9888 (株)UEX の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 1,280 | 1,340 | 1,280 | 1,340 | 22,000 | 670 |
| 1994-12-29 | 1,250 | 1,270 | 1,210 | 1,270 | 23,000 | 635 |
| 1994-12-28 | 1,110 | 1,290 | 1,110 | 1,290 | 25,000 | 645 |
| 1994-12-27 | 1,090 | 1,100 | 1,070 | 1,100 | 4,000 | 550 |
| 1994-12-26 | 1,180 | 1,180 | 1,150 | 1,150 | 3,000 | 575 |
| 1994-12-22 | 1,270 | 1,270 | 1,170 | 1,170 | 28,000 | 585 |
| 1994-12-21 | 1,070 | 1,230 | 1,070 | 1,230 | 57,000 | 615 |
| 1994-12-20 | 1,000 | 1,030 | 1,000 | 1,030 | 14,000 | 515 |
| 1994-12-19 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1994-12-16 | 1,040 | 1,050 | 1,000 | 1,000 | 9,000 | 500 |
| 1994-12-15 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 | 510 |
| 1994-12-14 | 1,030 | 1,040 | 1,000 | 1,000 | 9,000 | 500 |
| 1994-12-12 | 1,000 | 1,070 | 1,000 | 1,070 | 6,000 | 535 |
| 1994-12-09 | 1,070 | 1,110 | 1,070 | 1,080 | 11,000 | 540 |
| 1994-12-08 | 1,110 | 1,130 | 1,050 | 1,080 | 16,000 | 540 |
| 1994-12-07 | 1,030 | 1,070 | 1,030 | 1,070 | 30,000 | 535 |
| 1994-12-06 | 892 | 970 | 892 | 970 | 15,000 | 485 |
| 1994-12-01 | 890 | 890 | 890 | 890 | 1,000 | 445 |
| 1994-11-29 | 900 | 900 | 871 | 871 | 3,000 | 435.50 |
| 1994-11-28 | 910 | 910 | 891 | 891 | 4,000 | 445.50 |
| 1994-11-25 | 920 | 920 | 890 | 900 | 17,000 | 450 |
| 1994-11-21 | 961 | 961 | 961 | 961 | 1,000 | 480.50 |
| 1994-11-18 | 991 | 991 | 970 | 971 | 6,000 | 485.50 |
| 1994-11-17 | 1,000 | 1,000 | 995 | 995 | 3,000 | 497.50 |
| 1994-11-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1994-11-14 | 1,000 | 1,000 | 991 | 991 | 2,000 | 495.50 |
| 1994-11-10 | 970 | 990 | 970 | 990 | 3,000 | 495 |
| 1994-11-09 | 1,000 | 1,020 | 1,000 | 1,020 | 3,000 | 510 |
| 1994-11-08 | 1,020 | 1,020 | 1,000 | 1,000 | 3,000 | 500 |
| 1994-11-07 | 1,000 | 1,000 | 990 | 1,000 | 7,000 | 500 |
| 1994-11-02 | 990 | 999 | 990 | 991 | 9,000 | 495.50 |
| 1994-11-01 | 961 | 990 | 961 | 990 | 9,000 | 495 |
| 1994-10-28 | 931 | 931 | 931 | 931 | 2,000 | 465.50 |
| 1994-10-26 | 981 | 981 | 951 | 951 | 12,000 | 475.50 |
| 1994-10-25 | 999 | 999 | 985 | 990 | 6,000 | 495 |
| 1994-10-21 | 1,040 | 1,040 | 1,000 | 1,000 | 6,000 | 500 |
| 1994-10-20 | 1,020 | 1,140 | 1,020 | 1,080 | 60,000 | 540 |
| 1994-10-19 | 989 | 1,020 | 950 | 1,020 | 31,000 | 510 |
| 1994-10-18 | 901 | 990 | 901 | 990 | 15,000 | 495 |
| 1994-10-17 | 810 | 890 | 810 | 890 | 16,000 | 445 |
| 1994-10-14 | 795 | 800 | 795 | 800 | 8,000 | 400 |
| 1994-10-06 | 730 | 730 | 730 | 730 | 2,000 | 365 |
| 1994-09-28 | 712 | 712 | 712 | 712 | 1,000 | 356 |
| 1994-09-26 | 736 | 736 | 736 | 736 | 1,000 | 368 |
| 1994-09-22 | 735 | 735 | 735 | 735 | 1,000 | 367.50 |
| 1994-09-19 | 690 | 690 | 690 | 690 | 2,000 | 345 |
| 1994-09-09 | 815 | 815 | 815 | 815 | 1,000 | 407.50 |
| 1994-09-07 | 825 | 825 | 825 | 825 | 1,000 | 412.50 |
| 1994-08-31 | 810 | 810 | 800 | 801 | 3,000 | 400.50 |
| 1994-08-30 | 780 | 800 | 780 | 800 | 3,000 | 400 |
| 1994-08-29 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 1994-08-26 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 1994-08-25 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 1994-08-24 | 720 | 720 | 720 | 720 | 1,000 | 360 |
| 1994-08-19 | 720 | 720 | 720 | 720 | 2,000 | 360 |
| 1994-08-12 | 710 | 710 | 710 | 710 | 1,000 | 355 |
| 1994-08-10 | 710 | 710 | 710 | 710 | 1,000 | 355 |
| 1994-08-05 | 693 | 693 | 693 | 693 | 1,000 | 346.50 |
| 1994-08-01 | 690 | 690 | 690 | 690 | 1,000 | 345 |
| 1994-07-28 | 740 | 740 | 740 | 740 | 1,000 | 370 |
| 1994-07-25 | 760 | 788 | 760 | 780 | 3,000 | 390 |
| 1994-07-21 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 1994-07-20 | 745 | 750 | 745 | 750 | 3,000 | 375 |
| 1994-07-19 | 724 | 725 | 724 | 725 | 4,000 | 362.50 |
| 1994-07-14 | 690 | 690 | 690 | 690 | 1,000 | 345 |
| 1994-07-12 | 725 | 725 | 725 | 725 | 1,000 | 362.50 |
| 1994-07-11 | 725 | 725 | 725 | 725 | 1,000 | 362.50 |
| 1994-07-08 | 741 | 741 | 720 | 720 | 2,000 | 360 |
| 1994-07-05 | 780 | 790 | 780 | 790 | 2,000 | 395 |
| 1994-07-04 | 761 | 761 | 761 | 761 | 2,000 | 380.50 |
| 1994-07-01 | 751 | 791 | 751 | 791 | 2,000 | 395.50 |
| 1994-06-24 | 702 | 702 | 702 | 702 | 1,000 | 351 |
| 1994-06-23 | 701 | 701 | 701 | 701 | 1,000 | 350.50 |
| 1994-06-22 | 701 | 701 | 701 | 701 | 1,000 | 350.50 |
| 1994-06-17 | 700 | 701 | 700 | 701 | 2,000 | 350.50 |
| 1994-06-16 | 691 | 691 | 691 | 691 | 1,000 | 345.50 |
| 1994-06-14 | 690 | 690 | 690 | 690 | 2,000 | 345 |
| 1994-06-08 | 690 | 690 | 690 | 690 | 1,000 | 345 |
| 1994-06-06 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 1994-06-03 | 690 | 690 | 680 | 680 | 4,000 | 340 |
| 1994-05-27 | 680 | 680 | 680 | 680 | 1,000 | 340 |
| 1994-05-26 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 1994-05-25 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 1994-05-24 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 1994-05-23 | 700 | 700 | 700 | 700 | 2,000 | 350 |
| 1994-05-18 | 671 | 671 | 671 | 671 | 1,000 | 335.50 |
| 1994-05-11 | 670 | 670 | 670 | 670 | 3,000 | 335 |
| 1994-05-09 | 668 | 700 | 668 | 700 | 2,000 | 350 |
| 1994-04-25 | 668 | 668 | 668 | 668 | 1,000 | 334 |
| 1994-04-15 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 1994-04-14 | 630 | 630 | 630 | 630 | 2,000 | 315 |
| 1994-04-08 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 1994-03-30 | 590 | 590 | 590 | 590 | 1,000 | 295 |
| 1994-03-25 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 1994-03-22 | 551 | 551 | 551 | 551 | 1,000 | 275.50 |
| 1994-03-18 | 600 | 600 | 550 | 550 | 4,000 | 275 |
| 1994-03-07 | 540 | 570 | 540 | 570 | 2,000 | 285 |
| 1994-03-04 | 520 | 520 | 520 | 520 | 2,000 | 260 |
| 1994-03-03 | 600 | 600 | 570 | 570 | 2,000 | 285 |
| 1994-03-02 | 570 | 570 | 570 | 570 | 2,000 | 285 |
| 1994-02-25 | 575 | 600 | 575 | 600 | 2,000 | 300 |
| 1994-02-21 | 570 | 570 | 570 | 570 | 1,000 | 285 |
| 1994-02-18 | 570 | 570 | 570 | 570 | 1,000 | 285 |
| 1994-02-17 | 570 | 570 | 570 | 570 | 1,000 | 285 |
| 1994-02-15 | 570 | 570 | 570 | 570 | 2,000 | 285 |
| 1994-02-14 | 572 | 572 | 572 | 572 | 1,000 | 286 |
| 1994-02-07 | 570 | 570 | 570 | 570 | 1,000 | 285 |
| 1994-01-27 | 670 | 670 | 670 | 670 | 3,000 | 335 |
| 1994-01-25 | 650 | 670 | 650 | 670 | 2,000 | 335 |
分割・併合履歴 ： [2007-09-25]1株→2株 [1991-03-26]1株→1.2株
