6662 (株)ユビテック の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 920,000 | 943,000 | 920,000 | 930,000 | 14 | 2,325 |
| 2005-12-29 | 961,000 | 963,000 | 925,000 | 941,000 | 70 | 2,352.50 |
| 2005-12-28 | 940,000 | 972,000 | 904,000 | 961,000 | 105 | 2,402.50 |
| 2005-12-27 | 895,000 | 935,000 | 880,000 | 935,000 | 143 | 2,337.50 |
| 2005-12-26 | 859,000 | 880,000 | 859,000 | 875,000 | 71 | 2,187.50 |
| 2005-12-22 | 870,000 | 870,000 | 813,000 | 834,000 | 117 | 2,085 |
| 2005-12-21 | 916,000 | 939,000 | 870,000 | 873,000 | 98 | 2,182.50 |
| 2005-12-20 | 953,000 | 954,000 | 901,000 | 930,000 | 55 | 2,325 |
| 2005-12-19 | 940,000 | 950,000 | 912,000 | 950,000 | 179 | 2,375 |
| 2005-12-16 | 881,000 | 881,000 | 860,000 | 870,000 | 48 | 2,175 |
| 2005-12-15 | 900,000 | 914,000 | 874,000 | 907,000 | 78 | 2,267.50 |
| 2005-12-14 | 920,000 | 920,000 | 850,000 | 870,000 | 149 | 2,175 |
| 2005-12-13 | 821,000 | 870,000 | 801,000 | 870,000 | 214 | 2,175 |
| 2005-12-12 | 722,000 | 760,000 | 722,000 | 760,000 | 19 | 1,900 |
| 2005-12-09 | 696,000 | 705,000 | 695,000 | 700,000 | 13 | 1,750 |
| 2005-12-08 | 700,000 | 710,000 | 698,000 | 698,000 | 10 | 1,745 |
| 2005-12-07 | 705,000 | 712,000 | 700,000 | 712,000 | 17 | 1,780 |
| 2005-12-06 | 700,000 | 710,000 | 700,000 | 703,000 | 9 | 1,757.50 |
| 2005-12-05 | 738,000 | 738,000 | 710,000 | 710,000 | 10 | 1,775 |
| 2005-12-02 | 739,000 | 750,000 | 739,000 | 742,000 | 13 | 1,855 |
| 2005-12-01 | 710,000 | 735,000 | 710,000 | 735,000 | 10 | 1,837.50 |
| 2005-11-30 | 718,000 | 718,000 | 696,000 | 706,000 | 11 | 1,765 |
| 2005-11-29 | 724,000 | 724,000 | 710,000 | 719,000 | 12 | 1,797.50 |
| 2005-11-28 | 772,000 | 772,000 | 721,000 | 725,000 | 13 | 1,812.50 |
| 2005-11-25 | 775,000 | 775,000 | 762,000 | 770,000 | 12 | 1,925 |
| 2005-11-24 | 800,000 | 804,000 | 776,000 | 785,000 | 8 | 1,962.50 |
| 2005-11-22 | 800,000 | 800,000 | 772,000 | 779,000 | 22 | 1,947.50 |
| 2005-11-21 | 800,000 | 805,000 | 788,000 | 795,000 | 18 | 1,987.50 |
| 2005-11-18 | 780,000 | 800,000 | 776,000 | 785,000 | 25 | 1,962.50 |
| 2005-11-17 | 779,000 | 789,000 | 775,000 | 780,000 | 21 | 1,950 |
| 2005-11-16 | 790,000 | 795,000 | 780,000 | 780,000 | 6 | 1,950 |
| 2005-11-15 | 799,000 | 799,000 | 775,000 | 790,000 | 20 | 1,975 |
| 2005-11-14 | 801,000 | 824,000 | 785,000 | 799,000 | 39 | 1,997.50 |
| 2005-11-11 | 800,000 | 805,000 | 758,000 | 796,000 | 57 | 1,990 |
| 2005-11-10 | 737,000 | 798,000 | 737,000 | 780,000 | 87 | 1,950 |
| 2005-11-09 | 723,000 | 723,000 | 710,000 | 712,000 | 13 | 1,780 |
| 2005-11-08 | 740,000 | 740,000 | 725,000 | 727,000 | 13 | 1,817.50 |
| 2005-11-07 | 694,000 | 741,000 | 687,000 | 740,000 | 37 | 1,850 |
| 2005-11-04 | 706,000 | 706,000 | 680,000 | 695,000 | 37 | 1,737.50 |
| 2005-11-02 | 715,000 | 718,000 | 686,000 | 710,000 | 54 | 1,775 |
| 2005-11-01 | 759,000 | 760,000 | 721,000 | 724,000 | 27 | 1,810 |
| 2005-10-31 | 780,000 | 780,000 | 759,000 | 759,000 | 3 | 1,897.50 |
| 2005-10-28 | 785,000 | 785,000 | 771,000 | 779,000 | 18 | 1,947.50 |
| 2005-10-27 | 915,000 | 915,000 | 771,000 | 800,000 | 140 | 2,000 |
| 2005-10-26 | 781,000 | 815,000 | 781,000 | 815,000 | 66 | 2,037.50 |
| 2005-10-25 | 1,510,000 | 1,580,000 | 1,470,000 | 1,490,000 | 70 | 1,862.50 |
| 2005-10-24 | 1,650,000 | 1,660,000 | 1,550,000 | 1,600,000 | 69 | 2,000 |
| 2005-10-21 | 1,640,000 | 1,730,000 | 1,460,000 | 1,640,000 | 268 | 2,050 |
| 2005-10-20 | 1,520,000 | 1,520,000 | 1,520,000 | 1,520,000 | 89 | 1,900 |
| 2005-10-19 | 1,250,000 | 1,320,000 | 1,210,000 | 1,320,000 | 89 | 1,650 |
| 2005-10-18 | 1,210,000 | 1,210,000 | 1,100,000 | 1,120,000 | 70 | 1,400 |
| 2005-10-17 | 1,290,000 | 1,290,000 | 1,190,000 | 1,190,000 | 41 | 1,487.50 |
| 2005-10-14 | 1,320,000 | 1,320,000 | 1,270,000 | 1,270,000 | 29 | 1,587.50 |
| 2005-10-13 | 1,320,000 | 1,340,000 | 1,280,000 | 1,310,000 | 50 | 1,637.50 |
| 2005-10-12 | 1,300,000 | 1,300,000 | 1,260,000 | 1,260,000 | 22 | 1,575 |
| 2005-10-11 | 1,300,000 | 1,300,000 | 1,270,000 | 1,300,000 | 11 | 1,625 |
| 2005-10-07 | 1,300,000 | 1,300,000 | 1,280,000 | 1,290,000 | 7 | 1,612.50 |
| 2005-10-06 | 1,330,000 | 1,340,000 | 1,320,000 | 1,330,000 | 8 | 1,662.50 |
| 2005-10-05 | 1,350,000 | 1,360,000 | 1,330,000 | 1,330,000 | 9 | 1,662.50 |
| 2005-10-04 | 1,400,000 | 1,400,000 | 1,320,000 | 1,330,000 | 14 | 1,662.50 |
| 2005-10-03 | 1,380,000 | 1,420,000 | 1,370,000 | 1,390,000 | 30 | 1,737.50 |
| 2005-09-30 | 1,310,000 | 1,360,000 | 1,260,000 | 1,330,000 | 20 | 1,662.50 |
| 2005-09-29 | 1,400,000 | 1,400,000 | 1,320,000 | 1,320,000 | 31 | 1,650 |
| 2005-09-28 | 1,380,000 | 1,450,000 | 1,370,000 | 1,410,000 | 45 | 1,762.50 |
| 2005-09-27 | 1,340,000 | 1,350,000 | 1,320,000 | 1,340,000 | 54 | 1,675 |
| 2005-09-26 | 1,450,000 | 1,450,000 | 1,360,000 | 1,380,000 | 51 | 1,725 |
| 2005-09-22 | 1,580,000 | 1,580,000 | 1,450,000 | 1,460,000 | 76 | 1,825 |
| 2005-09-21 | 1,650,000 | 1,650,000 | 1,580,000 | 1,580,000 | 47 | 1,975 |
| 2005-09-20 | 1,740,000 | 1,740,000 | 1,630,000 | 1,660,000 | 56 | 2,075 |
| 2005-09-16 | 1,760,000 | 1,760,000 | 1,740,000 | 1,740,000 | 22 | 2,175 |
| 2005-09-15 | 1,750,000 | 1,770,000 | 1,750,000 | 1,770,000 | 11 | 2,212.50 |
| 2005-09-14 | 1,760,000 | 1,760,000 | 1,750,000 | 1,760,000 | 8 | 2,200 |
| 2005-09-13 | 1,740,000 | 1,760,000 | 1,740,000 | 1,760,000 | 33 | 2,200 |
| 2005-09-12 | 1,750,000 | 1,750,000 | 1,730,000 | 1,750,000 | 20 | 2,187.50 |
| 2005-09-09 | 1,750,000 | 1,760,000 | 1,740,000 | 1,750,000 | 17 | 2,187.50 |
| 2005-09-08 | 1,750,000 | 1,770,000 | 1,740,000 | 1,750,000 | 41 | 2,187.50 |
| 2005-09-07 | 1,750,000 | 1,790,000 | 1,740,000 | 1,750,000 | 38 | 2,187.50 |
| 2005-09-06 | 1,760,000 | 1,770,000 | 1,750,000 | 1,750,000 | 22 | 2,187.50 |
| 2005-09-05 | 1,790,000 | 1,790,000 | 1,750,000 | 1,770,000 | 48 | 2,212.50 |
| 2005-09-02 | 1,780,000 | 1,820,000 | 1,780,000 | 1,790,000 | 41 | 2,237.50 |
| 2005-09-01 | 1,900,000 | 1,910,000 | 1,830,000 | 1,840,000 | 47 | 2,300 |
| 2005-08-31 | 1,840,000 | 1,970,000 | 1,800,000 | 1,920,000 | 119 | 2,400 |
| 2005-08-30 | 1,770,000 | 1,840,000 | 1,760,000 | 1,840,000 | 62 | 2,300 |
| 2005-08-29 | 1,750,000 | 1,810,000 | 1,740,000 | 1,780,000 | 48 | 2,225 |
| 2005-08-26 | 1,760,000 | 1,790,000 | 1,720,000 | 1,760,000 | 99 | 2,200 |
| 2005-08-25 | 1,800,000 | 1,950,000 | 1,800,000 | 1,850,000 | 161 | 2,312.50 |
| 2005-08-24 | 1,780,000 | 1,820,000 | 1,780,000 | 1,800,000 | 25 | 2,250 |
| 2005-08-23 | 1,820,000 | 1,820,000 | 1,780,000 | 1,790,000 | 26 | 2,237.50 |
| 2005-08-22 | 1,780,000 | 1,820,000 | 1,780,000 | 1,810,000 | 23 | 2,262.50 |
| 2005-08-19 | 1,790,000 | 1,790,000 | 1,760,000 | 1,770,000 | 28 | 2,212.50 |
| 2005-08-18 | 1,810,000 | 1,810,000 | 1,740,000 | 1,790,000 | 27 | 2,237.50 |
| 2005-08-17 | 1,840,000 | 1,880,000 | 1,780,000 | 1,780,000 | 49 | 2,225 |
| 2005-08-16 | 1,750,000 | 1,860,000 | 1,720,000 | 1,830,000 | 76 | 2,287.50 |
| 2005-08-15 | 1,750,000 | 1,790,000 | 1,750,000 | 1,770,000 | 9 | 2,212.50 |
| 2005-08-12 | 1,750,000 | 1,820,000 | 1,720,000 | 1,780,000 | 42 | 2,225 |
| 2005-08-11 | 1,790,000 | 1,790,000 | 1,750,000 | 1,750,000 | 43 | 2,187.50 |
| 2005-08-10 | 1,890,000 | 1,910,000 | 1,820,000 | 1,820,000 | 68 | 2,275 |
| 2005-08-09 | 1,850,000 | 1,890,000 | 1,830,000 | 1,870,000 | 77 | 2,337.50 |
| 2005-08-08 | 1,750,000 | 1,840,000 | 1,670,000 | 1,840,000 | 111 | 2,300 |
| 2005-08-05 | 1,850,000 | 1,860,000 | 1,770,000 | 1,810,000 | 66 | 2,262.50 |
| 2005-08-04 | 1,740,000 | 1,830,000 | 1,680,000 | 1,830,000 | 244 | 2,287.50 |
| 2005-08-03 | 1,990,000 | 2,060,000 | 1,870,000 | 1,890,000 | 102 | 2,362.50 |
| 2005-08-02 | 2,040,000 | 2,040,000 | 1,980,000 | 1,990,000 | 75 | 2,487.50 |
| 2005-08-01 | 2,130,000 | 2,130,000 | 2,040,000 | 2,040,000 | 83 | 2,550 |
| 2005-07-29 | 2,110,000 | 2,150,000 | 2,090,000 | 2,140,000 | 35 | 2,675 |
| 2005-07-28 | 2,130,000 | 2,150,000 | 2,090,000 | 2,110,000 | 53 | 2,637.50 |
| 2005-07-27 | 2,210,000 | 2,220,000 | 2,140,000 | 2,140,000 | 61 | 2,675 |
| 2005-07-26 | 2,190,000 | 2,210,000 | 2,120,000 | 2,200,000 | 44 | 2,750 |
| 2005-07-25 | 2,260,000 | 2,260,000 | 2,180,000 | 2,200,000 | 70 | 2,750 |
| 2005-07-22 | 2,300,000 | 2,300,000 | 2,190,000 | 2,250,000 | 129 | 2,812.50 |
| 2005-07-21 | 2,170,000 | 2,350,000 | 2,170,000 | 2,330,000 | 225 | 2,912.50 |
| 2005-07-20 | 2,150,000 | 2,180,000 | 2,120,000 | 2,160,000 | 65 | 2,700 |
| 2005-07-19 | 2,090,000 | 2,100,000 | 2,060,000 | 2,090,000 | 20 | 2,612.50 |
| 2005-07-15 | 2,130,000 | 2,130,000 | 2,050,000 | 2,100,000 | 44 | 2,625 |
| 2005-07-14 | 2,200,000 | 2,210,000 | 2,110,000 | 2,110,000 | 78 | 2,637.50 |
| 2005-07-13 | 2,090,000 | 2,210,000 | 2,090,000 | 2,190,000 | 188 | 2,737.50 |
| 2005-07-12 | 1,990,000 | 2,120,000 | 1,960,000 | 2,100,000 | 105 | 2,625 |
| 2005-07-11 | 2,070,000 | 2,080,000 | 1,970,000 | 2,010,000 | 115 | 2,512.50 |
| 2005-07-08 | 2,070,000 | 2,160,000 | 2,060,000 | 2,060,000 | 51 | 2,575 |
| 2005-07-07 | 2,090,000 | 2,110,000 | 2,030,000 | 2,090,000 | 68 | 2,612.50 |
| 2005-07-06 | 2,200,000 | 2,240,000 | 2,110,000 | 2,120,000 | 74 | 2,650 |
| 2005-07-05 | 2,300,000 | 2,330,000 | 2,210,000 | 2,210,000 | 97 | 2,762.50 |
| 2005-07-04 | 2,380,000 | 2,380,000 | 2,300,000 | 2,300,000 | 105 | 2,875 |
| 2005-07-01 | 2,340,000 | 2,400,000 | 2,270,000 | 2,350,000 | 277 | 2,937.50 |
| 2005-06-30 | 2,290,000 | 2,350,000 | 2,270,000 | 2,290,000 | 141 | 2,862.50 |
| 2005-06-29 | 2,280,000 | 2,450,000 | 2,260,000 | 2,260,000 | 353 | 2,825 |
| 2005-06-28 | 2,310,000 | 2,350,000 | 2,250,000 | 2,320,000 | 151 | 2,900 |
| 2005-06-27 | 2,340,000 | 2,380,000 | 2,280,000 | 2,340,000 | 112 | 2,925 |
| 2005-06-24 | 2,190,000 | 2,310,000 | 2,180,000 | 2,260,000 | 145 | 2,825 |
| 2005-06-23 | 2,410,000 | 2,490,000 | 2,250,000 | 2,260,000 | 490 | 2,825 |
| 2005-06-22 | 2,110,000 | 2,520,000 | 2,020,000 | 2,380,000 | 970 | 2,975 |
| 2005-06-21 | 1,910,000 | 2,140,000 | 1,900,000 | 2,120,000 | 488 | 2,650 |
| 2005-06-20 | 2,100,000 | 2,150,000 | 1,910,000 | 2,010,000 | 882 | 2,512.50 |
| 2005-06-17 | 2,650,000 | 2,690,000 | 2,260,000 | 2,260,000 | 931 | 2,825 |
| 2005-06-16 | 2,520,000 | 2,900,000 | 2,510,000 | 2,660,000 | 2,636 | 3,325 |
| 2005-06-15 | 2,490,000 | 2,540,000 | 2,480,000 | 2,500,000 | 1,096 | 3,125 |
分割・併合履歴 ： [2013-12-26]1株→100株 [2009-03-26]1株→4株 [2005-10-26]1株→2株
