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 |
---|---|---|---|---|---|
2009/12/30 | 220 | 224 | 212 | 220 | 1,800 |
2009/12/29 | 228 | 229 | 215 | 223 | 5,400 |
2009/12/28 | 215 | 224 | 215 | 224 | 3,600 |
2009/12/25 | 208 | 213 | 208 | 210 | 5,200 |
2009/12/24 | 205 | 211 | 205 | 208 | 4,300 |
2009/12/22 | 205 | 210 | 203 | 205 | 2,600 |
2009/12/21 | 208 | 210 | 202 | 202 | 1,000 |
2009/12/18 | 208 | 210 | 208 | 210 | 900 |
2009/12/17 | 208 | 212 | 205 | 208 | 4,400 |
2009/12/16 | 213 | 213 | 208 | 210 | 2,600 |
2009/12/15 | 208 | 208 | 205 | 206 | 1,000 |
2009/12/14 | 211 | 211 | 206 | 206 | 3,600 |
2009/12/11 | 212 | 213 | 208 | 213 | 5,300 |
2009/12/10 | 223 | 223 | 211 | 216 | 3,900 |
2009/12/09 | 221 | 223 | 220 | 223 | 13,700 |
2009/12/08 | 225 | 226 | 220 | 220 | 7,800 |
2009/12/07 | 218 | 222 | 216 | 220 | 6,500 |
2009/12/04 | 217 | 217 | 213 | 216 | 12,000 |
2009/12/03 | 203 | 215 | 203 | 212 | 4,700 |
2009/12/02 | 210 | 212 | 197 | 200 | 2,800 |
2009/12/01 | 207 | 210 | 206 | 210 | 7,900 |
2009/11/30 | 207 | 209 | 201 | 201 | 3,400 |
2009/11/27 | 208 | 211 | 205 | 205 | 7,200 |
2009/11/26 | 215 | 221 | 211 | 221 | 2,700 |
2009/11/25 | 227 | 227 | 215 | 225 | 4,500 |
2009/11/24 | 222 | 227 | 211 | 227 | 1,000 |
2009/11/20 | 226 | 229 | 215 | 229 | 11,600 |
2009/11/19 | 209 | 215 | 207 | 211 | 3,200 |
2009/11/18 | 216 | 229 | 216 | 229 | 4,600 |
2009/11/17 | 227 | 230 | 225 | 229 | 1,400 |
2009/11/16 | 234 | 234 | 227 | 227 | 2,100 |
2009/11/13 | 230 | 234 | 222 | 234 | 6,300 |
2009/11/12 | 235 | 242 | 224 | 235 | 9,800 |
2009/11/11 | 255 | 255 | 232 | 245 | 11,900 |
2009/11/10 | 270 | 270 | 253 | 259 | 8,900 |
2009/11/09 | 280 | 280 | 272 | 272 | 3,100 |
2009/11/06 | 277 | 287 | 274 | 287 | 6,300 |
2009/11/05 | 285 | 291 | 274 | 291 | 4,500 |
2009/11/04 | 287 | 290 | 280 | 280 | 2,500 |
2009/11/02 | 285 | 295 | 281 | 295 | 1,100 |
2009/10/30 | 300 | 300 | 290 | 290 | 5,700 |
2009/10/29 | 294 | 294 | 290 | 290 | 13,900 |
2009/10/28 | 302 | 302 | 295 | 295 | 4,700 |
2009/10/27 | 300 | 302 | 296 | 296 | 1,600 |
2009/10/26 | 302 | 302 | 302 | 302 | 3,200 |
2009/10/23 | 302 | 307 | 300 | 302 | 4,700 |
2009/10/22 | 300 | 300 | 295 | 300 | 2,700 |
2009/10/21 | 301 | 302 | 301 | 302 | 1,900 |
2009/10/20 | 297 | 300 | 295 | 295 | 6,300 |
2009/10/19 | 295 | 295 | 288 | 295 | 2,200 |
2009/10/16 | 291 | 292 | 289 | 292 | 4,500 |
2009/10/15 | 290 | 297 | 290 | 291 | 1,400 |
2009/10/14 | 285 | 297 | 282 | 295 | 11,200 |
2009/10/13 | 299 | 299 | 282 | 295 | 3,200 |
2009/10/09 | 290 | 298 | 290 | 293 | 3,900 |
2009/10/08 | 280 | 290 | 280 | 290 | 5,200 |
2009/10/07 | 270 | 280 | 268 | 280 | 4,300 |
2009/10/06 | 265 | 266 | 264 | 265 | 3,000 |
2009/10/05 | 270 | 272 | 261 | 261 | 1,200 |
2009/10/02 | 270 | 272 | 248 | 272 | 6,400 |
2009/10/01 | 277 | 277 | 273 | 275 | 4,400 |
2009/09/30 | 290 | 292 | 277 | 277 | 4,400 |
2009/09/29 | 285 | 295 | 285 | 294 | 4,500 |
2009/09/28 | 282 | 288 | 280 | 285 | 7,700 |
2009/09/25 | 307 | 307 | 299 | 303 | 5,600 |
2009/09/24 | 310 | 310 | 305 | 306 | 5,600 |
2009/09/18 | 305 | 311 | 305 | 306 | 3,900 |
2009/09/17 | 322 | 322 | 310 | 310 | 6,600 |
2009/09/16 | 323 | 328 | 322 | 322 | 3,500 |
2009/09/15 | 337 | 338 | 322 | 328 | 2,100 |
2009/09/14 | 337 | 338 | 320 | 338 | 8,400 |
2009/09/11 | 330 | 340 | 330 | 332 | 2,800 |
2009/09/10 | 344 | 344 | 334 | 336 | 2,100 |
2009/09/09 | 340 | 342 | 332 | 341 | 2,700 |
2009/09/08 | 324 | 345 | 324 | 345 | 5,800 |
2009/09/07 | 330 | 330 | 328 | 328 | 700 |
2009/09/04 | 350 | 353 | 345 | 345 | 12,500 |
2009/09/03 | 335 | 347 | 330 | 346 | 8,500 |
2009/09/02 | 331 | 340 | 324 | 340 | 12,100 |
2009/09/01 | 344 | 344 | 340 | 340 | 5,900 |
2009/08/31 | 350 | 350 | 345 | 345 | 1,800 |
2009/08/28 | 342 | 347 | 342 | 344 | 3,900 |
2009/08/27 | 348 | 350 | 343 | 343 | 2,500 |
2009/08/26 | 355 | 355 | 350 | 350 | 7,100 |
2009/08/25 | 351 | 352 | 350 | 352 | 2,900 |
2009/08/24 | 351 | 355 | 345 | 350 | 1,200 |
2009/08/21 | 345 | 345 | 342 | 342 | 5,100 |
2009/08/20 | 343 | 353 | 343 | 350 | 2,900 |
2009/08/19 | 346 | 353 | 346 | 346 | 7,500 |
2009/08/18 | 349 | 356 | 349 | 356 | 2,800 |
2009/08/17 | 370 | 370 | 350 | 356 | 12,400 |
2009/08/14 | 365 | 375 | 360 | 369 | 15,700 |
2009/08/13 | 359 | 367 | 350 | 367 | 8,200 |
2009/08/12 | 350 | 355 | 344 | 344 | 9,300 |
2009/08/11 | 355 | 356 | 350 | 356 | 13,300 |
2009/08/10 | 367 | 367 | 355 | 356 | 27,300 |
2009/08/07 | 364 | 377 | 352 | 367 | 52,400 |
2009/08/06 | 370 | 400 | 364 | 394 | 68,700 |
2009/08/05 | 364 | 364 | 355 | 355 | 5,400 |
2009/08/04 | 355 | 370 | 355 | 355 | 8,700 |
2009/08/03 | 360 | 360 | 340 | 350 | 7,300 |
2009/07/31 | 360 | 360 | 345 | 351 | 4,600 |
2009/07/30 | 353 | 360 | 350 | 360 | 1,600 |
2009/07/29 | 360 | 367 | 360 | 365 | 2,700 |
2009/07/28 | 376 | 376 | 369 | 369 | 5,900 |
2009/07/27 | 359 | 370 | 359 | 366 | 3,400 |
2009/07/24 | 373 | 373 | 342 | 360 | 9,600 |
2009/07/23 | 360 | 375 | 360 | 362 | 5,200 |
2009/07/22 | 358 | 358 | 353 | 354 | 3,000 |
2009/07/21 | 350 | 352 | 345 | 351 | 7,100 |
2009/07/17 | 345 | 345 | 323 | 337 | 3,700 |
2009/07/16 | 343 | 348 | 342 | 342 | 7,000 |
2009/07/15 | 330 | 340 | 330 | 335 | 8,700 |
2009/07/14 | 330 | 330 | 320 | 325 | 6,000 |
2009/07/13 | 325 | 325 | 310 | 313 | 14,500 |
2009/07/10 | 350 | 350 | 320 | 340 | 9,800 |
2009/07/09 | 343 | 359 | 343 | 355 | 2,700 |
2009/07/08 | 350 | 354 | 345 | 350 | 10,000 |
2009/07/07 | 374 | 378 | 356 | 363 | 17,600 |
2009/07/06 | 400 | 400 | 369 | 369 | 16,100 |
2009/07/03 | 369 | 390 | 360 | 390 | 28,900 |
2009/07/02 | 358 | 377 | 350 | 376 | 34,700 |
2009/07/01 | 340 | 341 | 337 | 338 | 5,000 |
2009/06/30 | 338 | 345 | 333 | 333 | 11,100 |
2009/06/29 | 340 | 350 | 331 | 340 | 20,000 |
2009/06/26 | 358 | 367 | 340 | 346 | 25,100 |
2009/06/25 | 338 | 353 | 337 | 353 | 8,900 |
2009/06/24 | 340 | 340 | 325 | 328 | 19,000 |
2009/06/23 | 340 | 348 | 335 | 340 | 18,400 |
2009/06/22 | 351 | 365 | 346 | 360 | 12,800 |
2009/06/19 | 360 | 362 | 349 | 351 | 32,900 |
2009/06/18 | 390 | 390 | 356 | 360 | 27,500 |
2009/06/17 | 380 | 394 | 375 | 390 | 26,100 |
2009/06/16 | 402 | 405 | 376 | 400 | 27,600 |
2009/06/15 | 415 | 425 | 405 | 415 | 29,900 |
2009/06/12 | 426 | 432 | 415 | 415 | 32,700 |
2009/06/11 | 430 | 437 | 410 | 421 | 20,700 |
2009/06/10 | 421 | 439 | 420 | 435 | 36,200 |
2009/06/09 | 434 | 435 | 405 | 420 | 34,500 |
2009/06/08 | 404 | 429 | 400 | 429 | 91,900 |
2009/06/05 | 380 | 390 | 370 | 384 | 40,600 |
2009/06/04 | 364 | 384 | 363 | 370 | 12,700 |
2009/06/03 | 357 | 380 | 355 | 379 | 35,200 |
2009/06/02 | 395 | 400 | 352 | 367 | 111,200 |
2009/06/01 | 335 | 397 | 327 | 381 | 132,600 |
2009/05/29 | 305 | 330 | 303 | 325 | 39,900 |
2009/05/28 | 300 | 304 | 296 | 303 | 5,600 |
2009/05/27 | 291 | 300 | 291 | 300 | 4,500 |
2009/05/26 | 301 | 301 | 295 | 296 | 7,300 |
2009/05/25 | 294 | 304 | 294 | 295 | 5,400 |
2009/05/22 | 283 | 292 | 283 | 290 | 10,400 |
2009/05/21 | 302 | 307 | 290 | 297 | 10,500 |
2009/05/20 | 280 | 308 | 277 | 307 | 45,300 |
2009/05/19 | 293 | 300 | 290 | 290 | 12,300 |
2009/05/18 | 300 | 300 | 290 | 290 | 3,100 |
2009/05/15 | 304 | 306 | 293 | 300 | 14,300 |
2009/05/14 | 293 | 294 | 288 | 289 | 16,000 |
2009/05/13 | 310 | 310 | 295 | 303 | 11,500 |
2009/05/12 | 307 | 319 | 291 | 305 | 28,500 |
2009/05/11 | 296 | 313 | 292 | 302 | 17,300 |
2009/05/08 | 271 | 286 | 271 | 286 | 18,800 |
2009/05/07 | 290 | 293 | 272 | 285 | 20,200 |
2009/05/01 | 244 | 270 | 238 | 260 | 31,800 |
2009/04/30 | 267 | 271 | 260 | 264 | 15,300 |
2009/04/28 | 279 | 280 | 252 | 252 | 31,200 |
2009/04/27 | 307 | 307 | 283 | 284 | 12,700 |
2009/04/24 | 287 | 300 | 284 | 292 | 31,800 |
2009/04/23 | 312 | 312 | 270 | 287 | 52,200 |
2009/04/22 | 320 | 339 | 310 | 310 | 29,800 |
2009/04/21 | 320 | 332 | 310 | 315 | 52,100 |
2009/04/20 | 340 | 344 | 310 | 332 | 50,200 |
2009/04/17 | 319 | 375 | 310 | 349 | 125,400 |
2009/04/16 | 222 | 307 | 222 | 304 | 140,600 |
2009/04/15 | 209 | 227 | 208 | 227 | 24,200 |
2009/04/14 | 199 | 209 | 195 | 199 | 34,300 |
2009/04/13 | 192 | 203 | 192 | 194 | 57,100 |
2009/04/10 | 193 | 197 | 190 | 197 | 10,700 |
2009/04/09 | 185 | 193 | 183 | 188 | 13,600 |
2009/04/08 | 187 | 193 | 185 | 186 | 5,600 |
2009/04/07 | 189 | 195 | 188 | 188 | 5,600 |
2009/04/06 | 191 | 195 | 188 | 189 | 9,200 |
2009/04/03 | 198 | 200 | 189 | 191 | 9,000 |
2009/04/02 | 196 | 199 | 189 | 190 | 2,100 |
2009/04/01 | 195 | 195 | 188 | 188 | 600 |
2009/03/31 | 205 | 205 | 180 | 186 | 18,400 |
2009/03/30 | 205 | 205 | 191 | 200 | 12,100 |
2009/03/27 | 208 | 215 | 200 | 200 | 6,600 |
2009/03/26 | 213 | 213 | 193 | 200 | 7,500 |
2009/03/25 | 201 | 205 | 193 | 200 | 13,300 |
2009/03/24 | 187 | 202 | 185 | 200 | 17,200 |
2009/03/23 | 190 | 195 | 180 | 184 | 13,100 |
2009/03/19 | 197 | 197 | 182 | 182 | 4,800 |
2009/03/18 | 195 | 201 | 192 | 192 | 9,900 |
2009/03/17 | 187 | 195 | 187 | 191 | 8,900 |
2009/03/16 | 184 | 186 | 184 | 185 | 2,800 |
2009/03/13 | 185 | 190 | 179 | 189 | 1,900 |
2009/03/12 | 182 | 187 | 175 | 186 | 2,900 |
2009/03/11 | 177 | 185 | 177 | 185 | 400 |
2009/03/10 | 177 | 177 | 175 | 175 | 700 |
2009/03/09 | 184 | 184 | 175 | 175 | 900 |
2009/03/06 | 174 | 190 | 174 | 188 | 1,000 |
2009/03/05 | 174 | 179 | 174 | 179 | 2,000 |
2009/03/04 | 173 | 180 | 171 | 171 | 3,300 |
2009/03/03 | 166 | 186 | 166 | 183 | 2,600 |
2009/03/02 | 187 | 200 | 180 | 180 | 10,100 |
2009/02/27 | 183 | 187 | 183 | 187 | 6,100 |
2009/02/26 | 152 | 181 | 152 | 178 | 8,500 |
2009/02/25 | 152 | 162 | 151 | 151 | 9,700 |
2009/02/24 | 151 | 151 | 144 | 150 | 13,600 |
2009/02/23 | 168 | 168 | 157 | 158 | 10,100 |
2009/02/20 | 180 | 180 | 171 | 171 | 10,100 |
2009/02/19 | 183 | 183 | 180 | 180 | 5,700 |
2009/02/18 | 186 | 189 | 186 | 186 | 4,800 |
2009/02/17 | 183 | 194 | 183 | 190 | 2,900 |
2009/02/16 | 178 | 190 | 178 | 187 | 4,500 |
2009/02/13 | 176 | 185 | 176 | 179 | 5,100 |
2009/02/12 | 185 | 186 | 175 | 175 | 14,600 |
2009/02/10 | 190 | 195 | 186 | 186 | 9,100 |
2009/02/09 | 204 | 205 | 190 | 193 | 29,900 |
2009/02/06 | 205 | 210 | 204 | 205 | 12,100 |
2009/02/05 | 209 | 215 | 209 | 209 | 6,400 |
2009/02/04 | 199 | 210 | 199 | 210 | 5,400 |
2009/02/03 | 198 | 200 | 195 | 196 | 7,100 |
2009/02/02 | 214 | 216 | 198 | 198 | 11,300 |
2009/01/30 | 208 | 217 | 207 | 215 | 2,400 |
2009/01/29 | 210 | 218 | 210 | 213 | 6,100 |
2009/01/28 | 212 | 212 | 203 | 210 | 3,600 |
2009/01/27 | 210 | 215 | 210 | 212 | 1,000 |
2009/01/26 | 217 | 225 | 198 | 220 | 14,700 |
2009/01/23 | 225 | 228 | 222 | 222 | 10,500 |
2009/01/22 | 228 | 229 | 223 | 224 | 2,700 |
2009/01/21 | 228 | 231 | 228 | 228 | 5,600 |
2009/01/20 | 231 | 231 | 228 | 228 | 5,400 |
2009/01/19 | 228 | 231 | 227 | 230 | 15,200 |
2009/01/16 | 233 | 238 | 228 | 238 | 24,500 |
2009/01/15 | 236 | 241 | 233 | 234 | 6,200 |
2009/01/14 | 242 | 250 | 235 | 238 | 11,700 |
2009/01/13 | 253 | 255 | 245 | 245 | 6,000 |
2009/01/09 | 266 | 267 | 261 | 262 | 4,100 |
2009/01/08 | 278 | 278 | 260 | 265 | 10,300 |
2009/01/07 | 263 | 274 | 261 | 274 | 11,800 |
2009/01/06 | 258 | 265 | 255 | 255 | 10,200 |
2009/01/05 | 250 | 265 | 250 | 253 | 8,600 |