6662 (株)ユビテックの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	451	471	448	462	93,900	462
2017-12-28	448	450	444	446	32,400	446
2017-12-27	432	451	432	448	57,700	448
2017-12-26	427	437	427	430	112,300	430
2017-12-25	445	447	430	430	120,600	430
2017-12-22	455	457	442	445	115,600	445
2017-12-21	454	465	451	456	49,000	456
2017-12-20	452	457	449	455	44,800	455
2017-12-19	457	460	451	454	67,500	454
2017-12-18	467	469	453	459	85,800	459
2017-12-15	483	483	463	464	128,200	464
2017-12-14	492	498	485	488	40,100	488
2017-12-13	505	509	489	495	82,700	495
2017-12-12	483	501	480	501	133,600	501
2017-12-11	476	486	473	480	73,200	480
2017-12-08	479	479	471	476	43,400	476
2017-12-07	473	481	472	479	34,500	479
2017-12-06	465	477	460	472	76,700	472
2017-12-05	473	475	458	469	58,300	469
2017-12-04	469	480	467	471	81,300	471
2017-12-01	468	476	462	465	110,300	465
2017-11-30	464	472	461	468	117,200	468
2017-11-29	492	497	468	472	172,500	472
2017-11-28	504	504	486	492	74,200	492
2017-11-27	484	497	484	496	87,000	496
2017-11-24	474	485	471	483	85,600	483
2017-11-22	486	493	477	480	108,700	480
2017-11-21	477	491	476	486	88,200	486
2017-11-20	457	480	457	478	89,700	478
2017-11-17	454	466	454	465	80,200	465
2017-11-16	449	464	443	462	115,500	462
2017-11-15	484	484	448	456	269,900	456
2017-11-13	514	519	480	480	473,400	480
2017-11-10	546	585	542	574	149,800	574
2017-11-09	564	578	544	556	165,600	556
2017-11-08	559	564	550	559	93,200	559
2017-11-07	557	568	552	562	117,600	562
2017-11-06	576	580	557	557	176,800	557
2017-11-02	605	606	580	586	216,100	586
2017-11-01	589	609	583	605	356,000	605
2017-10-31	583	590	576	587	242,700	587
2017-10-30	558	593	550	593	642,100	593
2017-10-27	528	551	528	548	166,900	548
2017-10-26	537	551	528	529	202,600	529
2017-10-25	555	567	533	544	359,600	544
2017-10-24	552	557	520	551	579,700	551
2017-10-23	554	571	551	559	374,200	559
2017-10-20	595	619	546	554	1,129,800	554
2017-10-19	575	614	567	577	2,347,400	577
2017-10-18	550	569	543	565	460,000	565
2017-10-17	552	554	542	543	116,900	543
2017-10-16	551	555	543	552	118,600	552
2017-10-13	553	558	540	549	177,300	549
2017-10-12	560	561	539	549	318,800	549
2017-10-11	549	565	539	557	637,200	557
2017-10-10	525	559	517	539	752,400	539
2017-10-06	511	514	502	509	144,700	509
2017-10-05	509	519	501	515	226,600	515
2017-10-04	522	535	500	500	334,800	500
2017-10-03	503	573	498	524	1,166,600	524
2017-10-02	511	513	494	500	189,000	500
2017-09-29	490	509	479	509	317,800	509
2017-09-28	473	489	468	488	201,200	488
2017-09-27	475	486	466	475	206,800	475
2017-09-26	460	479	457	475	136,400	475
2017-09-25	440	462	440	460	108,600	460
2017-09-22	447	447	434	440	57,200	440
2017-09-21	443	448	439	445	81,600	445
2017-09-20	444	445	435	441	94,200	441
2017-09-19	456	458	440	442	100,400	442
2017-09-15	444	458	443	451	89,500	451
2017-09-14	444	447	436	436	39,200	436
2017-09-13	444	451	432	444	77,600	444
2017-09-12	437	454	429	436	106,200	436
2017-09-11	430	440	428	429	49,800	429
2017-09-08	435	435	425	425	27,100	425
2017-09-07	438	438	427	429	9,100	429
2017-09-06	418	443	412	432	58,700	432
2017-09-05	444	450	420	425	110,600	425
2017-09-04	452	459	440	446	53,000	446
2017-09-01	462	464	456	456	43,000	456
2017-08-31	460	468	459	466	46,400	466
2017-08-30	458	462	454	462	46,100	462
2017-08-29	445	455	445	453	34,200	453
2017-08-28	455	455	443	451	56,300	451
2017-08-25	451	455	450	452	18,200	452
2017-08-24	438	449	438	449	33,600	449
2017-08-23	441	449	435	443	59,100	443
2017-08-22	433	440	428	439	28,100	439
2017-08-21	441	441	431	433	43,500	433
2017-08-18	430	442	429	440	45,400	440
2017-08-17	434	443	434	443	35,200	443
2017-08-16	415	435	412	435	81,400	435
2017-08-15	423	423	414	415	63,300	415
2017-08-14	418	419	402	415	222,400	415
2017-08-10	451	454	437	450	80,700	450
2017-08-09	459	459	443	459	62,000	459
2017-08-08	460	464	458	461	44,200	461
2017-08-07	472	472	462	467	34,600	467
2017-08-04	448	471	440	471	132,000	471
2017-08-03	472	482	441	448	289,700	448
2017-08-02	494	503	491	496	46,400	496
2017-08-01	511	512	479	489	144,600	489
2017-07-31	519	521	500	509	68,300	509
2017-07-28	525	528	513	522	67,900	522
2017-07-27	534	534	526	529	27,400	529
2017-07-26	536	536	528	535	49,200	535
2017-07-25	512	534	512	530	66,500	530
2017-07-24	517	518	503	512	61,600	512
2017-07-21	523	532	516	518	122,900	518
2017-07-20	525	536	523	526	204,300	526
2017-07-19	520	528	517	520	70,600	520
2017-07-18	510	528	510	522	111,600	522
2017-07-14	506	511	505	508	29,500	508
2017-07-13	508	512	507	508	26,000	508
2017-07-12	504	511	502	508	45,600	508
2017-07-11	501	509	501	502	39,600	502
2017-07-10	507	507	502	505	9,700	505
2017-07-07	503	510	501	501	20,200	501
2017-07-06	509	511	502	507	28,800	507
2017-07-05	499	510	499	509	36,900	509
2017-07-04	510	515	497	498	95,900	498
2017-07-03	503	515	500	510	74,900	510
2017-06-30	498	505	490	505	54,700	505
2017-06-29	500	508	498	503	38,600	503
2017-06-28	510	510	494	494	81,900	494
2017-06-27	519	519	508	515	28,800	515
2017-06-26	505	517	503	516	61,600	516
2017-06-23	516	518	500	502	61,700	502
2017-06-22	512	521	510	511	60,100	511
2017-06-21	505	525	503	516	135,500	516
2017-06-20	508	515	505	506	67,000	506
2017-06-19	498	512	496	511	74,400	511
2017-06-16	499	500	488	491	51,000	491
2017-06-15	507	509	491	491	134,100	491
2017-06-14	508	518	503	515	119,000	515
2017-06-13	506	513	505	509	63,300	509
2017-06-12	516	516	502	506	59,900	506
2017-06-09	515	519	500	515	90,700	515
2017-06-08	523	529	517	517	61,600	517
2017-06-07	509	523	509	519	77,000	519
2017-06-06	521	527	509	515	83,000	515
2017-06-05	499	527	492	525	239,600	525
2017-06-02	535	538	498	503	321,100	503
2017-06-01	541	556	529	534	493,800	534
2017-05-31	510	545	510	537	499,800	537
2017-05-30	503	521	498	514	225,400	514
2017-05-29	510	516	499	508	144,200	508
2017-05-26	499	511	486	505	225,800	505
2017-05-25	497	502	490	491	85,200	491
2017-05-24	491	499	488	496	101,900	496
2017-05-23	484	490	480	487	74,900	487
2017-05-22	474	487	474	486	122,000	486
2017-05-19	471	481	471	472	63,200	472
2017-05-18	460	476	459	475	105,700	475
2017-05-17	472	480	470	478	80,400	478
2017-05-16	468	477	468	469	83,000	469
2017-05-15	492	500	464	473	262,600	473
2017-05-12	512	522	506	512	236,000	512
2017-05-11	511	511	504	506	116,000	506
2017-05-10	513	513	500	501	139,900	501
2017-05-09	501	504	497	504	78,600	504
2017-05-08	502	505	498	498	124,900	498
2017-05-02	485	494	485	488	55,400	488
2017-05-01	482	496	481	491	56,800	491
2017-04-28	498	503	490	490	87,900	490
2017-04-27	479	497	479	494	88,800	494
2017-04-26	485	498	484	486	123,800	486
2017-04-25	477	485	477	482	52,800	482
2017-04-24	493	494	470	479	109,800	479
2017-04-21	473	491	460	485	211,400	485
2017-04-20	458	470	452	468	98,500	468
2017-04-19	450	463	445	450	143,600	450
2017-04-18	455	458	447	456	115,200	456
2017-04-17	433	449	431	447	108,500	447
2017-04-14	436	440	426	433	220,800	433
2017-04-13	422	447	420	444	263,300	444
2017-04-12	461	461	435	446	335,200	446
2017-04-11	495	498	474	474	228,100	474
2017-04-10	507	518	494	494	445,700	494
2017-04-07	509	515	470	504	660,900	504
2017-04-06	479	500	466	500	283,500	500
2017-04-05	471	490	471	487	177,300	487
2017-04-04	505	508	461	466	434,900	466
2017-04-03	484	508	484	505	499,100	505
2017-03-31	490	499	475	476	412,300	476
2017-03-30	468	495	467	495	692,200	495
2017-03-29	453	464	451	461	126,000	461
2017-03-28	449	453	444	447	53,100	447
2017-03-27	463	463	447	448	77,100	448
2017-03-24	450	462	449	460	80,900	460
2017-03-23	454	456	438	450	143,000	450
2017-03-22	447	460	447	450	186,700	450
2017-03-21	455	482	455	463	557,400	463
2017-03-17	457	457	440	452	234,100	452
2017-03-16	420	439	418	434	59,300	434
2017-03-15	430	430	412	416	100,800	416
2017-03-14	426	430	424	427	62,500	427
2017-03-13	440	444	431	431	126,100	431
2017-03-10	451	451	436	445	144,400	445
2017-03-09	447	452	447	448	66,400	448
2017-03-08	455	457	446	446	156,900	446
2017-03-07	465	467	456	457	99,700	457
2017-03-06	461	468	461	463	122,200	463
2017-03-03	455	465	451	461	149,600	461
2017-03-02	458	461	454	454	117,700	454
2017-03-01	455	456	448	455	177,800	455
2017-02-28	458	463	452	455	203,000	455
2017-02-27	463	465	451	451	216,400	451
2017-02-24	450	470	448	466	251,400	466
2017-02-23	451	453	448	448	91,000	448
2017-02-22	450	457	449	454	145,300	454
2017-02-21	446	455	442	449	167,300	449
2017-02-20	442	446	441	443	95,100	443
2017-02-17	443	452	441	442	116,600	442
2017-02-16	465	465	444	446	251,100	446
2017-02-15	449	462	449	458	251,200	458
2017-02-14	439	454	438	449	278,800	449
2017-02-13	469	484	445	447	529,400	447
2017-02-10	470	479	468	474	264,300	474
2017-02-09	483	485	468	468	502,400	468
2017-02-08	495	503	482	488	407,800	488
2017-02-07	505	515	495	505	628,300	505
2017-02-06	482	530	480	515	3,706,800	515
2017-02-03	472	481	466	475	305,900	475
2017-02-02	479	480	460	472	381,500	472
2017-02-01	457	482	457	477	632,200	477
2017-01-31	470	470	451	451	305,500	451
2017-01-30	460	474	460	472	372,900	472
2017-01-27	456	473	452	459	294,600	459
2017-01-26	451	468	447	458	290,300	458
2017-01-25	455	466	445	449	232,000	449
2017-01-24	436	466	431	458	276,100	458
2017-01-23	415	434	415	430	82,000	430
2017-01-20	420	427	411	419	153,000	419
2017-01-19	433	436	426	428	87,500	428
2017-01-18	428	431	418	425	143,300	425
2017-01-17	443	445	428	435	197,600	435
2017-01-16	458	459	446	446	210,400	446
2017-01-13	466	479	461	465	419,000	465
2017-01-12	469	475	455	461	693,100	461
2017-01-11	449	453	441	443	109,200	443
2017-01-10	462	469	444	448	293,700	448
2017-01-06	480	488	458	465	528,900	465
2017-01-05	451	487	446	487	622,000	487
2017-01-04	446	455	438	446	295,700	446

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

6662 (株)ユビテック の時系列データ [2017年度]

6662 (株)ユビテックの時系列データ [2017年度]