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 |
---|---|---|---|---|---|
2011/12/30 | 203 | 208 | 202 | 203 | 7,000 |
2011/12/29 | 208 | 208 | 203 | 205 | 14,600 |
2011/12/28 | 210 | 210 | 210 | 210 | 3,900 |
2011/12/27 | 212 | 213 | 211 | 212 | 4,100 |
2011/12/26 | 213 | 213 | 207 | 212 | 15,100 |
2011/12/22 | 212 | 213 | 207 | 213 | 10,200 |
2011/12/21 | 211 | 211 | 204 | 210 | 9,100 |
2011/12/20 | 215 | 215 | 210 | 210 | 4,000 |
2011/12/19 | 213 | 215 | 211 | 215 | 14,400 |
2011/12/16 | 211 | 216 | 211 | 216 | 2,600 |
2011/12/15 | 216 | 225 | 216 | 216 | 6,300 |
2011/12/14 | 224 | 225 | 221 | 224 | 11,400 |
2011/12/13 | 219 | 224 | 219 | 224 | 5,400 |
2011/12/12 | 225 | 225 | 218 | 218 | 7,600 |
2011/12/09 | 211 | 217 | 211 | 214 | 3,900 |
2011/12/08 | 214 | 220 | 214 | 215 | 600 |
2011/12/07 | 217 | 220 | 211 | 220 | 5,400 |
2011/12/06 | 220 | 221 | 218 | 219 | 6,500 |
2011/12/05 | 215 | 225 | 210 | 225 | 2,600 |
2011/12/02 | 217 | 222 | 213 | 213 | 4,400 |
2011/12/01 | 217 | 223 | 217 | 218 | 4,700 |
2011/11/30 | 216 | 216 | 215 | 215 | 1,600 |
2011/11/29 | 214 | 217 | 214 | 215 | 1,700 |
2011/11/28 | 207 | 212 | 207 | 212 | 5,700 |
2011/11/25 | 204 | 207 | 204 | 207 | 300 |
2011/11/24 | 198 | 200 | 197 | 199 | 2,800 |
2011/11/22 | 199 | 202 | 199 | 200 | 4,700 |
2011/11/21 | 201 | 204 | 201 | 204 | 4,300 |
2011/11/18 | 201 | 201 | 200 | 201 | 15,100 |
2011/11/17 | 203 | 203 | 200 | 200 | 11,900 |
2011/11/16 | 210 | 210 | 203 | 203 | 2,500 |
2011/11/15 | 205 | 215 | 202 | 210 | 6,900 |
2011/11/14 | 206 | 206 | 204 | 205 | 3,000 |
2011/11/11 | 200 | 206 | 200 | 205 | 7,000 |
2011/11/10 | 206 | 214 | 200 | 206 | 12,000 |
2011/11/09 | 214 | 219 | 204 | 219 | 11,300 |
2011/11/08 | 219 | 220 | 215 | 215 | 5,200 |
2011/11/07 | 217 | 220 | 217 | 220 | 1,200 |
2011/11/04 | 228 | 228 | 222 | 222 | 1,900 |
2011/11/02 | 224 | 225 | 220 | 225 | 6,400 |
2011/11/01 | 226 | 228 | 223 | 228 | 2,200 |
2011/10/31 | 220 | 228 | 217 | 228 | 10,600 |
2011/10/28 | 220 | 225 | 219 | 220 | 7,400 |
2011/10/27 | 216 | 218 | 213 | 217 | 11,000 |
2011/10/26 | 218 | 221 | 218 | 220 | 5,400 |
2011/10/25 | 220 | 222 | 217 | 222 | 15,800 |
2011/10/24 | 221 | 221 | 219 | 220 | 11,900 |
2011/10/21 | 221 | 221 | 220 | 220 | 4,700 |
2011/10/20 | 221 | 223 | 221 | 221 | 7,300 |
2011/10/19 | 223 | 225 | 223 | 224 | 7,500 |
2011/10/18 | 222 | 224 | 221 | 223 | 2,700 |
2011/10/17 | 230 | 230 | 226 | 226 | 5,700 |
2011/10/14 | 226 | 226 | 225 | 225 | 5,000 |
2011/10/13 | 225 | 227 | 224 | 226 | 10,700 |
2011/10/12 | 222 | 223 | 221 | 223 | 1,500 |
2011/10/11 | 220 | 226 | 218 | 219 | 33,600 |
2011/10/07 | 219 | 224 | 219 | 220 | 3,600 |
2011/10/06 | 216 | 223 | 216 | 219 | 1,800 |
2011/10/05 | 218 | 218 | 215 | 215 | 2,200 |
2011/10/04 | 225 | 225 | 219 | 222 | 21,800 |
2011/10/03 | 233 | 233 | 225 | 230 | 2,100 |
2011/09/30 | 231 | 231 | 228 | 228 | 5,600 |
2011/09/29 | 223 | 229 | 223 | 227 | 9,200 |
2011/09/28 | 228 | 229 | 225 | 227 | 3,100 |
2011/09/27 | 229 | 230 | 227 | 229 | 3,000 |
2011/09/26 | 233 | 235 | 229 | 229 | 2,700 |
2011/09/22 | 249 | 249 | 224 | 240 | 11,800 |
2011/09/21 | 249 | 249 | 249 | 249 | 100 |
2011/09/20 | 242 | 249 | 242 | 249 | 1,900 |
2011/09/16 | 245 | 249 | 242 | 245 | 4,700 |
2011/09/15 | 248 | 250 | 244 | 244 | 7,600 |
2011/09/14 | 247 | 252 | 245 | 245 | 3,800 |
2011/09/13 | 248 | 249 | 247 | 249 | 2,100 |
2011/09/12 | 252 | 252 | 250 | 250 | 900 |
2011/09/09 | 252 | 253 | 252 | 253 | 3,400 |
2011/09/08 | 252 | 256 | 251 | 256 | 1,400 |
2011/09/07 | 260 | 260 | 260 | 260 | 300 |
2011/09/06 | 255 | 255 | 255 | 255 | 1,300 |
2011/09/05 | 260 | 262 | 260 | 260 | 1,200 |
2011/09/02 | 265 | 265 | 250 | 256 | 2,300 |
2011/09/01 | 270 | 275 | 270 | 271 | 900 |
2011/08/31 | 279 | 279 | 275 | 278 | 6,000 |
2011/08/30 | 264 | 279 | 264 | 279 | 700 |
2011/08/29 | 262 | 265 | 262 | 262 | 1,200 |
2011/08/26 | 259 | 262 | 259 | 260 | 2,500 |
2011/08/25 | 257 | 260 | 257 | 259 | 700 |
2011/08/24 | 261 | 261 | 255 | 255 | 1,900 |
2011/08/23 | 261 | 263 | 260 | 260 | 2,100 |
2011/08/22 | 266 | 267 | 260 | 267 | 3,200 |
2011/08/19 | 266 | 270 | 265 | 268 | 4,500 |
2011/08/18 | 275 | 275 | 265 | 275 | 800 |
2011/08/17 | 281 | 281 | 281 | 281 | 1,900 |
2011/08/16 | 260 | 280 | 260 | 280 | 6,700 |
2011/08/15 | 265 | 271 | 265 | 271 | 5,500 |
2011/08/12 | 275 | 275 | 267 | 268 | 3,000 |
2011/08/11 | 254 | 265 | 253 | 262 | 1,400 |
2011/08/10 | 257 | 270 | 257 | 265 | 9,600 |
2011/08/09 | 243 | 263 | 239 | 263 | 11,100 |
2011/08/08 | 259 | 269 | 250 | 253 | 26,800 |
2011/08/05 | 271 | 279 | 250 | 275 | 20,400 |
2011/08/04 | 290 | 295 | 290 | 290 | 5,300 |
2011/08/03 | 290 | 295 | 288 | 294 | 6,900 |
2011/08/02 | 297 | 297 | 289 | 295 | 3,900 |
2011/08/01 | 281 | 292 | 281 | 292 | 1,800 |
2011/07/29 | 287 | 288 | 278 | 285 | 10,500 |
2011/07/28 | 293 | 293 | 285 | 285 | 4,200 |
2011/07/27 | 295 | 295 | 290 | 294 | 4,100 |
2011/07/26 | 299 | 300 | 291 | 295 | 5,700 |
2011/07/25 | 301 | 301 | 284 | 294 | 8,500 |
2011/07/22 | 300 | 303 | 294 | 300 | 8,800 |
2011/07/21 | 299 | 299 | 294 | 298 | 2,000 |
2011/07/20 | 290 | 295 | 287 | 290 | 5,500 |
2011/07/19 | 292 | 293 | 292 | 293 | 4,600 |
2011/07/15 | 300 | 302 | 290 | 295 | 6,000 |
2011/07/14 | 295 | 303 | 295 | 297 | 4,900 |
2011/07/13 | 296 | 296 | 295 | 295 | 1,000 |
2011/07/12 | 292 | 298 | 292 | 298 | 2,800 |
2011/07/11 | 291 | 293 | 290 | 291 | 3,600 |
2011/07/08 | 287 | 299 | 287 | 295 | 10,700 |
2011/07/07 | 300 | 302 | 300 | 301 | 1,700 |
2011/07/06 | 302 | 302 | 302 | 302 | 200 |
2011/07/05 | 301 | 302 | 300 | 302 | 7,400 |
2011/07/04 | 300 | 301 | 295 | 300 | 17,000 |
2011/07/01 | 303 | 303 | 298 | 300 | 5,300 |
2011/06/30 | 296 | 301 | 296 | 296 | 4,300 |
2011/06/29 | 294 | 297 | 292 | 294 | 9,200 |
2011/06/28 | 294 | 295 | 292 | 294 | 10,600 |
2011/06/27 | 286 | 292 | 285 | 292 | 5,700 |
2011/06/24 | 283 | 287 | 281 | 284 | 7,700 |
2011/06/23 | 277 | 281 | 277 | 281 | 4,700 |
2011/06/22 | 276 | 279 | 271 | 275 | 3,600 |
2011/06/21 | 271 | 283 | 271 | 283 | 1,900 |
2011/06/20 | 270 | 272 | 270 | 272 | 3,200 |
2011/06/17 | 272 | 273 | 272 | 273 | 3,800 |
2011/06/16 | 275 | 280 | 273 | 273 | 4,700 |
2011/06/15 | 282 | 282 | 271 | 280 | 7,200 |
2011/06/14 | 279 | 280 | 275 | 280 | 2,700 |
2011/06/13 | 278 | 280 | 275 | 280 | 5,000 |
2011/06/10 | 289 | 289 | 285 | 285 | 300 |
2011/06/09 | 274 | 283 | 273 | 283 | 5,700 |
2011/06/08 | 280 | 285 | 276 | 285 | 3,600 |
2011/06/07 | 285 | 293 | 280 | 285 | 6,000 |
2011/06/06 | 285 | 294 | 284 | 285 | 7,900 |
2011/06/03 | 300 | 300 | 291 | 296 | 700 |
2011/06/02 | 288 | 296 | 288 | 296 | 300 |
2011/06/01 | 297 | 298 | 290 | 298 | 1,700 |
2011/05/31 | 298 | 299 | 298 | 299 | 400 |
2011/05/30 | 290 | 299 | 287 | 297 | 2,500 |
2011/05/27 | 291 | 293 | 290 | 290 | 1,000 |
2011/05/26 | 293 | 295 | 290 | 292 | 4,000 |
2011/05/25 | 305 | 305 | 295 | 295 | 3,900 |
2011/05/24 | 310 | 310 | 294 | 305 | 4,600 |
2011/05/23 | 289 | 296 | 286 | 296 | 11,500 |
2011/05/20 | 301 | 317 | 299 | 303 | 4,400 |
2011/05/19 | 297 | 299 | 294 | 298 | 8,600 |
2011/05/18 | 282 | 295 | 282 | 295 | 9,600 |
2011/05/17 | 285 | 299 | 282 | 290 | 19,900 |
2011/05/16 | 308 | 309 | 286 | 298 | 22,100 |
2011/05/13 | 330 | 330 | 308 | 316 | 19,600 |
2011/05/12 | 317 | 339 | 314 | 329 | 20,300 |
2011/05/11 | 320 | 320 | 316 | 317 | 6,300 |
2011/05/10 | 316 | 319 | 314 | 317 | 4,300 |
2011/05/09 | 311 | 318 | 310 | 318 | 3,900 |
2011/05/06 | 310 | 315 | 310 | 311 | 4,700 |
2011/05/02 | 321 | 325 | 319 | 319 | 8,200 |
2011/04/28 | 306 | 330 | 306 | 325 | 8,400 |
2011/04/27 | 310 | 315 | 305 | 310 | 9,800 |
2011/04/26 | 314 | 317 | 307 | 307 | 7,300 |
2011/04/25 | 311 | 318 | 311 | 313 | 4,500 |
2011/04/22 | 311 | 311 | 304 | 310 | 5,800 |
2011/04/21 | 305 | 315 | 305 | 315 | 17,500 |
2011/04/20 | 302 | 310 | 302 | 310 | 200 |
2011/04/19 | 303 | 310 | 300 | 309 | 5,600 |
2011/04/18 | 308 | 308 | 304 | 305 | 6,900 |
2011/04/15 | 300 | 308 | 300 | 308 | 4,000 |
2011/04/14 | 304 | 305 | 298 | 299 | 6,600 |
2011/04/13 | 296 | 305 | 296 | 305 | 23,300 |
2011/04/12 | 298 | 298 | 283 | 288 | 7,800 |
2011/04/11 | 293 | 300 | 290 | 299 | 7,700 |
2011/04/08 | 290 | 296 | 282 | 293 | 9,700 |
2011/04/07 | 286 | 293 | 286 | 288 | 3,900 |
2011/04/06 | 285 | 291 | 281 | 285 | 15,000 |
2011/04/05 | 310 | 315 | 285 | 291 | 17,600 |
2011/04/04 | 314 | 316 | 305 | 310 | 7,800 |
2011/04/01 | 312 | 312 | 299 | 309 | 13,000 |
2011/03/31 | 316 | 319 | 308 | 311 | 10,500 |
2011/03/30 | 302 | 320 | 296 | 310 | 14,700 |
2011/03/29 | 282 | 301 | 282 | 297 | 9,300 |
2011/03/28 | 315 | 315 | 296 | 296 | 11,500 |
2011/03/25 | 305 | 315 | 305 | 310 | 14,600 |
2011/03/24 | 300 | 312 | 291 | 305 | 11,600 |
2011/03/23 | 305 | 310 | 293 | 301 | 23,900 |
2011/03/22 | 312 | 322 | 305 | 305 | 37,400 |
2011/03/18 | 261 | 295 | 261 | 281 | 47,400 |
2011/03/17 | 216 | 259 | 216 | 255 | 22,500 |
2011/03/16 | 211 | 258 | 211 | 240 | 66,200 |
2011/03/15 | 247 | 250 | 191 | 209 | 102,300 |
2011/03/14 | 271 | 300 | 271 | 271 | 82,100 |
2011/03/11 | 352 | 368 | 350 | 351 | 41,700 |
2011/03/10 | 374 | 374 | 361 | 362 | 38,500 |
2011/03/09 | 378 | 384 | 374 | 374 | 27,500 |
2011/03/08 | 375 | 385 | 370 | 377 | 20,900 |
2011/03/07 | 380 | 385 | 378 | 380 | 22,900 |
2011/03/04 | 378 | 393 | 378 | 384 | 15,700 |
2011/03/03 | 368 | 379 | 367 | 372 | 11,200 |
2011/03/02 | 380 | 381 | 361 | 375 | 27,500 |
2011/03/01 | 384 | 393 | 382 | 387 | 22,800 |
2011/02/28 | 369 | 384 | 365 | 384 | 8,200 |
2011/02/25 | 368 | 374 | 360 | 374 | 19,000 |
2011/02/24 | 382 | 385 | 367 | 368 | 33,700 |
2011/02/23 | 386 | 400 | 385 | 390 | 20,500 |
2011/02/22 | 393 | 399 | 381 | 398 | 26,300 |
2011/02/21 | 411 | 411 | 395 | 397 | 27,900 |
2011/02/18 | 410 | 414 | 406 | 407 | 20,200 |
2011/02/17 | 425 | 425 | 405 | 410 | 34,000 |
2011/02/16 | 404 | 437 | 403 | 424 | 102,800 |
2011/02/15 | 401 | 405 | 399 | 401 | 25,300 |
2011/02/14 | 401 | 408 | 396 | 400 | 25,900 |
2011/02/10 | 390 | 402 | 390 | 401 | 17,500 |
2011/02/09 | 401 | 406 | 384 | 388 | 47,300 |
2011/02/08 | 406 | 417 | 398 | 405 | 47,700 |
2011/02/07 | 411 | 412 | 386 | 399 | 115,400 |
2011/02/04 | 407 | 462 | 407 | 427 | 162,400 |
2011/02/03 | 385 | 405 | 383 | 398 | 42,600 |
2011/02/02 | 370 | 382 | 368 | 382 | 19,600 |
2011/02/01 | 372 | 376 | 368 | 368 | 5,300 |
2011/01/31 | 360 | 370 | 358 | 366 | 26,000 |
2011/01/28 | 375 | 382 | 352 | 378 | 53,700 |
2011/01/27 | 372 | 385 | 372 | 378 | 11,900 |
2011/01/26 | 383 | 384 | 370 | 374 | 14,500 |
2011/01/25 | 381 | 388 | 365 | 375 | 24,900 |
2011/01/24 | 374 | 383 | 370 | 378 | 13,100 |
2011/01/21 | 399 | 400 | 370 | 385 | 44,100 |
2011/01/20 | 403 | 412 | 392 | 405 | 44,600 |
2011/01/19 | 382 | 407 | 382 | 407 | 60,200 |
2011/01/18 | 368 | 378 | 367 | 377 | 12,800 |
2011/01/17 | 366 | 378 | 365 | 370 | 18,200 |
2011/01/14 | 385 | 387 | 365 | 376 | 18,000 |
2011/01/13 | 390 | 391 | 376 | 389 | 29,000 |
2011/01/12 | 380 | 395 | 380 | 388 | 40,800 |
2011/01/11 | 372 | 380 | 370 | 380 | 26,500 |
2011/01/07 | 355 | 385 | 355 | 380 | 91,100 |
2011/01/06 | 337 | 349 | 332 | 349 | 35,900 |
2011/01/05 | 330 | 337 | 322 | 336 | 25,800 |
2011/01/04 | 350 | 350 | 335 | 336 | 45,300 |