6662 (株)ユビテック の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-3045,15045,30043,55044,400389444
2010-12-2946,10046,75045,15045,850378458.50
2010-12-2845,60046,75044,45045,3001,093453
2010-12-2747,30047,80045,10046,8001,278468
2010-12-2452,80053,50046,80047,7003,096477
2010-12-2253,00054,20051,10054,2005,861542
2010-12-2141,45047,20041,30047,2002,359472
2010-12-2041,00041,00040,20040,20081402
2010-12-1740,95041,00040,10040,90090409
2010-12-1641,00041,00040,30040,90036409
2010-12-1540,50042,50040,00040,900174409
2010-12-1440,55041,30039,60040,400109404
2010-12-1338,50040,40038,50039,85077398.50
2010-12-1039,10039,20038,00039,00030390
2010-12-0938,50039,10038,50039,00030390
2010-12-0838,00039,20038,00038,10057381
2010-12-0738,70038,80038,50038,80013388
2010-12-0637,90038,95037,90038,9008389
2010-12-0338,40039,30038,40039,3004393
2010-12-0237,60039,20037,60039,20022392
2010-12-0137,50038,50037,30038,00031380
2010-11-3038,00038,80038,00038,6009386
2010-11-2939,50039,70038,90038,90051389
2010-11-2641,10041,40040,00040,60035406
2010-11-2541,40041,40039,85040,50022405
2010-11-2440,70041,40039,70041,00021410
2010-11-2239,55041,90039,55041,90065419
2010-11-1939,95041,90038,50039,200105392
2010-11-1838,70039,20038,70039,20026392
2010-11-1737,20038,00037,20038,0004380
2010-11-1638,00038,00036,10037,80016378
2010-11-1538,00038,00037,90038,00021380
2010-11-1236,50037,90036,50037,80035378
2010-11-1136,50038,00036,50037,00079370
2010-11-1037,00037,00036,50036,50027365
2010-11-0936,70036,90036,30036,90014369
2010-11-0835,90036,00035,90036,00018360
2010-11-0434,60035,70034,60035,70031357
2010-11-0233,85034,70033,85034,60016346
2010-11-0135,90035,90033,50035,20041352
2010-10-2934,20034,90034,00034,70015347
2010-10-2834,90034,90034,90034,90015349
2010-10-2735,50035,50034,20035,00014350
2010-10-2636,05036,05035,50035,50021355
2010-10-2534,70034,70034,00034,00030340
2010-10-2233,00034,30033,00034,000175340
2010-10-2135,00035,20034,30035,00019350
2010-10-2035,35035,35034,80035,00015350
2010-10-1934,50035,40034,05035,40054354
2010-10-1835,00035,50035,00035,50015355
2010-10-1534,50035,90034,50035,70052357
2010-10-1436,60036,60035,00035,05063350.50
2010-10-1335,00037,00035,00036,900124369
2010-10-1237,95037,95036,20037,10036371
2010-10-0836,80037,50036,80037,40019374
2010-10-0738,10038,15037,00037,90083379
2010-10-0638,80039,00038,35039,0008390
2010-10-0538,60039,50038,00039,50073395
2010-10-0439,00039,55038,50039,40037394
2010-10-0140,00040,00039,00039,60084396
2010-09-3039,10040,00039,10040,00014400
2010-09-2939,20040,00039,20040,00020400
2010-09-2839,50040,20039,50040,15054401.50
2010-09-2741,90041,90040,00041,40020414
2010-09-2439,00040,50038,60040,50011405
2010-09-2239,20039,20039,00039,10018391
2010-09-2140,30040,30039,50039,50017395
2010-09-1740,10042,00040,10040,60020406
2010-09-1641,40041,40040,15040,1502401.50
2010-09-1540,90042,70040,30040,30092403
2010-09-1441,00041,00039,65040,00055400
2010-09-1342,00042,10041,05042,00042420
2010-09-1041,90041,95041,10041,90063419
2010-09-0941,00042,00041,00041,10034411
2010-09-0840,50040,50040,10040,45016404.50
2010-09-0741,60042,25041,60042,00039420
2010-09-0641,50042,30040,15042,30052423
2010-09-0342,00042,30041,90042,00082420
2010-09-0240,90041,90040,00041,900100419
2010-09-0140,70040,90039,05040,40046404
2010-08-3139,80040,70039,20040,70093407
2010-08-3040,70041,00039,50040,50058405
2010-08-2740,00040,80039,00040,80018408
2010-08-2640,80040,80039,15040,00028400
2010-08-2539,25039,70039,00039,60065396
2010-08-2439,10041,00039,10041,00079410
2010-08-2340,50041,75040,25041,75035417.50
2010-08-2039,00041,00039,00040,50038405
2010-08-1939,00040,30038,75040,20052402
2010-08-1838,55039,30038,55038,75096387.50
2010-08-1739,20040,20039,00039,95099399.50
2010-08-1643,40043,40039,80042,000162420
2010-08-1342,80043,40041,00043,400259434
2010-08-1244,05044,05041,50043,50092435
2010-08-1146,10046,30043,00045,450270454.50
2010-08-1049,00049,00046,00048,90073489
2010-08-0947,90048,90047,90048,000135480
2010-08-0646,00047,90045,80047,90024479
2010-08-0546,15047,00046,00046,00054460
2010-08-0448,00048,00046,50046,50019465
2010-08-0348,00048,00046,50048,00037480
2010-08-0248,00048,00046,00047,50036475
2010-07-3048,20048,20047,00047,00011470
2010-07-2948,50048,60048,00048,00059480
2010-07-2846,50047,90046,50047,85035478.50
2010-07-2747,80048,00047,00047,750140477.50
2010-07-2647,80047,90045,35047,90069479
2010-07-2345,60047,80045,00046,30048463
2010-07-2244,40048,00043,00045,60099456
2010-07-2144,10045,20044,00045,10093451
2010-07-2046,00046,00043,20044,100112441
2010-07-1647,50048,00046,20046,500110465
2010-07-1550,00050,00047,95048,00089480
2010-07-1448,85050,10048,10050,100229501
2010-07-1348,05048,80047,50048,700152487
2010-07-1248,00049,50047,55048,350148483.50
2010-07-0949,90052,80047,35047,900474479
2010-07-0848,00049,10047,60048,500240485
2010-07-0748,00048,30047,00048,000228480
2010-07-0647,10048,30046,00048,000315480
2010-07-0543,00048,10042,45047,000196470
2010-07-0240,30043,50040,00043,15086431.50
2010-07-0141,00042,40039,00041,000116410
2010-06-3039,05041,50037,30041,500143415
2010-06-2943,70043,70040,40040,900192409
2010-06-2845,75045,75042,20044,40088444
2010-06-2546,00047,00045,60046,000128460
2010-06-2446,50047,00046,30046,300106463
2010-06-2347,40047,40045,20045,60092456
2010-06-2246,50047,70046,50047,400104474
2010-06-2146,00047,00045,70046,30063463
2010-06-1847,00047,00045,00046,500122465
2010-06-1747,50047,50046,00046,550127465.50
2010-06-1647,95048,20046,90047,300163473
2010-06-1546,80048,50045,85047,250235472.50
2010-06-1445,70047,50045,10047,500206475
2010-06-1145,30045,50044,60045,50085455
2010-06-1043,55043,90043,00043,90030439
2010-06-0945,25045,80042,30043,550130435.50
2010-06-0843,55045,50043,25045,25086452.50
2010-06-0745,10045,10043,75043,750189437.50
2010-06-0446,50046,50044,60045,500259455
2010-06-0345,00046,00044,00045,550172455.50
2010-06-0245,30046,00044,00045,100241451
2010-06-0146,90047,80045,70046,000166460
2010-05-3145,50047,20045,20046,950246469.50
2010-05-2845,00045,10044,80045,100327451
2010-05-2741,00043,50040,00042,900263429
2010-05-2642,00042,05039,30041,000269410
2010-05-2542,00042,20039,75041,000544410
2010-05-2441,60042,70041,10041,800412418
2010-05-2138,50039,40036,00039,400361394
2010-05-2042,50042,50039,20039,400315394
2010-05-1937,85041,85037,50041,450300414.50
2010-05-1841,60044,00037,00040,150493401.50
2010-05-1746,00046,20040,50042,800502428
2010-05-1443,80049,40043,80046,8502,069468.50
2010-05-1341,50042,70040,80042,400236424
2010-05-1242,00043,05039,30040,300807403
2010-05-1148,10049,95042,80043,050636430.50
2010-05-1045,00048,95045,00048,100415481
2010-05-0746,50048,00043,70045,650918456.50
2010-05-0650,60052,80049,90049,950539499.50
2010-04-3054,00054,80052,50053,600525536
2010-04-2852,00053,50051,80052,400523524
2010-04-2756,30056,30053,10054,300639543
2010-04-2655,00056,10053,60055,4001,234554
2010-04-2352,40054,40051,10053,4001,423534
2010-04-2248,60050,90048,10049,400401494
2010-04-2147,30051,50047,30049,200620492
2010-04-2050,80052,00045,00047,1001,244471
2010-04-1950,00052,00049,40050,000734500
2010-04-1656,40056,40051,20052,000867520
2010-04-1556,90056,90053,80056,3001,077563
2010-04-1455,00057,20051,80056,2001,405562
2010-04-1355,50060,00053,90054,8003,769548
2010-04-1250,50055,30048,80054,5005,097545
2010-04-0946,70049,80045,55048,3001,336483
2010-04-0845,70047,30045,45046,200721462
2010-04-0744,85047,50044,50045,700691457
2010-04-0646,65046,80044,70044,8501,070448.50
2010-04-0543,10048,95042,50047,7502,612477.50
2010-04-0243,55044,10041,75042,250517422.50
2010-04-0144,90045,00041,40043,0501,122430.50
2010-03-3145,70046,20044,00044,550579445.50
2010-03-3046,95047,90045,00046,250696462.50
2010-03-2945,80047,80044,95046,0501,138460.50
2010-03-2648,30048,40043,10044,5001,855445
2010-03-2551,00051,00047,20048,5501,254485.50
2010-03-2453,00053,00047,55050,8002,690508
2010-03-2348,10053,50047,10053,1004,687531
2010-03-1942,50048,40042,10046,6005,403466
2010-03-1842,00043,60040,30041,400900414
2010-03-1741,00043,50040,10042,5001,052425
2010-03-1642,60048,00039,00040,5004,038405
2010-03-1539,80044,00039,00044,0006,643440
2010-03-1234,30037,00033,60037,000607370
2010-03-1134,20035,30033,30033,800352338
2010-03-1034,30037,30034,30035,100966351
2010-03-0934,20034,20033,50033,60080336
2010-03-0833,55034,30033,30034,000228340
2010-03-0533,90034,90033,60033,800189338
2010-03-0434,00035,75033,50034,200297342
2010-03-0333,80035,20033,15034,000350340
2010-03-0235,30035,45032,75033,100482331
2010-03-0134,30035,95033,70035,200517352
2010-02-2634,20037,25032,50034,3001,071343
2010-02-2539,80040,00034,80035,0002,296350
2010-02-2439,20041,20038,20041,2005,637412
2010-02-2330,50034,20030,50034,200550342
2010-02-2227,60029,74027,60029,200103292
2010-02-1928,90028,90027,30028,290100282.90
2010-02-1830,75030,75028,10028,750217287.50
2010-02-1729,30030,90028,50030,350331303.50
2010-02-1628,00029,20027,00029,200171292
2010-02-1525,80027,40025,10027,000135270
2010-02-1224,40024,98024,30024,98029249.80
2010-02-1024,50024,65024,40024,40019244
2010-02-0925,62025,62024,50024,50035245
2010-02-0824,58025,19024,43024,980102249.80
2010-02-0525,10025,90025,04025,58020255.80
2010-02-0425,59026,50025,50026,09065260.90
2010-02-0325,80026,10025,11026,09077260.90
2010-02-0225,51026,00024,30026,000214260
2010-02-0127,30027,30025,20026,300271263
2010-01-2931,90033,80027,12028,0001,321280
2010-01-2826,00029,05026,00029,050223290.50
2010-01-2724,30024,30024,00024,05024240.50
2010-01-2625,60025,60024,00024,15088241.50
2010-01-2524,61024,61024,30024,60024246
2010-01-2224,99024,99024,60024,98055249.80
2010-01-2124,51024,99024,51024,9906249.90
2010-01-2024,99024,99024,35024,85017248.50
2010-01-1924,13025,17024,11025,17058251.70
2010-01-1824,01025,45024,01025,45019254.50
2010-01-1524,40024,85024,30024,85027248.50
2010-01-1424,30025,00024,25025,00029250
2010-01-1324,80025,00024,80025,00028250
2010-01-1225,00025,20024,00025,00040250
2010-01-0825,00025,50024,31024,60077246
2010-01-0725,90025,90024,50025,400115254
2010-01-0625,00025,60024,90025,60033256
2010-01-0525,50026,00025,12026,00044260
2010-01-0425,70025,70025,00025,30059253

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