 1,101 | 1,003 | 1,011 | 86,500 |
| 2007/11/20 | 1,053 | 1,116 | 1,012 | 1,111 | 113,600 |
| 2007/11/19 | 1,202 | 1,215 | 1,120 | 1,120 | 54,900 |
| 2007/11/16 | 1,240 | 1,240 | 1,195 | 1,202 | 54,300 |
| 2007/11/15 | 1,276 | 1,276 | 1,241 | 1,241 | 37,000 |
| 2007/11/14 | 1,274 | 1,276 | 1,242 | 1,256 | 58,100 |
| 2007/11/13 | 1,251 | 1,270 | 1,230 | 1,234 | 95,500 |
| 2007/11/12 | 1,287 | 1,321 | 1,265 | 1,298 | 85,600 |
| 2007/11/09 | 1,322 | 1,440 | 1,270 | 1,353 | 261,600 |
| 2007/11/08 | 1,291 | 1,292 | 1,240 | 1,250 | 99,400 |
| 2007/11/07 | 1,370 | 1,380 | 1,305 | 1,320 | 45,300 |
| 2007/11/06 | 1,356 | 1,370 | 1,340 | 1,354 | 33,500 |
| 2007/11/05 | 1,405 | 1,420 | 1,355 | 1,369 | 41,300 |
| 2007/11/02 | 1,316 | 1,410 | 1,301 | 1,375 | 65,400 |
| 2007/11/01 | 1,280 | 1,351 | 1,280 | 1,351 | 62,900 |
| 2007/10/31 | 1,309 | 1,309 | 1,261 | 1,277 | 99,600 |
| 2007/10/30 | 1,359 | 1,359 | 1,315 | 1,323 | 37,600 |
| 2007/10/29 | 1,389 | 1,389 | 1,345 | 1,360 | 58,300 |
| 2007/10/26 | 1,362 | 1,390 | 1,341 | 1,380 | 21,500 |
| 2007/10/25 | 1,375 | 1,375 | 1,335 | 1,363 | 30,200 |
| 2007/10/24 | 1,407 | 1,407 | 1,365 | 1,375 | 45,000 |
| 2007/10/23 | 1,419 | 1,419 | 1,395 | 1,405 | 16,500 |
| 2007/10/22 | 1,370 | 1,390 | 1,360 | 1,381 | 58,000 |
| 2007/10/19 | 1,474 | 1,474 | 1,421 | 1,433 | 24,500 |
| 2007/10/18 | 1,415 | 1,476 | 1,401 | 1,470 | 44,400 |
| 2007/10/17 | 1,460 | 1,460 | 1,401 | 1,420 | 44,900 |
| 2007/10/16 | 1,492 | 1,492 | 1,463 | 1,474 | 26,100 |
| 2007/10/15 | 1,535 | 1,535 | 1,492 | 1,499 | 53,700 |
| 2007/10/12 | 1,526 | 1,530 | 1,503 | 1,516 | 47,900 |
| 2007/10/11 | 1,500 | 1,535 | 1,494 | 1,524 | 29,100 |
| 2007/10/10 | 1,505 | 1,527 | 1,493 | 1,500 | 51,300 |
| 2007/10/09 | 1,494 | 1,499 | 1,482 | 1,494 | 29,100 |
| 2007/10/05 | 1,500 | 1,505 | 1,477 | 1,479 | 30,000 |
| 2007/10/04 | 1,465 | 1,505 | 1,465 | 1,497 | 29,600 |
| 2007/10/03 | 1,469 | 1,485 | 1,431 | 1,482 | 47,100 |
| 2007/10/02 | 1,485 | 1,514 | 1,470 | 1,471 | 29,500 |
| 2007/10/01 | 1,503 | 1,515 | 1,471 | 1,490 | 37,000 |
| 2007/09/28 | 1,530 | 1,530 | 1,491 | 1,523 | 31,600 |
| 2007/09/27 | 1,560 | 1,560 | 1,470 | 1,537 | 60,100 |
| 2007/09/26 | 1,490 | 1,550 | 1,451 | 1,540 | 45,500 |
| 2007/09/25 | 1,450 | 1,485 | 1,433 | 1,473 | 51,200 |
| 2007/09/25 | 1 -> 2.00 分割 | ||||
| 2007/09/21 | 2,910 | 3,060 | 2,900 | 3,060 | 51,800 |
| 2007/09/20 | 2,895 | 2,960 | 2,850 | 2,910 | 37,600 |
| 2007/09/19 | 2,825 | 2,950 | 2,825 | 2,895 | 34,400 |
| 2007/09/18 | 2,760 | 2,815 | 2,700 | 2,785 | 27,100 |
| 2007/09/14 | 2,600 | 2,810 | 2,560 | 2,765 | 53,100 |
| 2007/09/13 | 2,620 | 2,635 | 2,530 | 2,530 | 63,900 |
| 2007/09/12 | 2,820 | 2,825 | 2,680 | 2,690 | 22,700 |
| 2007/09/11 | 2,830 | 2,840 | 2,705 | 2,790 | 19,300 |
| 2007/09/10 | 2,780 | 2,845 | 2,780 | 2,840 | 33,800 |
| 2007/09/07 | 2,985 | 2,985 | 2,910 | 2,940 | 7,600 |
| 2007/09/06 | 2,910 | 3,000 | 2,830 | 3,000 | 20,000 |
| 2007/09/05 | 3,040 | 3,050 | 2,930 | 2,950 | 29,500 |
| 2007/09/04 | 3,080 | 3,080 | 2,980 | 3,010 | 40,200 |
| 2007/09/03 | 3,030 | 3,090 | 3,030 | 3,070 | 23,700 |
| 2007/08/31 | 3,050 | 3,080 | 3,000 | 3,050 | 31,000 |
| 2007/08/30 | 3,080 | 3,080 | 3,000 | 3,000 | 12,100 |
| 2007/08/29 | 2,910 | 3,010 | 2,910 | 2,990 | 24,900 |
| 2007/08/28 | 2,990 | 3,090 | 2,965 | 3,080 | 22,400 |
| 2007/08/27 | 3,150 | 3,180 | 3,030 | 3,040 | 43,200 |
| 2007/08/24 | 3,190 | 3,190 | 3,060 | 3,140 | 42,100 |
| 2007/08/23 | 3,000 | 3,110 | 3,000 | 3,090 | 34,300 |
| 2007/08/22 | 2,880 | 2,970 | 2,830 | 2,935 | 30,200 |
| 2007/08/21 | 2,730 | 2,930 | 2,720 | 2,920 | 73,700 |
| 2007/08/20 | 2,800 | 2,880 | 2,710 | 2,735 | 86,300 |
| 2007/08/17 | 3,000 | 3,010 | 2,605 | 2,650 | 74,000 |
| 2007/08/16 | 3,020 | 3,040 | 2,935 | 2,995 | 30,200 |
| 2007/08/15 | 3,020 | 3,120 | 3,020 | 3,070 | 30,300 |
| 2007/08/14 | 3,180 | 3,190 | 3,080 | 3,120 | 31,900 |
| 2007/08/13 | 2,980 | 3,180 | 2,980 | 3,130 | 56,400 |
| 2007/08/10 | 3,130 | 3,140 | 3,010 | 3,010 | 74,100 |
| 2007/08/09 | 3,330 | 3,370 | 3,230 | 3,250 | 60,200 |
| 2007/08/08 | 3,470 | 3,520 | 3,300 | 3,300 | 95,300 |
| 2007/08/07 | 3,690 | 3,690 | 3,540 | 3,570 | 59,200 |
| 2007/08/06 | 3,670 | 3,720 | 3,600 | 3,680 | 59,600 |
| 2007/08/03 | 3,780 | 3,920 | 3,630 | 3,750 | 363,400 |
| 2007/08/02 | 3,490 | 3,490 | 3,300 | 3,480 | 77,600 |
| 2007/08/01 | 3,430 | 3,480 | 3,320 | 3,350 | 41,300 |
| 2007/07/31 | 3,430 | 3,460 | 3,380 | 3,460 | 25,900 |
| 2007/07/30 | 3,200 | 3,390 | 3,190 | 3,380 | 23,300 |
| 2007/07/27 | 3,170 | 3,290 | 3,120 | 3,290 | 34,500 |
| 2007/07/26 | 3,300 | 3,360 | 3,300 | 3,320 | 16,400 |
| 2007/07/25 | 3,240 | 3,390 | 3,210 | 3,320 | 36,400 |
| 2007/07/24 | 3,360 | 3,370 | 3,300 | 3,310 | 29,200 |
| 2007/07/23 | 3,420 | 3,440 | 3,330 | 3,410 | 46,000 |
| 2007/07/20 | 3,530 | 3,530 | 3,440 | 3,470 | 25,300 |
| 2007/07/19 | 3,500 | 3,550 | 3,450 | 3,510 | 41,100 |
| 2007/07/18 | 3,430 | 3,480 | 3,350 | 3,470 | 35,600 |
| 2007/07/17 | 3,320 | 3,390 | 3,260 | 3,390 | 38,600 |
| 2007/07/13 | 3,450 | 3,460 | 3,330 | 3,340 | 68,800 |
| 2007/07/12 | 3,470 | 3,500 | 3,420 | 3,420 | 44,500 |
| 2007/07/11 | 3,500 | 3,550 | 3,450 | 3,470 | 41,800 |
| 2007/07/10 | 3,590 | 3,620 | 3,520 | 3,560 | 41,800 |
| 2007/07/09 | 3,610 | 3,670 | 3,590 | 3,620 | 28,900 |
| 2007/07/06 | 3,690 | 3,690 | 3,600 | 3,600 | 39,300 |
| 2007/07/05 | 3,740 | 3,780 | 3,690 | 3,690 | 25,100 |
| 2007/07/04 | 3,730 | 3,760 | 3,630 | 3,740 | 35,800 |
| 2007/07/03 | 3,740 | 3,850 | 3,630 | 3,690 | 83,800 |
| 2007/07/02 | 3,520 | 3,740 | 3,490 | 3,740 | 76,000 |
| 2007/06/29 | 3,480 | 3,540 | 3,480 | 3,500 | 18,900 |
| 2007/06/28 | 3,540 | 3,550 | 3,440 | 3,470 | 22,500 |
| 2007/06/27 | 3,610 | 3,620 | 3,460 | 3,470 | 43,000 |
| 2007/06/26 | 3,460 | 3,630 | 3,440 | 3,600 | 65,400 |
| 2007/06/25 | 3,510 | 3,530 | 3,440 | 3,480 | 58,700 |
| 2007/06/22 | 3,590 | 3,590 | 3,510 | 3,540 | 36,900 |
| 2007/06/21 | 3,540 | 3,670 | 3,510 | 3,570 | 75,300 |
| 2007/06/20 | 3,660 | 3,690 | 3,580 | 3,640 | 64,100 |
| 2007/06/19 | 3,790 | 3,790 | 3,680 | 3,710 | 46,100 |
| 2007/06/18 | 3,850 | 3,860 | 3,760 | 3,820 | 81,100 |
| 2007/06/15 | 3,580 | 3,770 | 3,560 | 3,750 | 100,400 |
| 2007/06/14 | 3,610 | 3,620 | 3,480 | 3,530 | 55,800 |
| 2007/06/13 | 3,530 | 3,580 | 3,460 | 3,560 | 55,200 |
| 2007/06/12 | 3,510 | 3,630 | 3,420 | 3,630 | 135,300 |
| 2007/06/11 | 3,880 | 3,900 | 3,550 | 3,600 | 152,000 |
| 2007/06/08 | 3,880 | 3,900 | 3,740 | 3,820 | 125,400 |
| 2007/06/07 | 3,920 | 4,000 | 3,920 | 3,980 | 65,700 |
| 2007/06/06 | 4,020 | 4,060 | 3,970 | 4,010 | 67,400 |
| 2007/06/05 | 3,940 | 4,120 | 3,850 | 4,070 | 151,800 |
| 2007/06/04 | 4,050 | 4,120 | 3,850 | 3,890 | 175,200 |
| 2007/06/01 | 4,140 | 4,170 | 3,960 | 3,970 | 187,000 |
| 2007/05/31 | 4,000 | 4,130 | 3,990 | 4,130 | 260,100 |
| 2007/05/30 | 3,700 | 3,920 | 3,670 | 3,880 | 136,300 |
| 2007/05/29 | 3,730 | 3,870 | 3,700 | 3,740 | 98,100 |
| 2007/05/28 | 3,880 | 3,970 | 3,710 | 3,780 | 235,400 |
| 2007/05/25 | 3,700 | 3,750 | 3,560 | 3,730 | 488,300 |
| 2007/05/24 | 2,805 | 3,250 | 2,780 | 3,250 | 109,500 |
| 2007/05/23 | 2,920 | 2,945 | 2,800 | 2,845 | 28,300 |
| 2007/05/22 | 2,850 | 2,925 | 2,845 | 2,895 | 31,100 |
| 2007/05/21 | 2,745 | 2,840 | 2,690 | 2,835 | 24,000 |
| 2007/05/18 | 2,600 | 2,750 | 2,580 | 2,735 | 27,500 |
| 2007/05/17 | 2,700 | 2,760 | 2,580 | 2,680 | 23,400 |
| 2007/05/16 | 2,750 | 2,800 | 2,690 | 2,740 | 24,200 |
| 2007/05/15 | 2,825 | 2,880 | 2,685 | 2,750 | 49,600 |
| 2007/05/14 | 3,090 | 3,090 | 2,930 | 2,935 | 32,600 |
| 2007/05/11 | 2,950 | 3,000 | 2,945 | 2,975 | 17,300 |
| 2007/05/10 | 3,050 | 3,070 | 2,910 | 3,040 | 53,200 |
| 2007/05/09 | 2,900 | 3,040 | 2,880 | 3,000 | 74,100 |
| 2007/05/08 | 2,790 | 2,970 | 2,765 | 2,930 | 104,500 |
| 2007/05/07 | 2,630 | 2,745 | 2,625 | 2,710 | 46,100 |
| 2007/05/02 | 2,675 | 2,685 | 2,580 | 2,605 | 38,900 |
| 2007/05/01 | 2,695 | 2,750 | 2,630 | 2,670 | 54,600 |
| 2007/04/27 | 2,435 | 2,595 | 2,365 | 2,560 | 26,600 |
| 2007/04/26 | 2,310 | 2,435 | 2,310 | 2,430 | 26,300 |
| 2007/04/25 | 2,450 | 2,450 | 2,350 | 2,390 | 12,900 |
| 2007/04/24 | 2,455 | 2,490 | 2,450 | 2,460 | 8,100 |
| 2007/04/23 | 2,570 | 2,570 | 2,480 | 2,520 | 6,600 |
| 2007/04/20 | 2,550 | 2,555 | 2,525 | 2,555 | 12,000 |
| 2007/04/19 | 2,590 | 2,595 | 2,510 | 2,545 | 11,300 |
| 2007/04/18 | 2,580 | 2,580 | 2,515 | 2,570 | 14,100 |
| 2007/04/17 | 2,530 | 2,580 | 2,515 | 2,550 | 13,400 |
| 2007/04/16 | 2,535 | 2,590 | 2,485 | 2,500 | 21,100 |
| 2007/04/13 | 2,680 | 2,680 | 2,545 | 2,545 | 15,900 |
| 2007/04/12 | 2,625 | 2,695 | 2,615 | 2,615 | 26,200 |
| 2007/04/11 | 2,720 | 2,720 | 2,605 | 2,615 | 24,200 |
| 2007/04/10 | 2,525 | 2,750 | 2,520 | 2,665 | 43,300 |
| 2007/04/09 | 2,540 | 2,540 | 2,445 | 2,520 | 18,000 |
| 2007/04/06 | 2,565 | 2,585 | 2,495 | 2,500 | 27,900 |
| 2007/04/05 | 2,600 | 2,630 | 2,525 | 2,590 | 31,800 |
| 2007/04/04 | 2,710 | 2,750 | 2,565 | 2,620 | 66,300 |
| 2007/04/03 | 2,445 | 2,630 | 2,370 | 2,630 | 81,400 |
| 2007/04/02 | 2,600 | 2,630 | 2,450 | 2,485 | 60,300 |
| 2007/03/30 | 2,725 | 2,730 | 2,585 | 2,640 | 40,600 |
| 2007/03/29 | 2,700 | 2,700 | 2,645 | 2,685 | 53,600 |
| 2007/03/28 | 2,865 | 2,875 | 2,770 | 2,785 | 44,100 |
| 2007/03/27 | 2,925 | 2,925 | 2,860 | 2,875 | 18,900 |
| 2007/03/26 | 2,970 | 2,980 | 2,920 | 2,935 | 38,300 |
| 2007/03/23 | 3,040 | 3,050 | 2,915 | 2,930 | 36,000 |
| 2007/03/22 | 2,920 | 3,040 | 2,920 | 3,000 | 53,700 |
| 2007/03/20 | 2,785 | 2,900 | 2,785 | 2,870 | 56,500 |
| 2007/03/19 | 2,785 | 2,860 | 2,735 | 2,745 | 79,100 |
| 2007/03/16 | 2,950 | 2,985 | 2,785 | 2,905 | 75,800 |
| 2007/03/15 | 3,150 | 3,200 | 2,960 | 3,060 | 103,400 |
| 2007/03/14 | 3,130 | 3,170 | 3,050 | 3,070 | 66,500 |
| 2007/03/13 | 3,390 | 3,390 | 3,240 | 3,240 | 48,800 |
| 2007/03/12 | 3,500 | 3,500 | 3,360 | 3,380 | 41,000 |
| 2007/03/09 | 3,500 | 3,500 | 3,430 | 3,460 | 53,100 |
| 2007/03/08 | 3,270 | 3,410 | 3,260 | 3,400 | 56,800 |
| 2007/03/07 | 3,490 | 3,490 | 3,300 | 3,320 | 76,300 |
| 2007/03/06 | 3,270 | 3,450 | 3,270 | 3,380 | 84,500 |
| 2007/03/05 | 3,370 | 3,440 | 3,180 | 3,220 | 97,400 |
| 2007/03/02 | 3,180 | 3,360 | 3,180 | 3,340 | 63,300 |
| 2007/03/01 | 3,390 | 3,400 | 3,090 | 3,280 | 101,000 |
| 2007/02/28 | 3,100 | 3,400 | 3,100 | 3,340 | 148,300 |
| 2007/02/27 | 3,500 | 3,690 | 3,420 | 3,500 | 155,900 |
| 2007/02/26 | 3,520 | 3,530 | 3,440 | 3,510 | 81,100 |
| 2007/02/23 | 3,550 | 3,590 | 3,480 | 3,540 | 75,900 |
| 2007/02/22 | 3,640 | 3,760 | 3,510 | 3,550 | 199,900 |
| 2007/02/21 | 3,450 | 3,570 | 3,330 | 3,570 | 127,200 |
| 2007/02/20 | 3,610 | 3,620 | 3,410 | 3,450 | 171,700 |
| 2007/02/19 | 3,390 | 3,660 | 3,240 | 3,530 | 385,500 |
| 2007/02/16 | 3,010 | 3,390 | 2,955 | 3,390 | 389,400 |
| 2007/02/15 | 2,900 | 3,060 | 2,890 | 2,990 | 337,500 |
| 2007/02/14 | 2,815 | 2,850 | 2,770 | 2,780 | 123,700 |
| 2007/02/13 | 2,760 | 2,815 | 2,750 | 2,785 | 105,900 |
| 2007/02/09 | 2,710 | 2,860 | 2,670 | 2,785 | 137,700 |
| 2007/02/08 | 2,820 | 2,850 | 2,580 | 2,750 | 356,800 |
| 2007/02/07 | 3,100 | 3,220 | 2,930 | 2,940 | 288,500 |
| 2007/02/06 | 2,900 | 3,000 | 2,790 | 3,000 | 266,200 |
| 2007/02/05 | 2,700 | 2,915 | 2,680 | 2,915 | 691,100 |
| 2007/02/02 | 2,515 | 2,515 | 2,515 | 2,515 | 39,300 |
| 2007/02/01 | 1,813 | 2,115 | 1,785 | 2,115 | 104,300 |
| 2007/01/31 | 1,750 | 1,815 | 1,700 | 1,814 | 72,000 |
| 2007/01/30 | 1,776 | 1,820 | 1,711 | 1,734 | 91,500 |
| 2007/01/29 | 1,801 | 1,860 | 1,762 | 1,762 | 121,800 |
| 2007/01/26 | 1,701 | 1,760 | 1,694 | 1,760 | 97,400 |
| 2007/01/25 | 1,671 | 1,719 | 1,671 | 1,694 | 111,100 |
| 2007/01/24 | 1,650 | 1,694 | 1,639 | 1,663 | 114,500 |
| 2007/01/23 | 1,586 | 1,638 | 1,583 | 1,633 | 84,200 |
| 2007/01/22 | 1,560 | 1,581 | 1,560 | 1,574 | 28,000 |
| 2007/01/19 | 1,530 | 1,546 | 1,524 | 1,546 | 36,400 |
| 2007/01/18 | 1,515 | 1,531 | 1,515 | 1,526 | 25,000 |
| 2007/01/17 | 1,535 | 1,538 | 1,510 | 1,515 | 30,000 |
| 2007/01/16 | 1,495 | 1,527 | 1,480 | 1,526 | 29,700 |
| 2007/01/15 | 1,499 | 1,499 | 1,470 | 1,480 | 27,700 |
| 2007/01/12 | 1,491 | 1,517 | 1,480 | 1,492 | 16,500 |
| 2007/01/11 | 1,511 | 1,530 | 1,496 | 1,497 | 15,800 |
| 2007/01/10 | 1,520 | 1,523 | 1,487 | 1,515 | 26,500 |
| 2007/01/09 | 1,513 | 1,538 | 1,505 | 1,511 | 23,700 |
| 2007/01/05 | 1,615 | 1,615 | 1,531 | 1,551 | 43,900 |
| 2007/01/04 | 1,614 | 1,640 | 1,610 | 1,615 | 22,400 |