9888 (株)UEX の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1995-12-27 | 750 | 800 | 750 | 800 | 3,000 | 400 |
| 1995-12-25 | 740 | 740 | 740 | 740 | 1,000 | 370 |
| 1995-12-22 | 730 | 730 | 730 | 730 | 2,000 | 365 |
| 1995-12-21 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 1995-12-20 | 780 | 780 | 750 | 750 | 2,000 | 375 |
| 1995-12-14 | 780 | 780 | 780 | 780 | 1,000 | 390 |
| 1995-12-13 | 780 | 780 | 780 | 780 | 2,000 | 390 |
| 1995-12-08 | 800 | 800 | 759 | 759 | 3,000 | 379.50 |
| 1995-11-29 | 788 | 788 | 788 | 788 | 1,000 | 394 |
| 1995-11-20 | 790 | 790 | 790 | 790 | 2,000 | 395 |
| 1995-11-17 | 801 | 801 | 801 | 801 | 1,000 | 400.50 |
| 1995-11-16 | 801 | 801 | 801 | 801 | 1,000 | 400.50 |
| 1995-11-13 | 805 | 805 | 805 | 805 | 1,000 | 402.50 |
| 1995-11-06 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1995-11-02 | 800 | 800 | 800 | 800 | 3,000 | 400 |
| 1995-11-01 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1995-10-26 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1995-10-25 | 820 | 820 | 820 | 820 | 1,000 | 410 |
| 1995-10-24 | 820 | 820 | 820 | 820 | 1,000 | 410 |
| 1995-10-19 | 840 | 840 | 840 | 840 | 2,000 | 420 |
| 1995-10-11 | 840 | 840 | 840 | 840 | 2,000 | 420 |
| 1995-10-09 | 840 | 840 | 840 | 840 | 1,000 | 420 |
| 1995-10-06 | 850 | 850 | 850 | 850 | 2,000 | 425 |
| 1995-10-05 | 860 | 860 | 860 | 860 | 2,000 | 430 |
| 1995-10-03 | 859 | 860 | 855 | 855 | 10,000 | 427.50 |
| 1995-10-02 | 860 | 860 | 860 | 860 | 3,000 | 430 |
| 1995-09-28 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 1995-09-27 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 1995-09-19 | 890 | 890 | 890 | 890 | 2,000 | 445 |
| 1995-09-18 | 910 | 910 | 910 | 910 | 1,000 | 455 |
| 1995-09-13 | 862 | 862 | 862 | 862 | 1,000 | 431 |
| 1995-09-11 | 900 | 900 | 900 | 900 | 2,000 | 450 |
| 1995-09-08 | 889 | 900 | 889 | 900 | 5,000 | 450 |
| 1995-09-07 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1995-09-05 | 910 | 910 | 910 | 910 | 2,000 | 455 |
| 1995-08-28 | 900 | 900 | 890 | 890 | 9,000 | 445 |
| 1995-08-25 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1995-08-24 | 890 | 900 | 890 | 900 | 3,000 | 450 |
| 1995-08-22 | 900 | 900 | 900 | 900 | 6,000 | 450 |
| 1995-08-18 | 890 | 890 | 890 | 890 | 2,000 | 445 |
| 1995-08-17 | 890 | 890 | 890 | 890 | 2,000 | 445 |
| 1995-08-15 | 869 | 870 | 869 | 870 | 2,000 | 435 |
| 1995-08-14 | 870 | 870 | 870 | 870 | 2,000 | 435 |
| 1995-08-10 | 870 | 870 | 870 | 870 | 5,000 | 435 |
| 1995-08-09 | 870 | 870 | 870 | 870 | 1,000 | 435 |
| 1995-08-08 | 890 | 890 | 870 | 870 | 3,000 | 435 |
| 1995-08-07 | 880 | 890 | 880 | 890 | 5,000 | 445 |
| 1995-08-04 | 870 | 870 | 870 | 870 | 4,000 | 435 |
| 1995-08-03 | 871 | 871 | 870 | 870 | 6,000 | 435 |
| 1995-07-28 | 890 | 890 | 870 | 870 | 9,000 | 435 |
| 1995-07-25 | 890 | 890 | 885 | 885 | 10,000 | 442.50 |
| 1995-07-18 | 900 | 900 | 900 | 900 | 5,000 | 450 |
| 1995-07-17 | 890 | 892 | 890 | 890 | 4,000 | 445 |
| 1995-07-14 | 899 | 899 | 890 | 890 | 2,000 | 445 |
| 1995-07-13 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1995-07-12 | 905 | 905 | 903 | 905 | 8,000 | 452.50 |
| 1995-07-11 | 905 | 905 | 905 | 905 | 1,000 | 452.50 |
| 1995-07-10 | 905 | 905 | 905 | 905 | 2,000 | 452.50 |
| 1995-07-06 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 1995-07-03 | 900 | 900 | 900 | 900 | 5,000 | 450 |
| 1995-06-30 | 900 | 900 | 890 | 890 | 5,000 | 445 |
| 1995-06-29 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1995-06-27 | 920 | 920 | 920 | 920 | 1,000 | 460 |
| 1995-06-26 | 940 | 940 | 940 | 940 | 1,000 | 470 |
| 1995-06-23 | 950 | 950 | 949 | 949 | 3,000 | 474.50 |
| 1995-06-20 | 1,000 | 1,000 | 950 | 950 | 3,000 | 475 |
| 1995-06-16 | 1,010 | 1,010 | 1,000 | 1,000 | 11,000 | 500 |
| 1995-06-15 | 999 | 999 | 999 | 999 | 3,000 | 499.50 |
| 1995-06-14 | 999 | 999 | 999 | 999 | 1,000 | 499.50 |
| 1995-05-30 | 1,220 | 1,260 | 1,200 | 1,260 | 8,000 | 630 |
| 1995-05-29 | 1,280 | 1,280 | 1,230 | 1,230 | 13,000 | 615 |
| 1995-05-26 | 1,470 | 1,470 | 1,380 | 1,420 | 13,000 | 710 |
| 1995-05-25 | 1,390 | 1,460 | 1,380 | 1,450 | 32,000 | 725 |
| 1995-05-24 | 1,330 | 1,400 | 1,330 | 1,380 | 12,000 | 690 |
| 1995-05-23 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 665 |
| 1995-05-22 | 1,320 | 1,350 | 1,300 | 1,350 | 9,000 | 675 |
| 1995-05-19 | 1,330 | 1,350 | 1,300 | 1,320 | 7,000 | 660 |
| 1995-05-18 | 1,400 | 1,400 | 1,350 | 1,350 | 16,000 | 675 |
| 1995-05-17 | 1,420 | 1,420 | 1,380 | 1,400 | 28,000 | 700 |
| 1995-05-16 | 1,490 | 1,490 | 1,400 | 1,400 | 36,000 | 700 |
| 1995-05-15 | 1,500 | 1,590 | 1,480 | 1,530 | 79,000 | 765 |
| 1995-05-12 | 1,310 | 1,520 | 1,310 | 1,510 | 72,000 | 755 |
| 1995-05-11 | 1,240 | 1,350 | 1,240 | 1,320 | 20,000 | 660 |
| 1995-05-10 | 1,260 | 1,260 | 1,250 | 1,250 | 10,000 | 625 |
| 1995-05-09 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 570 |
| 1995-05-02 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 630 |
| 1995-05-01 | 1,200 | 1,280 | 1,200 | 1,260 | 12,000 | 630 |
| 1995-04-28 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 600 |
| 1995-04-27 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 545 |
| 1995-04-26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 1995-04-19 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 505 |
| 1995-04-17 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 1995-04-14 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 510 |
| 1995-04-10 | 1,030 | 1,030 | 1,010 | 1,010 | 4,000 | 505 |
| 1995-04-07 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 1995-04-06 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 515 |
| 1995-04-03 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 520 |
| 1995-03-30 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 | 505 |
| 1995-03-27 | 991 | 991 | 990 | 990 | 2,000 | 495 |
| 1995-03-24 | 1,010 | 1,010 | 991 | 991 | 6,000 | 495.50 |
| 1995-03-23 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 500 |
| 1995-03-17 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1995-03-15 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 500 |
| 1995-03-14 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 500 |
| 1995-03-13 | 1,000 | 1,000 | 999 | 999 | 5,000 | 499.50 |
| 1995-03-03 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1995-02-27 | 999 | 1,000 | 999 | 1,000 | 2,000 | 500 |
| 1995-02-24 | 1,120 | 1,120 | 1,050 | 1,050 | 3,000 | 525 |
| 1995-02-21 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 1995-02-20 | 1,060 | 1,070 | 1,060 | 1,070 | 2,000 | 535 |
| 1995-02-17 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1995-02-16 | 1,050 | 1,050 | 1,020 | 1,020 | 3,000 | 510 |
| 1995-02-07 | 1,030 | 1,030 | 1,000 | 1,000 | 2,000 | 500 |
| 1995-02-06 | 1,080 | 1,080 | 1,050 | 1,050 | 2,000 | 525 |
| 1995-02-02 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 525 |
| 1995-02-01 | 1,070 | 1,070 | 1,000 | 1,000 | 8,000 | 500 |
| 1995-01-31 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 1995-01-30 | 1,150 | 1,150 | 1,130 | 1,130 | 5,000 | 565 |
| 1995-01-27 | 1,190 | 1,210 | 1,160 | 1,160 | 7,000 | 580 |
| 1995-01-26 | 1,200 | 1,200 | 1,180 | 1,180 | 4,000 | 590 |
| 1995-01-25 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 610 |
| 1995-01-24 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 630 |
| 1995-01-17 | 1,270 | 1,270 | 1,260 | 1,260 | 3,000 | 630 |
| 1995-01-13 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 635 |
| 1995-01-12 | 1,280 | 1,320 | 1,270 | 1,290 | 26,000 | 645 |
| 1995-01-11 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 650 |
| 1995-01-10 | 1,300 | 1,300 | 1,290 | 1,290 | 4,000 | 645 |
| 1995-01-09 | 1,370 | 1,370 | 1,300 | 1,300 | 25,000 | 650 |
| 1995-01-06 | 1,390 | 1,420 | 1,350 | 1,350 | 12,000 | 675 |
| 1995-01-05 | 1,420 | 1,450 | 1,400 | 1,420 | 16,000 | 710 |
| 1995-01-04 | 1,340 | 1,450 | 1,340 | 1,400 | 45,000 | 700 |
分割・併合履歴 ： [2007-09-25]1株→2株 [1991-03-26]1株→1.2株
