9888 (株)UEX の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	970	987	963	986	73,300	986
2022-12-29	946	969	940	969	78,000	969
2022-12-28	966	967	951	951	33,300	951
2022-12-27	951	966	942	966	89,400	966
2022-12-26	939	951	934	945	66,200	945
2022-12-23	944	948	924	934	111,700	934
2022-12-22	949	957	938	947	52,100	947
2022-12-21	948	958	937	940	89,500	940
2022-12-20	992	1,006	949	954	199,700	954
2022-12-19	998	1,002	989	992	67,600	992
2022-12-16	1,008	1,037	997	1,002	112,500	1,002
2022-12-15	1,035	1,047	1,021	1,021	53,300	1,021
2022-12-14	1,016	1,037	1,008	1,033	55,600	1,033
2022-12-13	1,018	1,019	999	1,018	75,500	1,018
2022-12-12	984	1,010	982	1,005	56,200	1,005
2022-12-09	974	991	974	989	37,600	989
2022-12-08	992	992	972	973	51,400	973
2022-12-07	969	992	965	987	50,300	987
2022-12-06	972	984	966	970	89,800	970
2022-12-05	998	1,005	964	975	157,900	975
2022-12-02	1,026	1,026	998	1,009	94,400	1,009
2022-12-01	1,050	1,082	1,021	1,027	222,800	1,027
2022-11-30	1,003	1,039	997	1,037	163,600	1,037
2022-11-29	1,000	1,014	988	1,008	61,100	1,008
2022-11-28	1,031	1,032	996	1,005	100,300	1,005
2022-11-25	1,005	1,046	1,005	1,024	128,700	1,024
2022-11-24	1,011	1,013	989	1,003	85,700	1,003
2022-11-22	995	1,022	988	996	101,500	996
2022-11-21	1,002	1,019	999	1,005	81,100	1,005
2022-11-18	985	1,036	975	1,017	271,800	1,017
2022-11-17	958	988	954	979	96,900	979
2022-11-16	962	965	938	965	60,300	965
2022-11-15	930	965	930	963	67,100	963
2022-11-14	939	950	929	938	95,600	938
2022-11-11	972	983	936	954	216,700	954
2022-11-10	979	1,013	965	967	429,200	967
2022-11-09	930	996	929	991	877,300	991
2022-11-08	855	858	836	846	116,800	846
2022-11-07	831	865	831	852	141,200	852
2022-11-04	810	826	808	825	83,500	825
2022-11-02	799	823	799	810	77,000	810
2022-11-01	805	816	782	802	129,900	802
2022-10-31	819	819	805	805	45,200	805
2022-10-28	813	815	799	808	48,700	808
2022-10-27	822	822	805	813	61,800	813
2022-10-26	844	844	815	822	120,800	822
2022-10-25	851	853	826	835	138,400	835
2022-10-24	801	845	794	839	240,700	839
2022-10-21	796	824	765	800	715,400	800
2022-10-20	739	745	735	745	31,300	745
2022-10-19	750	750	735	739	38,200	739
2022-10-18	755	755	735	748	56,800	748
2022-10-17	725	748	720	743	70,800	743
2022-10-14	714	740	707	726	80,200	726
2022-10-13	708	710	695	703	65,600	703
2022-10-12	725	731	705	714	70,300	714
2022-10-11	731	737	719	727	66,700	727
2022-10-07	736	748	736	739	40,100	739
2022-10-06	745	755	741	741	35,700	741
2022-10-05	759	766	738	743	34,500	743
2022-10-04	746	755	743	744	45,000	744
2022-10-03	727	734	714	728	78,500	728
2022-09-30	732	737	710	726	72,000	726
2022-09-29	750	770	743	744	40,300	744
2022-09-28	772	772	734	746	71,200	746
2022-09-27	762	775	761	775	40,800	775
2022-09-26	799	799	755	765	74,700	765
2022-09-22	778	813	772	801	77,200	801
2022-09-21	806	806	770	791	110,200	791
2022-09-20	814	825	806	807	34,900	807
2022-09-16	817	824	802	811	58,500	811
2022-09-15	804	827	804	822	55,800	822
2022-09-14	788	808	784	804	48,400	804
2022-09-13	826	828	802	806	74,800	806
2022-09-12	815	832	813	826	97,000	826
2022-09-09	791	803	785	797	61,600	797
2022-09-08	782	800	779	800	81,200	800
2022-09-07	792	812	773	782	154,400	782
2022-09-06	753	777	749	777	66,500	777
2022-09-05	749	760	739	752	58,800	752
2022-09-02	763	765	728	737	72,300	737
2022-09-01	769	773	759	760	59,000	760
2022-08-31	771	786	765	780	69,900	780
2022-08-30	750	787	750	773	182,400	773
2022-08-29	724	739	724	732	46,500	732
2022-08-26	739	751	738	742	46,200	742
2022-08-25	736	747	731	739	74,400	739
2022-08-24	744	754	735	738	53,900	738
2022-08-23	717	754	717	747	84,900	747
2022-08-22	721	725	711	725	56,200	725
2022-08-19	723	740	719	732	112,500	732
2022-08-18	709	726	705	722	86,000	722
2022-08-17	689	715	689	715	137,200	715
2022-08-16	691	697	686	686	121,100	686
2022-08-15	685	702	682	695	138,400	695
2022-08-12	688	690	673	676	148,500	676
2022-08-10	689	696	682	682	77,700	682
2022-08-09	700	704	678	696	638,000	696
2022-08-08	703	703	703	703	42,800	703
2022-08-05	587	603	585	603	72,300	603
2022-08-04	584	585	580	585	13,400	585
2022-08-03	583	584	578	584	31,400	584
2022-08-02	587	587	578	585	48,900	585
2022-08-01	584	587	582	586	30,400	586
2022-07-29	590	590	583	584	31,300	584
2022-07-28	590	590	583	590	27,200	590
2022-07-27	593	593	584	590	21,900	590
2022-07-26	588	591	586	591	30,200	591
2022-07-25	598	598	588	591	24,900	591
2022-07-22	593	597	590	591	19,300	591
2022-07-21	593	593	587	593	11,100	593
2022-07-20	595	595	588	592	24,900	592
2022-07-19	588	590	585	586	15,800	586
2022-07-15	594	594	582	588	16,500	588
2022-07-14	585	594	581	592	20,400	592
2022-07-13	581	585	579	585	8,300	585
2022-07-12	585	590	578	583	15,500	583
2022-07-11	588	592	586	591	15,600	591
2022-07-08	588	593	578	578	33,700	578
2022-07-07	583	584	572	581	21,700	581
2022-07-06	593	593	577	578	42,300	578
2022-07-05	588	593	586	593	12,400	593
2022-07-04	589	590	580	586	18,800	586
2022-07-01	596	597	583	587	22,100	587
2022-06-30	601	603	591	593	23,100	593
2022-06-29	599	605	598	601	20,000	601
2022-06-28	601	609	599	609	20,900	609
2022-06-27	601	609	596	601	22,600	601
2022-06-24	599	600	582	600	61,200	600
2022-06-23	579	589	578	589	27,800	589
2022-06-22	580	584	573	576	29,600	576
2022-06-21	574	588	567	580	39,000	580
2022-06-20	589	592	562	569	66,200	569
2022-06-17	585	592	576	589	61,800	589
2022-06-16	592	606	592	595	27,900	595
2022-06-15	605	610	590	591	66,400	591
2022-06-14	609	613	602	607	34,000	607
2022-06-13	613	620	613	618	21,400	618
2022-06-10	630	630	615	625	33,200	625
2022-06-09	632	633	622	628	35,300	628
2022-06-08	639	643	631	637	36,400	637
2022-06-07	623	652	621	635	85,200	635
2022-06-06	615	627	612	627	37,600	627
2022-06-03	612	628	612	617	58,000	617
2022-06-02	613	618	608	608	25,600	608
2022-06-01	595	620	591	620	66,200	620
2022-05-31	598	598	588	593	33,800	593
2022-05-30	596	602	591	598	45,900	598
2022-05-27	599	599	587	592	21,100	592
2022-05-26	593	599	592	596	18,300	596
2022-05-25	600	600	588	590	28,400	590
2022-05-24	607	607	593	603	30,900	603
2022-05-23	598	606	592	606	30,000	606
2022-05-20	589	594	582	592	27,700	592
2022-05-19	577	585	571	585	37,800	585
2022-05-18	593	597	593	594	8,600	594
2022-05-17	595	606	587	587	67,200	587
2022-05-16	613	614	593	595	80,300	595
2022-05-13	591	615	586	608	59,200	608
2022-05-12	597	607	589	589	65,300	589
2022-05-11	605	605	586	598	54,600	598
2022-05-10	611	613	595	610	59,700	610
2022-05-09	635	635	617	620	81,700	620
2022-05-06	611	646	609	641	140,900	641
2022-05-02	613	617	596	601	37,600	601
2022-04-28	591	616	591	616	61,800	616
2022-04-27	586	595	580	594	55,900	594
2022-04-26	601	611	594	596	50,600	596
2022-04-25	609	628	597	599	165,200	599
2022-04-22	599	618	587	609	72,400	609
2022-04-21	610	612	596	606	33,400	606
2022-04-20	618	618	604	608	42,900	608
2022-04-19	598	614	594	611	76,400	611
2022-04-18	586	595	586	595	26,100	595
2022-04-15	593	593	580	585	38,700	585
2022-04-14	587	595	585	594	46,500	594
2022-04-13	571	590	571	590	80,100	590
2022-04-12	588	588	565	566	147,900	566
2022-04-11	596	602	589	594	39,100	594
2022-04-08	585	593	576	593	69,200	593
2022-04-07	585	592	578	578	89,500	578
2022-04-06	605	614	591	599	114,400	599
2022-04-05	637	640	597	607	190,200	607
2022-04-04	631	638	621	632	124,000	632
2022-04-01	648	648	631	641	78,600	641
2022-03-31	644	664	640	656	66,100	656
2022-03-30	645	650	633	643	121,900	643
2022-03-29	667	682	665	668	156,700	668
2022-03-28	695	695	666	667	136,200	667
2022-03-25	705	705	688	695	156,700	695
2022-03-24	684	704	681	700	270,500	700
2022-03-23	690	690	672	689	176,700	689
2022-03-22	695	697	678	680	394,600	680
2022-03-18	633	664	632	661	202,600	661
2022-03-17	630	633	617	632	87,100	632
2022-03-16	601	627	601	624	102,000	624
2022-03-15	612	613	594	599	64,800	599
2022-03-14	596	615	596	614	58,300	614
2022-03-11	590	600	582	596	55,800	596
2022-03-10	575	603	569	598	95,200	598
2022-03-09	571	582	564	566	84,700	566
2022-03-08	598	600	561	568	160,800	568
2022-03-07	610	611	596	603	106,900	603
2022-03-04	615	640	609	619	198,300	619
2022-03-03	620	626	608	610	119,500	610
2022-03-02	593	629	589	623	254,000	623
2022-03-01	598	604	587	596	107,200	596
2022-02-28	561	598	561	594	192,500	594
2022-02-25	548	558	545	553	100,000	553
2022-02-24	546	548	530	544	104,000	544
2022-02-22	549	567	540	549	84,900	549
2022-02-21	561	561	548	552	38,800	552
2022-02-18	546	558	546	556	37,200	556
2022-02-17	555	580	552	555	153,200	555
2022-02-16	544	555	539	555	69,200	555
2022-02-15	553	560	528	534	160,400	534
2022-02-14	555	561	544	555	100,100	555
2022-02-10	575	580	552	572	157,400	572
2022-02-09	541	580	536	577	292,800	577
2022-02-08	540	550	529	537	221,500	537
2022-02-07	525	554	525	540	284,700	540
2022-02-04	519	523	508	517	104,700	517
2022-02-03	498	524	497	520	111,400	520
2022-02-02	485	506	485	502	109,200	502
2022-02-01	490	495	477	480	92,000	480
2022-01-31	480	493	480	488	78,500	488
2022-01-28	473	487	466	485	60,500	485
2022-01-27	493	497	463	466	94,400	466
2022-01-26	487	495	483	491	53,200	491
2022-01-25	500	500	476	482	69,600	482
2022-01-24	480	497	480	497	49,800	497
2022-01-21	480	486	472	484	100,800	484
2022-01-20	478	495	465	490	171,500	490
2022-01-19	496	503	477	480	198,200	480
2022-01-18	508	520	498	509	154,400	509
2022-01-17	505	526	503	507	306,800	507
2022-01-14	510	510	492	502	121,100	502
2022-01-13	488	512	488	512	137,700	512
2022-01-12	487	490	482	488	26,700	488
2022-01-11	488	488	481	488	19,600	488
2022-01-07	484	489	480	489	39,700	489
2022-01-06	493	494	480	486	71,900	486
2022-01-05	505	507	494	499	69,200	499
2022-01-04	488	508	481	506	122,000	506

分割・併合履歴： [2007-09-25]1株→2株 [1991-03-26]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31