6662 (株)ユビテック の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 262 | 309 | 262 | 283 | 180,500 | 283 |
| 2015-12-29 | 264 | 265 | 260 | 260 | 10,000 | 260 |
| 2015-12-28 | 256 | 260 | 253 | 258 | 22,200 | 258 |
| 2015-12-25 | 258 | 258 | 245 | 248 | 88,200 | 248 |
| 2015-12-24 | 264 | 275 | 258 | 259 | 52,200 | 259 |
| 2015-12-22 | 285 | 285 | 266 | 268 | 68,100 | 268 |
| 2015-12-21 | 270 | 270 | 261 | 267 | 51,100 | 267 |
| 2015-12-18 | 276 | 278 | 273 | 276 | 14,300 | 276 |
| 2015-12-17 | 273 | 275 | 272 | 275 | 41,800 | 275 |
| 2015-12-16 | 280 | 284 | 276 | 276 | 21,400 | 276 |
| 2015-12-15 | 280 | 283 | 276 | 278 | 37,600 | 278 |
| 2015-12-14 | 284 | 284 | 279 | 281 | 54,100 | 281 |
| 2015-12-11 | 290 | 290 | 287 | 288 | 20,500 | 288 |
| 2015-12-10 | 292 | 293 | 288 | 292 | 13,900 | 292 |
| 2015-12-09 | 289 | 293 | 288 | 290 | 15,800 | 290 |
| 2015-12-08 | 297 | 297 | 293 | 294 | 16,700 | 294 |
| 2015-12-07 | 294 | 300 | 291 | 293 | 30,900 | 293 |
| 2015-12-04 | 295 | 297 | 290 | 292 | 24,100 | 292 |
| 2015-12-03 | 299 | 300 | 295 | 297 | 20,500 | 297 |
| 2015-12-02 | 297 | 304 | 297 | 300 | 28,900 | 300 |
| 2015-12-01 | 298 | 301 | 296 | 301 | 23,200 | 301 |
| 2015-11-30 | 298 | 301 | 294 | 300 | 17,200 | 300 |
| 2015-11-27 | 304 | 304 | 297 | 301 | 22,300 | 301 |
| 2015-11-26 | 305 | 307 | 300 | 305 | 49,600 | 305 |
| 2015-11-25 | 304 | 309 | 300 | 308 | 21,700 | 308 |
| 2015-11-24 | 306 | 306 | 302 | 306 | 11,400 | 306 |
| 2015-11-20 | 306 | 306 | 301 | 305 | 20,300 | 305 |
| 2015-11-19 | 301 | 307 | 300 | 305 | 29,900 | 305 |
| 2015-11-18 | 308 | 313 | 300 | 300 | 27,600 | 300 |
| 2015-11-17 | 305 | 308 | 300 | 308 | 43,800 | 308 |
| 2015-11-16 | 307 | 310 | 300 | 305 | 55,400 | 305 |
| 2015-11-13 | 300 | 303 | 294 | 295 | 20,400 | 295 |
| 2015-11-12 | 295 | 301 | 290 | 301 | 58,500 | 301 |
| 2015-11-11 | 300 | 306 | 300 | 300 | 11,800 | 300 |
| 2015-11-10 | 307 | 307 | 290 | 305 | 34,400 | 305 |
| 2015-11-09 | 305 | 307 | 304 | 307 | 18,900 | 307 |
| 2015-11-06 | 314 | 318 | 305 | 307 | 29,400 | 307 |
| 2015-11-05 | 300 | 316 | 296 | 316 | 101,300 | 316 |
| 2015-11-04 | 305 | 308 | 295 | 303 | 29,800 | 303 |
| 2015-11-02 | 307 | 309 | 303 | 303 | 33,800 | 303 |
| 2015-10-30 | 309 | 312 | 305 | 312 | 42,100 | 312 |
| 2015-10-29 | 325 | 325 | 302 | 313 | 48,700 | 313 |
| 2015-10-28 | 327 | 327 | 317 | 318 | 10,000 | 318 |
| 2015-10-27 | 331 | 332 | 321 | 321 | 20,300 | 321 |
| 2015-10-26 | 336 | 338 | 324 | 327 | 66,500 | 327 |
| 2015-10-23 | 319 | 342 | 319 | 330 | 61,600 | 330 |
| 2015-10-22 | 320 | 320 | 317 | 318 | 8,100 | 318 |
| 2015-10-21 | 315 | 326 | 315 | 320 | 10,300 | 320 |
| 2015-10-20 | 317 | 319 | 313 | 316 | 11,000 | 316 |
| 2015-10-19 | 327 | 327 | 315 | 317 | 13,000 | 317 |
| 2015-10-16 | 326 | 327 | 322 | 325 | 8,000 | 325 |
| 2015-10-15 | 325 | 330 | 319 | 326 | 24,300 | 326 |
| 2015-10-14 | 331 | 335 | 328 | 328 | 14,600 | 328 |
| 2015-10-13 | 327 | 337 | 327 | 335 | 20,700 | 335 |
| 2015-10-09 | 335 | 336 | 325 | 330 | 25,900 | 330 |
| 2015-10-08 | 346 | 346 | 338 | 339 | 17,300 | 339 |
| 2015-10-07 | 340 | 353 | 328 | 346 | 85,000 | 346 |
| 2015-10-06 | 336 | 349 | 335 | 344 | 91,400 | 344 |
| 2015-10-05 | 323 | 340 | 322 | 339 | 94,300 | 339 |
| 2015-10-02 | 310 | 344 | 305 | 334 | 188,000 | 334 |
| 2015-10-01 | 282 | 330 | 282 | 306 | 176,200 | 306 |
| 2015-09-30 | 285 | 290 | 283 | 287 | 9,700 | 287 |
| 2015-09-29 | 287 | 290 | 279 | 285 | 20,200 | 285 |
| 2015-09-28 | 296 | 297 | 292 | 294 | 12,000 | 294 |
| 2015-09-25 | 294 | 294 | 281 | 292 | 14,600 | 292 |
| 2015-09-24 | 286 | 297 | 286 | 291 | 18,500 | 291 |
| 2015-09-18 | 293 | 294 | 286 | 294 | 13,600 | 294 |
| 2015-09-17 | 279 | 293 | 277 | 293 | 14,200 | 293 |
| 2015-09-16 | 285 | 285 | 278 | 280 | 11,500 | 280 |
| 2015-09-15 | 293 | 293 | 283 | 283 | 20,100 | 283 |
| 2015-09-14 | 300 | 306 | 287 | 290 | 33,800 | 290 |
| 2015-09-11 | 293 | 318 | 283 | 295 | 186,000 | 295 |
| 2015-09-10 | 272 | 290 | 272 | 289 | 28,400 | 289 |
| 2015-09-09 | 267 | 283 | 267 | 283 | 59,500 | 283 |
| 2015-09-08 | 268 | 273 | 257 | 264 | 19,000 | 264 |
| 2015-09-07 | 265 | 270 | 256 | 267 | 27,000 | 267 |
| 2015-09-04 | 289 | 289 | 265 | 272 | 52,600 | 272 |
| 2015-09-03 | 294 | 294 | 287 | 290 | 7,100 | 290 |
| 2015-09-02 | 285 | 298 | 283 | 286 | 24,800 | 286 |
| 2015-09-01 | 310 | 312 | 290 | 294 | 42,400 | 294 |
| 2015-08-31 | 310 | 314 | 306 | 314 | 8,400 | 314 |
| 2015-08-28 | 305 | 314 | 305 | 311 | 26,000 | 311 |
| 2015-08-27 | 291 | 305 | 291 | 302 | 34,100 | 302 |
| 2015-08-26 | 271 | 296 | 271 | 296 | 61,400 | 296 |
| 2015-08-25 | 273 | 296 | 255 | 281 | 219,900 | 281 |
| 2015-08-24 | 310 | 322 | 283 | 290 | 195,300 | 290 |
| 2015-08-21 | 335 | 336 | 320 | 334 | 84,000 | 334 |
| 2015-08-20 | 345 | 347 | 340 | 340 | 63,300 | 340 |
| 2015-08-19 | 353 | 353 | 344 | 347 | 22,700 | 347 |
| 2015-08-18 | 353 | 353 | 345 | 351 | 5,700 | 351 |
| 2015-08-17 | 346 | 350 | 345 | 350 | 11,900 | 350 |
| 2015-08-14 | 347 | 353 | 345 | 348 | 9,400 | 348 |
| 2015-08-13 | 344 | 348 | 344 | 347 | 24,200 | 347 |
| 2015-08-12 | 355 | 359 | 348 | 359 | 17,600 | 359 |
| 2015-08-11 | 348 | 356 | 348 | 354 | 12,800 | 354 |
| 2015-08-10 | 354 | 357 | 340 | 346 | 76,300 | 346 |
| 2015-08-07 | 355 | 360 | 354 | 355 | 17,500 | 355 |
| 2015-08-06 | 355 | 359 | 355 | 357 | 16,000 | 357 |
| 2015-08-05 | 354 | 358 | 353 | 357 | 59,100 | 357 |
| 2015-08-04 | 361 | 365 | 356 | 359 | 16,600 | 359 |
| 2015-08-03 | 363 | 370 | 359 | 359 | 19,100 | 359 |
| 2015-07-31 | 372 | 372 | 361 | 363 | 20,600 | 363 |
| 2015-07-30 | 367 | 371 | 362 | 367 | 62,100 | 367 |
| 2015-07-29 | 363 | 364 | 356 | 360 | 39,300 | 360 |
| 2015-07-28 | 364 | 364 | 357 | 364 | 7,200 | 364 |
| 2015-07-27 | 372 | 375 | 356 | 358 | 50,700 | 358 |
| 2015-07-24 | 366 | 370 | 365 | 368 | 15,000 | 368 |
| 2015-07-23 | 370 | 376 | 363 | 369 | 43,700 | 369 |
| 2015-07-22 | 375 | 375 | 368 | 372 | 18,100 | 372 |
| 2015-07-21 | 373 | 375 | 368 | 375 | 16,800 | 375 |
| 2015-07-17 | 374 | 375 | 370 | 373 | 24,300 | 373 |
| 2015-07-16 | 366 | 376 | 361 | 373 | 18,800 | 373 |
| 2015-07-15 | 372 | 376 | 360 | 369 | 39,200 | 369 |
| 2015-07-14 | 364 | 371 | 359 | 370 | 40,800 | 370 |
| 2015-07-13 | 362 | 366 | 352 | 356 | 23,100 | 356 |
| 2015-07-10 | 352 | 358 | 351 | 358 | 41,200 | 358 |
| 2015-07-09 | 343 | 356 | 318 | 355 | 212,200 | 355 |
| 2015-07-08 | 384 | 384 | 360 | 360 | 90,200 | 360 |
| 2015-07-07 | 381 | 388 | 374 | 380 | 66,800 | 380 |
| 2015-07-06 | 389 | 394 | 364 | 384 | 107,300 | 384 |
| 2015-07-03 | 393 | 408 | 383 | 393 | 216,800 | 393 |
| 2015-07-02 | 371 | 445 | 371 | 409 | 937,600 | 409 |
| 2015-07-01 | 349 | 376 | 348 | 369 | 56,400 | 369 |
| 2015-06-30 | 346 | 351 | 344 | 351 | 21,800 | 351 |
| 2015-06-29 | 340 | 350 | 340 | 348 | 52,400 | 348 |
| 2015-06-26 | 365 | 372 | 359 | 362 | 25,700 | 362 |
| 2015-06-25 | 370 | 370 | 365 | 365 | 19,400 | 365 |
| 2015-06-24 | 365 | 371 | 363 | 370 | 31,200 | 370 |
| 2015-06-23 | 367 | 373 | 360 | 369 | 27,100 | 369 |
| 2015-06-22 | 368 | 368 | 361 | 367 | 5,000 | 367 |
| 2015-06-19 | 360 | 367 | 354 | 363 | 25,500 | 363 |
| 2015-06-18 | 370 | 371 | 357 | 359 | 21,900 | 359 |
| 2015-06-17 | 369 | 371 | 363 | 367 | 15,900 | 367 |
| 2015-06-16 | 382 | 382 | 368 | 368 | 49,100 | 368 |
| 2015-06-15 | 368 | 383 | 365 | 378 | 42,100 | 378 |
| 2015-06-12 | 368 | 375 | 365 | 375 | 53,800 | 375 |
| 2015-06-11 | 360 | 373 | 360 | 367 | 21,300 | 367 |
| 2015-06-10 | 356 | 365 | 356 | 361 | 22,400 | 361 |
| 2015-06-09 | 363 | 364 | 356 | 357 | 37,300 | 357 |
| 2015-06-08 | 366 | 367 | 361 | 363 | 26,800 | 363 |
| 2015-06-05 | 369 | 370 | 360 | 366 | 41,000 | 366 |
| 2015-06-04 | 368 | 368 | 363 | 364 | 24,500 | 364 |
| 2015-06-03 | 368 | 369 | 360 | 366 | 31,300 | 366 |
| 2015-06-02 | 375 | 376 | 360 | 365 | 79,300 | 365 |
| 2015-06-01 | 347 | 377 | 343 | 370 | 447,400 | 370 |
| 2015-05-29 | 400 | 402 | 396 | 397 | 29,100 | 397 |
| 2015-05-28 | 397 | 403 | 397 | 400 | 31,500 | 400 |
| 2015-05-27 | 405 | 405 | 397 | 397 | 82,300 | 397 |
| 2015-05-26 | 405 | 416 | 402 | 403 | 78,900 | 403 |
| 2015-05-25 | 409 | 414 | 402 | 406 | 82,900 | 406 |
| 2015-05-22 | 411 | 418 | 398 | 402 | 110,000 | 402 |
| 2015-05-21 | 397 | 415 | 395 | 403 | 116,700 | 403 |
| 2015-05-20 | 402 | 403 | 391 | 395 | 68,800 | 395 |
| 2015-05-19 | 392 | 403 | 385 | 403 | 97,600 | 403 |
| 2015-05-18 | 400 | 401 | 381 | 394 | 118,100 | 394 |
| 2015-05-15 | 410 | 410 | 399 | 400 | 63,300 | 400 |
| 2015-05-14 | 414 | 414 | 402 | 410 | 109,400 | 410 |
| 2015-05-13 | 415 | 429 | 407 | 414 | 225,000 | 414 |
| 2015-05-12 | 442 | 461 | 433 | 455 | 136,600 | 455 |
| 2015-05-11 | 431 | 445 | 425 | 445 | 77,400 | 445 |
| 2015-05-08 | 425 | 435 | 419 | 433 | 59,800 | 433 |
| 2015-05-07 | 425 | 452 | 421 | 422 | 156,700 | 422 |
| 2015-05-01 | 440 | 440 | 396 | 420 | 375,200 | 420 |
| 2015-04-30 | 467 | 470 | 438 | 447 | 255,700 | 447 |
| 2015-04-28 | 473 | 517 | 466 | 472 | 830,500 | 472 |
| 2015-04-27 | 474 | 478 | 468 | 469 | 98,400 | 469 |
| 2015-04-24 | 473 | 479 | 465 | 470 | 92,000 | 470 |
| 2015-04-23 | 473 | 485 | 467 | 470 | 115,900 | 470 |
| 2015-04-22 | 483 | 483 | 465 | 470 | 165,500 | 470 |
| 2015-04-21 | 475 | 489 | 466 | 475 | 243,900 | 475 |
| 2015-04-20 | 470 | 537 | 466 | 481 | 975,600 | 481 |
| 2015-04-17 | 483 | 495 | 462 | 473 | 291,200 | 473 |
| 2015-04-16 | 464 | 470 | 455 | 463 | 112,000 | 463 |
| 2015-04-15 | 484 | 491 | 469 | 470 | 293,800 | 470 |
| 2015-04-14 | 460 | 506 | 455 | 492 | 515,500 | 492 |
| 2015-04-13 | 470 | 477 | 451 | 460 | 359,200 | 460 |
| 2015-04-10 | 499 | 549 | 479 | 486 | 1,991,200 | 486 |
| 2015-04-09 | 477 | 482 | 462 | 479 | 475,100 | 479 |
| 2015-04-08 | 517 | 529 | 476 | 491 | 817,700 | 491 |
| 2015-04-07 | 508 | 555 | 480 | 491 | 1,236,100 | 491 |
| 2015-04-06 | 528 | 656 | 503 | 538 | 3,577,200 | 538 |
| 2015-04-03 | 597 | 617 | 558 | 578 | 2,442,500 | 578 |
| 2015-04-02 | 469 | 517 | 457 | 517 | 3,993,600 | 517 |
| 2015-04-01 | 404 | 444 | 385 | 437 | 1,700,400 | 437 |
| 2015-03-31 | 366 | 396 | 353 | 375 | 659,400 | 375 |
| 2015-03-30 | 367 | 375 | 348 | 353 | 309,000 | 353 |
| 2015-03-27 | 372 | 415 | 360 | 378 | 719,700 | 378 |
| 2015-03-26 | 392 | 439 | 380 | 380 | 1,684,900 | 380 |
| 2015-03-25 | 370 | 450 | 368 | 416 | 5,142,000 | 416 |
| 2015-03-24 | 390 | 397 | 353 | 370 | 1,061,900 | 370 |
| 2015-03-23 | 319 | 397 | 315 | 397 | 1,364,200 | 397 |
| 2015-03-20 | 314 | 317 | 307 | 317 | 43,600 | 317 |
| 2015-03-19 | 314 | 318 | 307 | 314 | 32,900 | 314 |
| 2015-03-18 | 331 | 337 | 306 | 306 | 124,300 | 306 |
| 2015-03-17 | 305 | 337 | 303 | 325 | 118,300 | 325 |
| 2015-03-16 | 300 | 305 | 298 | 301 | 16,800 | 301 |
| 2015-03-13 | 297 | 300 | 296 | 299 | 24,400 | 299 |
| 2015-03-12 | 297 | 298 | 293 | 295 | 46,200 | 295 |
| 2015-03-11 | 293 | 298 | 293 | 295 | 26,400 | 295 |
| 2015-03-10 | 301 | 304 | 293 | 295 | 34,600 | 295 |
| 2015-03-09 | 305 | 305 | 298 | 300 | 32,200 | 300 |
| 2015-03-06 | 309 | 312 | 304 | 309 | 19,600 | 309 |
| 2015-03-05 | 308 | 314 | 308 | 309 | 6,300 | 309 |
| 2015-03-04 | 314 | 314 | 305 | 310 | 19,900 | 310 |
| 2015-03-03 | 321 | 324 | 307 | 314 | 73,700 | 314 |
| 2015-03-02 | 319 | 331 | 313 | 326 | 78,100 | 326 |
| 2015-02-27 | 329 | 329 | 310 | 316 | 132,000 | 316 |
| 2015-02-26 | 302 | 323 | 300 | 322 | 228,100 | 322 |
| 2015-02-25 | 296 | 300 | 296 | 299 | 36,800 | 299 |
| 2015-02-24 | 298 | 300 | 294 | 294 | 64,400 | 294 |
| 2015-02-23 | 302 | 303 | 298 | 299 | 24,400 | 299 |
| 2015-02-20 | 295 | 307 | 294 | 303 | 32,600 | 303 |
| 2015-02-19 | 299 | 299 | 292 | 293 | 29,100 | 293 |
| 2015-02-18 | 298 | 298 | 294 | 298 | 33,500 | 298 |
| 2015-02-17 | 292 | 297 | 292 | 296 | 14,200 | 296 |
| 2015-02-16 | 295 | 296 | 290 | 291 | 27,300 | 291 |
| 2015-02-13 | 302 | 302 | 296 | 298 | 16,800 | 298 |
| 2015-02-12 | 300 | 308 | 294 | 302 | 70,700 | 302 |
| 2015-02-10 | 305 | 308 | 302 | 305 | 14,600 | 305 |
| 2015-02-09 | 306 | 309 | 303 | 308 | 46,900 | 308 |
| 2015-02-06 | 296 | 305 | 293 | 303 | 24,400 | 303 |
| 2015-02-05 | 308 | 308 | 294 | 294 | 31,100 | 294 |
| 2015-02-04 | 303 | 310 | 300 | 306 | 25,400 | 306 |
| 2015-02-03 | 316 | 317 | 298 | 305 | 33,400 | 305 |
| 2015-02-02 | 316 | 317 | 305 | 308 | 55,000 | 308 |
| 2015-01-30 | 298 | 305 | 297 | 300 | 17,000 | 300 |
| 2015-01-29 | 300 | 304 | 297 | 298 | 21,400 | 298 |
| 2015-01-28 | 301 | 305 | 300 | 302 | 16,600 | 302 |
| 2015-01-27 | 317 | 325 | 300 | 308 | 59,100 | 308 |
| 2015-01-26 | 303 | 316 | 300 | 310 | 24,100 | 310 |
| 2015-01-23 | 313 | 315 | 298 | 303 | 54,200 | 303 |
| 2015-01-22 | 318 | 329 | 308 | 314 | 215,700 | 314 |
| 2015-01-21 | 292 | 316 | 285 | 301 | 135,200 | 301 |
| 2015-01-20 | 281 | 285 | 281 | 283 | 11,100 | 283 |
| 2015-01-19 | 285 | 286 | 282 | 282 | 3,200 | 282 |
| 2015-01-16 | 284 | 285 | 279 | 282 | 20,700 | 282 |
| 2015-01-15 | 283 | 288 | 282 | 285 | 13,600 | 285 |
| 2015-01-14 | 287 | 290 | 281 | 282 | 18,800 | 282 |
| 2015-01-13 | 284 | 286 | 278 | 285 | 20,400 | 285 |
| 2015-01-09 | 292 | 292 | 283 | 285 | 26,200 | 285 |
| 2015-01-08 | 290 | 293 | 288 | 290 | 7,200 | 290 |
| 2015-01-07 | 292 | 292 | 284 | 287 | 16,800 | 287 |
| 2015-01-06 | 296 | 296 | 283 | 284 | 47,300 | 284 |
| 2015-01-05 | 290 | 294 | 283 | 294 | 8,800 | 294 |
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
