6662 (株)ユビテック の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3036937336636923,700369
2013-12-2736437536437427,600374
2013-12-2636636635636426,500364
2013-12-2535,20035,90035,15035,200208352
2013-12-2437,45038,00034,15036,200713362
2013-12-2035,30037,00035,30036,9502,310369.50
2013-12-1935,80036,00034,85036,000526360
2013-12-1835,30036,40035,30035,80092358
2013-12-1736,60036,70035,80036,000186360
2013-12-1636,40036,75035,20036,600101366
2013-12-1336,50036,90035,80036,200144362
2013-12-1235,20036,90035,20036,900193369
2013-12-1136,25036,45035,20035,350166353.50
2013-12-1036,80036,85036,25036,25059362.50
2013-12-0935,90038,10035,90036,800254368
2013-12-0636,50036,50035,50035,900110359
2013-12-0537,45037,45036,50036,500107365
2013-12-0437,50037,50036,15037,450216374.50
2013-12-0338,00038,00037,00037,800149378
2013-12-0237,55038,20037,00037,200350372
2013-11-2938,10040,90037,50038,2502,024382.50
2013-11-2837,80038,30036,50037,400255374
2013-11-2735,40037,40035,40037,400318374
2013-11-2635,40035,95034,60035,500179355
2013-11-2535,10035,30034,40034,850116348.50
2013-11-2235,70035,70035,10035,10075351
2013-11-2134,50035,75034,50035,050162350.50
2013-11-2034,70034,85034,50034,55025345.50
2013-11-1935,00035,40034,90034,90067349
2013-11-1834,90035,20034,85035,00099350
2013-11-1534,55035,40034,55034,750124347.50
2013-11-1434,90034,90034,30034,500123345
2013-11-1334,30034,75034,20034,20087342
2013-11-1234,00035,00034,00034,200280342
2013-11-1134,35034,70033,35033,700641337
2013-11-0836,00036,50035,60035,75087357.50
2013-11-0736,00037,00036,00036,750120367.50
2013-11-0635,00036,80035,00036,150230361.50
2013-11-0535,80036,30035,25035,600190356
2013-11-0136,55037,00035,65036,300442363
2013-10-3137,30039,00036,60037,000555370
2013-10-3038,50039,00036,50036,500578365
2013-10-2939,00040,00038,00038,600770386
2013-10-2839,55040,05038,90039,100423391
2013-10-2541,50043,10038,60039,5502,455395.50
2013-10-2438,00040,90037,80040,3001,438403
2013-10-2337,20040,95037,20037,4001,442374
2013-10-2237,95039,50036,45036,750829367.50
2013-10-2137,40038,45036,65037,700286377
2013-10-1836,50037,30036,00036,700271367
2013-10-1735,35036,80035,35035,800158358
2013-10-1635,50036,00035,15035,250187352.50
2013-10-1536,00036,00035,00035,500250355
2013-10-1136,70036,90035,50036,300251363
2013-10-1037,65039,00035,00036,350718363.50
2013-10-0937,00039,15036,30038,050849380.50
2013-10-0837,00038,40034,10037,9501,507379.50
2013-10-0736,85042,00036,15037,4003,702374
2013-10-0434,50037,90034,15036,150640361.50
2013-10-0334,45034,70033,30034,500169345
2013-10-0234,60034,90033,05033,950296339.50
2013-10-0134,00038,00033,95034,7001,541347
2013-09-3033,95034,00033,10033,800247338
2013-09-2733,15033,50032,60033,50085335
2013-09-2632,60033,00032,20033,000184330
2013-09-2533,00033,10032,35032,400105324
2013-09-2433,20033,50032,90033,000153330
2013-09-2033,15033,20032,35033,20058332
2013-09-1932,35033,30032,10033,150100331.50
2013-09-1832,90033,00032,30032,30081323
2013-09-1733,10033,30032,00032,900169329
2013-09-1333,80034,00032,70033,350147333.50
2013-09-1233,00034,40032,55033,500298335
2013-09-1132,65032,80031,85032,15041321.50
2013-09-1032,70032,70031,50032,100127321
2013-09-0932,10032,10031,55032,00070320
2013-09-0632,00032,50031,55031,550140315.50
2013-09-0532,60032,90031,60032,000167320
2013-09-0432,50032,90032,00032,600190326
2013-09-0333,85034,00033,00033,30078333
2013-09-0232,20033,20032,20032,30094323
2013-08-3033,25033,25032,25032,55098325.50
2013-08-2932,20033,95031,70033,950177339.50
2013-08-2833,50033,80032,05032,600175326
2013-08-2734,50035,90033,50034,200434342
2013-08-2633,50035,70033,20034,850628348.50
2013-08-2332,00033,50031,60033,20082332
2013-08-2231,25032,30031,20032,00070320
2013-08-2132,20032,20030,90031,850175318.50
2013-08-2034,90034,90032,20032,20084322
2013-08-1933,50035,15033,50034,500365345
2013-08-1632,70033,85032,55033,000216330
2013-08-1531,30034,00031,30033,700281337
2013-08-1431,20032,00031,20032,00031320
2013-08-1330,85031,90030,85031,20019312
2013-08-1232,55032,55030,75030,75061307.50
2013-08-0930,75034,00030,75033,250190332.50
2013-08-0831,20031,45030,80030,90096309
2013-08-0731,25032,05031,25031,45053314.50
2013-08-0631,50032,00031,00031,50089315
2013-08-0532,00032,00031,00031,400149314
2013-08-0232,65033,25031,80032,450141324.50
2013-08-0133,05034,05032,05033,00084330
2013-07-3132,90034,50032,10033,650214336.50
2013-07-3032,05032,90031,75032,65032326.50
2013-07-2933,60033,60031,80031,950167319.50
2013-07-2633,30033,80032,70033,60058336
2013-07-2532,80033,20032,00033,000182330
2013-07-2432,65033,35032,60032,90094329
2013-07-2333,55033,55032,40033,100146331
2013-07-2233,70033,70032,85033,100408331
2013-07-1933,15034,20031,65032,9002,875329
2013-07-1836,50038,50036,50036,650216366.50
2013-07-1737,00037,00036,10036,30038363
2013-07-1637,50037,50036,20037,20025372
2013-07-1236,20037,60036,20037,50065375
2013-07-1137,50037,50036,70036,70013367
2013-07-1037,50037,50036,50037,45016374.50
2013-07-0937,50037,95037,05037,50039375
2013-07-0837,95038,10037,50037,50043375
2013-07-0538,10038,15037,30038,00044380
2013-07-0438,20038,20037,00038,10048381
2013-07-0337,90038,20037,00038,20084382
2013-07-0236,40038,10036,40038,000171380
2013-07-0134,90036,45034,00036,40029364
2013-06-2833,80034,95033,00034,90044349
2013-06-2733,50033,60031,05033,450135334.50
2013-06-2636,70036,70033,80033,800140338
2013-06-2535,30035,95035,30035,95041359.50
2013-06-2437,00037,40036,00036,00021360
2013-06-2136,20037,60035,50036,90042369
2013-06-2037,40037,95036,80037,70029377
2013-06-1937,60038,25036,95038,10042381
2013-06-1836,00037,90036,00037,60040376
2013-06-1735,50037,50035,50037,00027370
2013-06-1436,30037,00036,20036,95022369.50
2013-06-1335,55037,00035,55037,00022370
2013-06-1236,50037,70036,10037,65018376.50
2013-06-1137,00037,00035,65036,90025369
2013-06-1034,10037,00034,10037,00071370
2013-06-0735,00035,30032,20034,000372340
2013-06-0638,00038,10035,75035,750253357.50
2013-06-0538,75038,75037,50038,10014381
2013-06-0437,90038,70037,20038,700158387
2013-06-0338,30038,90037,90037,900144379
2013-05-3139,15040,00038,30038,50083385
2013-05-3040,40040,40039,10039,30027393
2013-05-2940,00040,45039,70040,200115402
2013-05-2838,90039,70038,40039,700159397
2013-05-2739,35039,90039,10039,400121394
2013-05-2441,15041,15038,10039,900279399
2013-05-2341,60042,00039,05039,050375390.50
2013-05-2243,80044,00041,40042,650107426.50
2013-05-2144,00046,30042,40043,100640431
2013-05-2041,80044,50041,00043,750396437.50
2013-05-1740,00041,00039,80041,000143410
2013-05-1641,00041,40039,30040,000479400
2013-05-1542,30042,75040,20042,000429420
2013-05-1442,50042,60041,60042,300191423
2013-05-1342,50043,50042,10042,800721428
2013-05-1046,00046,95045,00046,700184467
2013-05-0946,70047,50044,60046,000328460
2013-05-0847,75048,00046,35046,700511467
2013-05-0749,85049,85047,25048,250864482.50
2013-05-0243,50049,30043,50047,7501,794477.50
2013-05-0145,00045,20043,75044,200561442
2013-04-3042,10044,00041,60043,000571430
2013-04-2642,25042,25041,00041,800159418
2013-04-2542,30042,60041,85041,850221418.50
2013-04-2442,50042,50041,25042,400211424
2013-04-2341,80042,50041,60041,900193419
2013-04-2242,00042,30040,75041,000357410
2013-04-1942,20042,95041,50041,550424415.50
2013-04-1844,00046,20042,50042,5001,566425
2013-04-1739,30045,60038,80043,6001,603436
2013-04-1639,70039,70038,40038,600116386
2013-04-1538,10039,85037,25039,700226397
2013-04-1238,00038,30037,20038,10047381
2013-04-1137,40038,90037,40037,900156379
2013-04-1036,90038,00036,90037,300141373
2013-04-0937,70037,80036,80037,600145376
2013-04-0837,65038,20036,65037,850137378.50
2013-04-0537,50037,50036,55037,35088373.50
2013-04-0437,65037,90036,10037,35054373.50
2013-04-0337,05037,95036,25037,65075376.50
2013-04-0237,50037,50035,70037,300515373
2013-04-0138,60041,70037,70038,000633380
2013-03-2937,75038,60037,20038,600141386
2013-03-2837,30038,95036,70037,750220377.50
2013-03-2737,85037,90036,10037,300104373
2013-03-2637,90037,90036,35037,800148378
2013-03-2538,30038,30037,40037,800143378
2013-03-2239,55039,70038,55038,600345386
2013-03-2138,65039,15038,55039,050184390.50
2013-03-1938,00038,90037,60038,450212384.50
2013-03-1838,75038,75037,85037,950104379.50
2013-03-1539,45039,50037,50038,750320387.50
2013-03-1439,10039,50038,50039,450213394.50
2013-03-1338,70040,00038,60038,950240389.50
2013-03-1241,10041,90038,05039,950460399.50
2013-03-1141,90042,35040,35041,050470410.50
2013-03-0840,00043,50039,80041,4001,411414
2013-03-0736,00040,95036,00039,1001,308391
2013-03-0635,30036,10035,15035,600203356
2013-03-0535,80036,00035,00036,000329360
2013-03-0436,20036,80035,00035,250687352.50
2013-03-0138,75039,60034,50035,5001,465355
2013-02-2832,90040,00032,90036,3003,274363
2013-02-2733,00033,40032,30033,000244330
2013-02-2632,30032,90031,30032,800116328
2013-02-2530,50033,25030,50032,500274325
2013-02-2230,15030,55029,90030,40095304
2013-02-2130,00030,70029,82030,000179300
2013-02-2029,52030,30029,26030,150102301.50
2013-02-1928,80029,99028,80029,70064297
2013-02-1828,55029,19028,02029,19057291.90
2013-02-1529,89029,89028,51028,55096285.50
2013-02-1429,49029,93029,00029,93089299.30
2013-02-1330,90030,95028,52029,490323294.90
2013-02-1231,00032,00030,50031,150176311.50
2013-02-0832,50032,60031,30032,000135320
2013-02-0733,00033,25032,30032,95079329.50
2013-02-0632,40033,00032,40033,000115330
2013-02-0532,85033,50032,25032,850238328.50
2013-02-0431,80032,90031,80032,500282325
2013-02-0132,30032,35031,80032,150130321.50
2013-01-3132,60032,90032,35032,700116327
2013-01-3033,40033,40032,55033,200234332
2013-01-2934,00034,00032,25032,550368325.50
2013-01-2832,60034,40032,60032,700685327
2013-01-2532,30033,10031,45032,400461324
2013-01-2432,20033,90031,00032,1501,300321.50
2013-01-2329,98033,30029,97030,100997301
2013-01-2229,85030,25029,35029,680234296.80
2013-01-2129,85030,10029,10029,890239298.90
2013-01-1828,06029,40027,96029,350225293.50
2013-01-1728,01028,20027,51028,200125282
2013-01-1628,20028,35027,86028,350106283.50
2013-01-1528,15028,50028,00028,450197284.50
2013-01-1128,70028,76028,00028,500245285
2013-01-1029,05029,05028,45028,600248286
2013-01-0929,00029,00028,30028,800160288
2013-01-0828,40028,80028,00028,300222283
2013-01-0727,88028,50027,41027,690350276.90
2013-01-0427,40027,40026,80027,160135271.60

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