6662 (株)ユビテック の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3030030028128645,000286
2014-12-2929830029029020,500290
2014-12-2628329028029042,800290
2014-12-2528328327327646,800276
2014-12-2427428027427947,600279
2014-12-2228328327828010,200280
2014-12-1928328327728143,000281
2014-12-182842842792793,700279
2014-12-172752822742787,100278
2014-12-1628328627527523,800275
2014-12-152822862822839,900283
2014-12-122852902852887,300288
2014-12-1128528627828023,700280
2014-12-1029429428528512,600285
2014-12-0929529629029011,800290
2014-12-082972972932946,400294
2014-12-0529629629029626,600296
2014-12-0429529629129230,000292
2014-12-0329929929329512,500295
2014-12-0229329729329728,400297
2014-12-0129329729329513,400295
2014-11-2829529928829331,500293
2014-11-2730030029129718,700297
2014-11-2629829929529920,600299
2014-11-2529930029529722,900297
2014-11-2129829829129713,100297
2014-11-2029930129529822,000298
2014-11-1929930029129521,600295
2014-11-1828729828729622,800296
2014-11-1729129528328944,000289
2014-11-1429730329329654,800296
2014-11-1329229729129327,900293
2014-11-1230630629229351,600293
2014-11-11302311293301115,000301
2014-11-10288351288305720,100305
2014-11-0727128527127786,700277
2014-11-0627228227128225,000282
2014-11-0527327827127518,100275
2014-11-0429129127027559,000275
2014-10-3127828327228315,800283
2014-10-3027828627127512,100275
2014-10-292852882762787,600278
2014-10-2828028828028511,200285
2014-10-2727828627528012,400280
2014-10-242762802752786,900278
2014-10-232722772722752,500275
2014-10-222742802742802,900280
2014-10-212792792732754,500275
2014-10-2026927626527610,500276
2014-10-1726627025926117,200261
2014-10-1626427026126327,200263
2014-10-1526327526327017,300270
2014-10-14269270265265125,600265
2014-10-1027728327327742,700277
2014-10-0928328928128522,800285
2014-10-0828128328028311,500283
2014-10-072902902842849,800284
2014-10-062862892852888,200288
2014-10-032832842802826,200282
2014-10-0228428627828430,400284
2014-10-0129129528628723,800287
2014-09-3029329629129119,400291
2014-09-2930330529529613,400296
2014-09-2629430329329914,800299
2014-09-252952992922968,700296
2014-09-2429230028629460,800294
2014-09-223013062993005,000300
2014-09-1929930229730113,600301
2014-09-1830030529630080,600300
2014-09-173053093053087,400308
2014-09-1630831230230364,100303
2014-09-1230030629129760,000297
2014-09-1131131129830247,600302
2014-09-1031031530030569,000305
2014-09-09325353300309323,900309
2014-09-082953702913301,027,700330
2014-09-0529629928929018,300290
2014-09-0430630629129819,300298
2014-09-0330530730030317,200303
2014-09-02293308291307108,900307
2014-09-0128529328329222,500292
2014-08-292842852802847,700284
2014-08-282822842802825,300282
2014-08-2728028627528632,000286
2014-08-2628028227727816,000278
2014-08-2528028628028126,500281
2014-08-2228729028028015,300280
2014-08-2128329328328613,900286
2014-08-2028128728128213,500282
2014-08-1928328527828519,500285
2014-08-182842882832854,800285
2014-08-1527828327828310,900283
2014-08-142762802762769,200276
2014-08-1327927927227616,600276
2014-08-1229029027827916,500279
2014-08-1128829228128621,800286
2014-08-0827528026528059,100280
2014-08-0729829825928071,200280
2014-08-0629630228729859,800298
2014-08-0530130529829837,900298
2014-08-0430931030230220,700302
2014-08-01304308297302129,300302
2014-07-31301316295312307,800312
2014-07-30288300286294334,600294
2014-07-29289296283289131,500289
2014-07-28280287275285116,400285
2014-07-25267284266277101,600277
2014-07-2426826826526517,500265
2014-07-2326326526326514,600265
2014-07-2226226526126321,200263
2014-07-1826426826226319,100263
2014-07-172682682652659,500265
2014-07-1626827126426831,400268
2014-07-1527127126426516,800265
2014-07-142692712662699,800269
2014-07-112622692622699,000269
2014-07-1026626726226430,400264
2014-07-0927027126526623,700266
2014-07-0827027226727030,600270
2014-07-0727127527027037,900270
2014-07-0427227326827134,100271
2014-07-032712722682699,400269
2014-07-0226927226927018,200270
2014-07-0126727026726814,200268
2014-06-3026527026526911,500269
2014-06-2727127226226236,300262
2014-06-2627427526827136,000271
2014-06-2527528127427665,000276
2014-06-2427327727227622,900276
2014-06-2327427627127461,700274
2014-06-2027527527127127,600271
2014-06-1927527627227517,500275
2014-06-1827227527127226,700272
2014-06-1727427426927422,300274
2014-06-1627527926727367,900273
2014-06-1327127727027354,800273
2014-06-1227027726727064,800270
2014-06-11265281265273163,100273
2014-06-1027427426326550,400265
2014-06-0927527526927040,000270
2014-06-06276286269272130,400272
2014-06-0526927026726828,300268
2014-06-0427027426627051,300270
2014-06-03256283256273206,100273
2014-06-0225525924925680,000256
2014-05-3026126125926017,500260
2014-05-2926026025826014,200260
2014-05-2826126225825930,900259
2014-05-2725926225726091,400260
2014-05-2625425825425536,400255
2014-05-232592592542555,500255
2014-05-2225425625025511,300255
2014-05-2125225324825029,100250
2014-05-2025825825125216,100252
2014-05-1926026025125123,800251
2014-05-1626226225525712,600257
2014-05-152642642582594,700259
2014-05-1426326525725937,200259
2014-05-1325826325826217,900262
2014-05-1226126625325861,900258
2014-05-0926226425626045,300260
2014-05-0826326425826223,000262
2014-05-0726126325625617,900256
2014-05-0225426625426343,000263
2014-05-0125325725225438,800254
2014-04-3026026025325348,700253
2014-04-2825926025825936,500259
2014-04-25265268258261142,000261
2014-04-2426826826326551,100265
2014-04-2326626926526639,600266
2014-04-22274274264266114,700266
2014-04-21275277270271173,600271
2014-04-18270270261267244,200267
2014-04-17282283265266399,400266
2014-04-16320320276278503,200278
2014-04-153203233183185,300318
2014-04-14320321320320600320
2014-04-113173223163205,000320
2014-04-1032632631932319,100323
2014-04-093263333233238,800323
2014-04-083273353253259,000325
2014-04-0733533732032721,800327
2014-04-0434734733434013,300340
2014-04-0335035034134221,100342
2014-04-0233834933534018,000340
2014-04-013353353303339,000333
2014-03-313303333253336,800333
2014-03-283283343283314,500331
2014-03-273313323293293,900329
2014-03-263383383303318,700331
2014-03-2533035032133239,300332
2014-03-243263303253284,500328
2014-03-2033133132032518,500325
2014-03-193323403313385,200338
2014-03-183323383313356,000335
2014-03-1733434531933025,500330
2014-03-14334349321344127,500344
2014-03-133373433363383,700338
2014-03-1234335033533712,600337
2014-03-1134135134035115,800351
2014-03-103433473423473,800347
2014-03-073363453363382,400338
2014-03-063443493353376,300337
2014-03-053393503393419,500341
2014-03-043253353253327,200332
2014-03-033323363263326,200332
2014-02-283353403343345,300334
2014-02-273353363333351,000335
2014-02-263403403333365,100336
2014-02-2534034233233510,000335
2014-02-243363373343368,500336
2014-02-213363413363364,600336
2014-02-203353383303304,500330
2014-02-193413413303355,700335
2014-02-183403403353374,000337
2014-02-1733733732833013,800330
2014-02-143333333253308,600330
2014-02-133403443333339,600333
2014-02-1234236633633924,500339
2014-02-103393413333409,400340
2014-02-073293383293376,300337
2014-02-0633034031832919,200329
2014-02-05355380313325102,800325
2014-02-0432032931932040,300320
2014-02-03342396339341169,200341
2014-01-3135535534234519,500345
2014-01-3035535634534918,100349
2014-01-2935736535636417,900364
2014-01-2835035434535122,800351
2014-01-2734536034434471,800344
2014-01-2437538037037385,600373
2014-01-2339939938138533,300385
2014-01-2240040038739821,000398
2014-01-2141441539539833,500398
2014-01-2039541439041369,500413
2014-01-1738539337939053,700390
2014-01-16420436376385207,500385
2014-01-15385416377412120,400412
2014-01-1438038537137132,500371
2014-01-1038038937938912,300389
2014-01-0939239637738227,300382
2014-01-0839240539039555,900395
2014-01-0738540537938847,400388
2014-01-0636941836640079,500400

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