6662 (株)ユビテックの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	27,020	27,100	26,570	26,740	133	267.40
2012-12-27	27,000	27,200	26,650	27,180	305	271.80
2012-12-26	26,310	27,400	26,310	27,100	84	271
2012-12-25	26,850	26,900	26,500	26,500	240	265
2012-12-21	27,290	27,400	26,500	27,180	236	271.80
2012-12-20	27,020	27,400	27,010	27,100	112	271
2012-12-19	27,960	27,960	27,040	27,500	128	275
2012-12-18	27,550	28,160	27,000	27,860	261	278.60
2012-12-17	27,510	28,240	27,500	27,660	110	276.60
2012-12-14	27,620	27,780	27,410	27,600	93	276
2012-12-13	27,620	28,100	27,620	27,990	124	279.90
2012-12-12	27,790	29,500	27,520	28,000	215	280
2012-12-11	27,700	27,790	27,500	27,790	99	277.90
2012-12-10	27,700	27,820	27,510	27,690	116	276.90
2012-12-07	28,050	28,100	27,710	28,000	61	280
2012-12-06	27,710	28,090	27,700	28,050	68	280.50
2012-12-05	28,100	28,100	27,270	28,100	85	281
2012-12-04	28,000	28,000	27,800	28,000	18	280
2012-12-03	27,820	28,180	27,800	28,180	18	281.80
2012-11-30	28,110	28,300	27,780	27,780	29	277.80
2012-11-29	27,990	28,340	27,700	28,330	58	283.30
2012-11-28	27,850	27,990	27,700	27,990	56	279.90
2012-11-27	28,200	28,370	27,520	28,190	97	281.90
2012-11-26	28,290	28,460	27,910	28,150	75	281.50
2012-11-22	27,020	27,430	27,020	27,430	58	274.30
2012-11-21	27,800	28,000	26,850	26,900	69	269
2012-11-20	28,500	28,500	27,600	27,700	25	277
2012-11-19	27,910	28,190	27,580	27,800	55	278
2012-11-16	27,000	28,000	26,500	27,900	68	279
2012-11-15	26,400	27,300	26,130	27,000	184	270
2012-11-14	26,600	27,300	26,580	26,690	31	266.90
2012-11-13	27,060	27,110	26,110	26,900	177	269
2012-11-12	27,690	27,780	27,160	27,260	132	272.60
2012-11-09	28,880	28,880	28,000	28,360	212	283.60
2012-11-08	28,400	28,920	27,850	28,780	276	287.80
2012-11-07	29,600	29,880	29,000	29,170	53	291.70
2012-11-06	29,000	29,900	28,500	29,600	88	296
2012-11-05	28,500	29,490	28,150	28,800	71	288
2012-11-02	28,500	28,800	28,260	28,800	79	288
2012-11-01	28,400	28,710	28,100	28,350	81	283.50
2012-10-31	28,150	28,340	27,800	28,340	68	283.40
2012-10-30	28,460	28,900	28,000	28,380	70	283.80
2012-10-29	28,130	28,540	28,000	28,200	141	282
2012-10-26	28,980	29,000	28,010	28,630	273	286.30
2012-10-25	30,650	30,650	28,110	28,490	725	284.90
2012-10-24	29,980	33,000	29,100	31,450	776	314.50
2012-10-23	31,500	31,500	29,350	29,990	400	299.90
2012-10-22	30,500	33,000	30,000	31,550	1,690	315.50
2012-10-19	27,790	31,500	27,100	31,500	2,536	315
2012-10-18	25,670	26,600	25,670	26,470	69	264.70
2012-10-17	25,510	26,400	25,510	26,000	71	260
2012-10-16	25,890	26,600	25,550	26,300	69	263
2012-10-15	25,900	26,300	25,500	25,830	128	258.30
2012-10-12	25,900	26,890	25,900	26,620	49	266.20
2012-10-11	26,110	26,390	25,980	25,980	84	259.80
2012-10-10	26,930	26,930	26,030	26,130	71	261.30
2012-10-09	26,640	26,990	26,640	26,940	41	269.40
2012-10-05	26,900	27,400	26,650	26,750	98	267.50
2012-10-04	26,900	27,400	26,900	27,400	33	274
2012-10-03	26,800	27,400	26,800	27,400	55	274
2012-10-02	26,600	27,000	26,600	26,680	30	266.80
2012-10-01	26,600	27,000	26,400	27,000	54	270
2012-09-28	27,060	27,300	26,600	27,200	76	272
2012-09-27	27,500	27,890	27,200	27,200	28	272
2012-09-26	27,700	27,780	27,000	27,510	85	275.10
2012-09-25	27,450	27,460	27,210	27,210	39	272.10
2012-09-24	28,000	28,000	27,360	27,900	166	279
2012-09-21	27,610	27,980	27,520	27,560	16	275.60
2012-09-20	27,550	28,000	27,200	28,000	78	280
2012-09-19	27,500	28,300	27,300	28,300	66	283
2012-09-18	27,760	28,490	27,700	27,730	61	277.30
2012-09-14	28,700	28,700	28,000	28,000	71	280
2012-09-13	28,760	28,790	28,030	28,700	126	287
2012-09-12	27,180	28,800	27,180	28,070	120	280.70
2012-09-11	27,350	27,680	27,260	27,680	22	276.80
2012-09-10	27,950	27,950	27,250	27,750	36	277.50
2012-09-07	27,700	27,980	27,300	27,800	29	278
2012-09-06	27,100	27,750	27,070	27,300	30	273
2012-09-05	27,720	27,720	27,020	27,550	63	275.50
2012-09-04	27,630	27,800	27,530	27,800	49	278
2012-09-03	28,740	28,740	27,700	27,720	115	277.20
2012-08-31	28,950	29,100	28,400	28,400	159	284
2012-08-30	29,500	29,900	29,040	29,040	54	290.40
2012-08-29	29,990	29,990	29,400	29,500	23	295
2012-08-28	30,050	30,050	29,450	29,900	67	299
2012-08-27	30,600	30,600	29,450	30,050	137	300.50
2012-08-24	29,470	30,450	29,470	30,450	152	304.50
2012-08-23	30,600	30,600	29,620	29,800	127	298
2012-08-22	28,630	30,600	28,630	30,600	295	306
2012-08-21	29,450	29,450	28,560	28,560	121	285.60
2012-08-20	28,100	28,800	28,100	28,500	51	285
2012-08-17	28,200	28,240	28,100	28,100	44	281
2012-08-16	28,400	28,400	28,000	28,200	28	282
2012-08-15	28,400	28,400	27,800	27,800	112	278
2012-08-14	28,110	28,700	28,060	28,500	60	285
2012-08-13	28,980	28,980	28,100	28,400	69	284
2012-08-10	28,400	29,070	28,400	28,980	36	289.80
2012-08-09	28,300	29,000	28,300	28,760	76	287.60
2012-08-08	28,450	29,000	28,450	28,800	14	288
2012-08-07	28,560	28,990	28,500	28,800	33	288
2012-08-06	28,930	29,150	28,400	28,880	43	288.80
2012-08-03	28,520	29,000	28,390	28,900	49	289
2012-08-02	28,800	29,000	28,350	29,000	17	290
2012-08-01	29,000	29,000	28,150	28,800	19	288
2012-07-31	28,500	29,300	28,420	29,200	85	292
2012-07-30	29,000	29,000	28,470	28,470	17	284.70
2012-07-27	28,800	28,990	28,400	28,400	33	284
2012-07-26	28,790	28,790	27,630	28,510	74	285.10
2012-07-25	28,400	28,850	27,510	27,510	169	275.10
2012-07-24	28,540	29,170	28,510	28,900	79	289
2012-07-23	29,750	30,150	28,560	29,200	172	292
2012-07-20	30,300	30,500	29,520	29,990	41	299.90
2012-07-19	29,510	30,950	29,510	30,300	74	303
2012-07-18	29,800	29,990	29,400	29,400	60	294
2012-07-17	31,000	31,200	29,510	29,510	93	295.10
2012-07-13	30,400	30,500	29,800	30,000	180	300
2012-07-12	31,100	31,400	30,150	30,650	153	306.50
2012-07-11	32,400	32,400	30,350	31,300	215	313
2012-07-10	33,800	33,800	32,500	32,500	70	325
2012-07-09	32,350	34,450	32,350	33,100	141	331
2012-07-06	32,350	33,300	32,200	33,000	165	330
2012-07-05	33,350	33,350	32,350	32,350	157	323.50
2012-07-04	34,750	34,750	32,850	33,350	222	333.50
2012-07-03	35,200	35,600	34,500	34,600	187	346
2012-07-02	36,900	36,900	35,400	35,500	154	355
2012-06-29	35,900	37,200	35,100	36,000	324	360
2012-06-28	36,000	38,650	35,800	36,200	908	362
2012-06-27	35,400	36,650	34,100	34,850	268	348.50
2012-06-26	35,550	37,000	34,750	35,500	657	355
2012-06-25	34,000	38,000	34,000	36,450	1,154	364.50
2012-06-22	32,000	33,700	31,500	33,650	395	336.50
2012-06-21	32,000	33,950	32,000	32,850	485	328.50
2012-06-20	30,100	33,950	30,100	33,800	938	338
2012-06-19	30,000	30,500	29,800	30,000	107	300
2012-06-18	30,100	30,850	29,700	30,450	181	304.50
2012-06-15	29,900	30,150	29,100	29,100	277	291
2012-06-14	32,400	32,800	30,000	30,750	303	307.50
2012-06-13	30,900	32,200	30,850	31,800	393	318
2012-06-12	29,600	31,600	29,010	31,550	427	315.50
2012-06-11	30,700	33,350	30,350	30,800	920	308
2012-06-08	29,010	29,880	28,330	29,880	230	298.80
2012-06-07	28,320	29,600	28,100	29,500	303	295
2012-06-06	26,590	28,500	26,510	28,300	206	283
2012-06-05	25,540	26,490	25,520	26,250	120	262.50
2012-06-04	25,400	26,600	25,400	25,520	278	255.20
2012-06-01	26,310	28,990	26,310	27,400	264	274
2012-05-31	27,000	27,300	26,400	26,820	79	268.20
2012-05-30	27,100	27,440	26,010	27,400	252	274
2012-05-29	26,300	27,430	26,010	27,090	125	270.90
2012-05-28	28,000	28,000	26,500	26,990	439	269.90
2012-05-25	29,850	31,300	28,360	28,700	2,269	287
2012-05-24	25,500	30,550	25,100	30,550	2,643	305.50
2012-05-23	27,000	27,000	25,210	25,550	172	255.50
2012-05-22	26,500	27,300	26,200	27,000	139	270
2012-05-21	25,000	26,500	25,000	26,200	156	262
2012-05-18	26,100	26,400	25,500	26,000	209	260
2012-05-17	26,200	27,400	26,200	26,910	316	269.10
2012-05-16	27,700	27,700	26,200	26,800	660	268
2012-05-15	29,400	29,400	24,000	25,200	2,811	252
2012-05-14	31,000	31,800	28,320	29,000	1,596	290
2012-05-11	34,600	34,800	33,800	33,800	141	338
2012-05-10	35,150	35,700	33,800	34,500	363	345
2012-05-09	35,850	36,400	35,100	35,800	132	358
2012-05-08	36,000	36,400	35,600	36,400	127	364
2012-05-07	38,200	38,200	35,750	35,900	451	359
2012-05-02	38,800	38,800	38,350	38,750	99	387.50
2012-05-01	39,750	40,000	38,800	38,800	319	388
2012-04-27	39,700	39,800	39,100	39,550	76	395.50
2012-04-26	40,100	40,250	39,600	39,700	138	397
2012-04-25	40,350	40,350	39,800	39,950	97	399.50
2012-04-24	40,650	40,700	39,700	40,150	211	401.50
2012-04-23	40,300	40,800	39,800	39,900	190	399
2012-04-20	39,900	40,150	39,250	39,700	154	397
2012-04-19	40,500	40,500	40,050	40,300	114	403
2012-04-18	39,900	40,000	39,100	39,900	197	399
2012-04-17	39,100	39,550	39,050	39,450	177	394.50
2012-04-16	39,450	39,700	39,100	39,100	64	391
2012-04-13	39,150	40,250	38,950	39,700	217	397
2012-04-12	39,200	39,650	38,800	39,150	153	391.50
2012-04-11	39,500	39,800	38,800	39,100	298	391
2012-04-10	39,800	40,500	39,800	40,150	156	401.50
2012-04-09	40,050	40,250	39,600	40,100	184	401
2012-04-06	40,400	40,950	40,150	40,350	153	403.50
2012-04-05	41,000	41,000	40,500	40,700	151	407
2012-04-04	41,450	42,500	40,550	41,700	304	417
2012-04-03	42,200	42,300	40,250	40,500	222	405
2012-04-02	41,750	42,200	41,500	42,000	110	420
2012-03-30	41,300	41,950	41,150	41,450	83	414.50
2012-03-29	41,050	42,000	41,050	41,450	308	414.50
2012-03-28	41,450	42,000	40,600	41,750	182	417.50
2012-03-27	40,900	41,400	40,600	41,400	148	414
2012-03-26	40,600	41,000	40,000	40,100	181	401
2012-03-23	41,500	41,850	40,650	40,650	417	406.50
2012-03-22	41,800	42,500	41,750	41,900	140	419
2012-03-21	42,600	42,650	41,800	42,000	120	420
2012-03-19	42,750	42,750	41,950	42,000	136	420
2012-03-16	42,500	42,850	41,600	42,550	335	425.50
2012-03-15	42,800	44,100	42,400	42,450	208	424.50
2012-03-14	43,800	44,200	42,050	42,100	277	421
2012-03-13	43,500	45,700	43,000	43,100	878	431
2012-03-12	42,900	43,500	42,400	42,850	366	428.50
2012-03-09	42,050	42,400	41,700	42,200	244	422
2012-03-08	41,200	42,000	40,300	41,700	291	417
2012-03-07	40,200	41,050	40,200	40,650	314	406.50
2012-03-06	42,000	42,000	41,200	41,200	191	412
2012-03-05	41,500	42,400	41,200	41,600	125	416
2012-03-02	42,800	42,800	41,000	41,400	455	414
2012-03-01	43,800	45,050	40,900	42,350	999	423.50
2012-02-29	45,200	47,800	44,200	44,200	1,678	442
2012-02-28	44,000	44,900	43,150	44,500	387	445
2012-02-27	43,000	44,750	42,500	44,550	915	445.50
2012-02-24	43,100	43,300	41,550	42,550	611	425.50
2012-02-23	42,900	44,900	42,650	43,300	1,307	433
2012-02-22	40,150	41,150	40,100	41,150	141	411.50
2012-02-21	40,500	41,250	40,000	40,350	200	403.50
2012-02-20	41,650	41,650	40,600	40,700	128	407
2012-02-17	40,400	41,150	40,300	40,950	176	409.50
2012-02-16	40,300	41,150	40,050	40,350	218	403.50
2012-02-15	40,650	41,050	40,200	40,900	175	409
2012-02-14	41,500	41,500	40,400	41,050	139	410.50
2012-02-13	41,200	41,750	40,850	41,300	218	413
2012-02-10	41,500	43,200	40,800	41,800	309	418
2012-02-09	40,500	43,600	40,450	41,500	638	415
2012-02-08	40,800	41,700	40,000	40,400	309	404
2012-02-07	40,900	40,900	39,650	40,200	148	402
2012-02-06	40,000	41,500	39,800	40,900	250	409
2012-02-03	41,000	41,000	38,850	40,000	315	400
2012-02-02	41,800	42,500	40,100	40,200	413	402
2012-02-01	38,200	42,500	38,150	42,250	961	422.50
2012-01-31	38,200	39,100	38,200	38,850	232	388.50
2012-01-30	38,500	39,300	38,200	38,650	411	386.50
2012-01-27	41,000	41,400	40,050	40,150	382	401.50
2012-01-26	43,000	43,300	40,550	41,500	679	415
2012-01-25	45,500	46,400	42,500	43,200	938	432
2012-01-24	41,700	45,800	41,700	44,800	2,897	448
2012-01-23	40,750	41,900	39,200	39,450	743	394.50
2012-01-20	37,200	43,600	37,150	40,250	2,642	402.50
2012-01-19	36,600	37,600	36,400	37,200	279	372
2012-01-18	35,150	38,500	35,150	36,350	678	363.50
2012-01-17	36,400	36,650	35,000	35,000	508	350
2012-01-16	37,700	37,700	36,050	36,850	179	368.50
2012-01-13	36,100	37,750	36,050	37,100	209	371
2012-01-12	38,000	38,500	36,650	36,800	272	368
2012-01-11	39,000	39,500	38,000	38,050	240	380.50
2012-01-10	39,800	39,800	38,100	38,300	309	383
2012-01-06	39,800	40,500	39,100	39,100	290	391
2012-01-05	41,100	41,100	39,500	39,600	236	396
2012-01-04	39,050	42,400	39,050	41,000	279	410

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

2024年11月
日	月	火	水	木	金	土
« 10月31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

6662 (株)ユビテック の時系列データ [2012年度]

6662 (株)ユビテックの時系列データ [2012年度]