9888 (株)UEX の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 660 | 660 | 660 | 660 | 1,000 | 330 |
| 1996-12-25 | 650 | 690 | 650 | 690 | 3,000 | 345 |
| 1996-12-24 | 660 | 660 | 660 | 660 | 1,000 | 330 |
| 1996-12-20 | 660 | 660 | 660 | 660 | 1,000 | 330 |
| 1996-12-19 | 660 | 660 | 660 | 660 | 1,000 | 330 |
| 1996-12-18 | 660 | 660 | 660 | 660 | 1,000 | 330 |
| 1996-12-17 | 680 | 700 | 680 | 700 | 7,000 | 350 |
| 1996-12-13 | 702 | 702 | 700 | 700 | 5,000 | 350 |
| 1996-12-11 | 710 | 710 | 710 | 710 | 2,000 | 355 |
| 1996-12-10 | 720 | 720 | 710 | 710 | 2,000 | 355 |
| 1996-12-06 | 760 | 760 | 730 | 730 | 13,000 | 365 |
| 1996-12-04 | 750 | 750 | 750 | 750 | 3,000 | 375 |
| 1996-12-03 | 760 | 760 | 750 | 750 | 4,000 | 375 |
| 1996-12-02 | 760 | 760 | 760 | 760 | 2,000 | 380 |
| 1996-11-27 | 800 | 800 | 760 | 760 | 3,000 | 380 |
| 1996-11-22 | 770 | 770 | 770 | 770 | 2,000 | 385 |
| 1996-11-20 | 780 | 780 | 780 | 780 | 1,000 | 390 |
| 1996-11-19 | 760 | 760 | 760 | 760 | 2,000 | 380 |
| 1996-11-15 | 771 | 771 | 771 | 771 | 1,000 | 385.50 |
| 1996-11-13 | 770 | 770 | 770 | 770 | 1,000 | 385 |
| 1996-11-12 | 770 | 770 | 770 | 770 | 1,000 | 385 |
| 1996-11-11 | 770 | 770 | 770 | 770 | 3,000 | 385 |
| 1996-11-08 | 761 | 761 | 760 | 760 | 3,000 | 380 |
| 1996-11-07 | 784 | 784 | 770 | 780 | 6,000 | 390 |
| 1996-11-05 | 790 | 790 | 780 | 780 | 3,000 | 390 |
| 1996-10-31 | 780 | 780 | 780 | 780 | 2,000 | 390 |
| 1996-10-28 | 805 | 805 | 780 | 780 | 4,000 | 390 |
| 1996-10-25 | 820 | 825 | 800 | 800 | 11,000 | 400 |
| 1996-10-24 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 1996-10-23 | 810 | 810 | 810 | 810 | 2,000 | 405 |
| 1996-10-18 | 818 | 825 | 818 | 825 | 2,000 | 412.50 |
| 1996-10-16 | 780 | 781 | 780 | 781 | 2,000 | 390.50 |
| 1996-10-15 | 810 | 810 | 780 | 780 | 2,000 | 390 |
| 1996-10-14 | 825 | 825 | 825 | 825 | 2,000 | 412.50 |
| 1996-10-07 | 830 | 840 | 830 | 840 | 3,000 | 420 |
| 1996-10-04 | 780 | 830 | 780 | 830 | 4,000 | 415 |
| 1996-10-03 | 780 | 800 | 780 | 800 | 8,000 | 400 |
| 1996-10-02 | 800 | 800 | 783 | 783 | 6,000 | 391.50 |
| 1996-10-01 | 790 | 800 | 781 | 781 | 4,000 | 390.50 |
| 1996-09-30 | 805 | 805 | 800 | 800 | 5,000 | 400 |
| 1996-09-27 | 820 | 820 | 802 | 802 | 6,000 | 401 |
| 1996-09-25 | 850 | 850 | 810 | 820 | 11,000 | 410 |
| 1996-09-24 | 869 | 869 | 840 | 840 | 10,000 | 420 |
| 1996-09-20 | 942 | 942 | 892 | 892 | 7,000 | 446 |
| 1996-09-19 | 920 | 920 | 870 | 872 | 13,000 | 436 |
| 1996-09-18 | 950 | 950 | 950 | 950 | 2,000 | 475 |
| 1996-09-17 | 961 | 961 | 950 | 960 | 7,000 | 480 |
| 1996-09-13 | 1,000 | 1,000 | 961 | 961 | 8,000 | 480.50 |
| 1996-09-12 | 1,100 | 1,100 | 1,050 | 1,050 | 4,000 | 525 |
| 1996-09-11 | 1,150 | 1,160 | 1,100 | 1,100 | 7,000 | 550 |
| 1996-09-10 | 1,080 | 1,180 | 1,050 | 1,150 | 31,000 | 575 |
| 1996-09-09 | 1,100 | 1,100 | 1,080 | 1,080 | 16,000 | 540 |
| 1996-09-06 | 1,000 | 1,190 | 1,000 | 1,180 | 28,000 | 590 |
| 1996-09-05 | 1,020 | 1,020 | 1,000 | 1,000 | 8,000 | 500 |
| 1996-09-04 | 995 | 1,090 | 995 | 1,060 | 27,000 | 530 |
| 1996-09-03 | 1,100 | 1,110 | 980 | 1,000 | 21,000 | 500 |
| 1996-09-02 | 1,080 | 1,130 | 1,080 | 1,120 | 11,000 | 560 |
| 1996-08-30 | 1,250 | 1,250 | 1,150 | 1,200 | 21,000 | 600 |
| 1996-08-29 | 1,240 | 1,350 | 1,190 | 1,260 | 131,000 | 630 |
| 1996-08-28 | 1,260 | 1,270 | 1,250 | 1,250 | 158,000 | 625 |
| 1996-08-26 | 880 | 970 | 880 | 970 | 86,000 | 485 |
| 1996-08-23 | 870 | 870 | 870 | 870 | 4,000 | 435 |
| 1996-08-22 | 860 | 870 | 860 | 870 | 6,000 | 435 |
| 1996-08-21 | 860 | 860 | 860 | 860 | 6,000 | 430 |
| 1996-08-19 | 860 | 860 | 860 | 860 | 4,000 | 430 |
| 1996-08-06 | 869 | 869 | 869 | 869 | 1,000 | 434.50 |
| 1996-08-01 | 871 | 871 | 871 | 871 | 1,000 | 435.50 |
| 1996-07-31 | 871 | 871 | 871 | 871 | 1,000 | 435.50 |
| 1996-07-29 | 872 | 880 | 872 | 872 | 3,000 | 436 |
| 1996-07-25 | 860 | 861 | 860 | 860 | 5,000 | 430 |
| 1996-07-22 | 860 | 860 | 860 | 860 | 2,000 | 430 |
| 1996-07-18 | 860 | 860 | 860 | 860 | 1,000 | 430 |
| 1996-07-10 | 890 | 890 | 890 | 890 | 11,000 | 445 |
| 1996-07-08 | 900 | 900 | 900 | 900 | 5,000 | 450 |
| 1996-07-05 | 895 | 895 | 895 | 895 | 3,000 | 447.50 |
| 1996-07-04 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1996-07-02 | 895 | 915 | 895 | 908 | 7,000 | 454 |
| 1996-06-28 | 890 | 920 | 890 | 920 | 3,000 | 460 |
| 1996-06-26 | 880 | 880 | 880 | 880 | 1,000 | 440 |
| 1996-06-21 | 887 | 887 | 887 | 887 | 1,000 | 443.50 |
| 1996-06-20 | 857 | 857 | 857 | 857 | 1,000 | 428.50 |
| 1996-06-19 | 860 | 860 | 860 | 860 | 3,000 | 430 |
| 1996-06-12 | 857 | 857 | 857 | 857 | 1,000 | 428.50 |
| 1996-05-29 | 850 | 892 | 850 | 892 | 9,000 | 446 |
| 1996-05-28 | 858 | 858 | 858 | 858 | 1,000 | 429 |
| 1996-05-27 | 858 | 858 | 858 | 858 | 1,000 | 429 |
| 1996-05-24 | 918 | 918 | 918 | 918 | 1,000 | 459 |
| 1996-05-21 | 939 | 939 | 939 | 939 | 1,000 | 469.50 |
| 1996-05-17 | 950 | 950 | 950 | 950 | 4,000 | 475 |
| 1996-05-16 | 950 | 950 | 950 | 950 | 2,000 | 475 |
| 1996-05-09 | 959 | 960 | 959 | 960 | 3,000 | 480 |
| 1996-05-08 | 950 | 958 | 950 | 958 | 2,000 | 479 |
| 1996-05-02 | 950 | 950 | 950 | 950 | 2,000 | 475 |
| 1996-05-01 | 950 | 960 | 950 | 960 | 2,000 | 480 |
| 1996-04-30 | 929 | 930 | 925 | 930 | 3,000 | 465 |
| 1996-04-26 | 930 | 931 | 930 | 930 | 5,000 | 465 |
| 1996-04-25 | 890 | 930 | 890 | 930 | 6,000 | 465 |
| 1996-04-24 | 860 | 860 | 860 | 860 | 1,000 | 430 |
| 1996-04-23 | 890 | 890 | 890 | 890 | 2,000 | 445 |
| 1996-04-18 | 890 | 890 | 890 | 890 | 3,000 | 445 |
| 1996-04-17 | 850 | 860 | 850 | 860 | 3,000 | 430 |
| 1996-04-10 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 1996-04-09 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1996-04-03 | 770 | 780 | 770 | 780 | 2,000 | 390 |
| 1996-04-02 | 780 | 780 | 780 | 780 | 1,000 | 390 |
| 1996-04-01 | 800 | 800 | 800 | 800 | 2,000 | 400 |
| 1996-03-25 | 830 | 830 | 830 | 830 | 1,000 | 415 |
| 1996-03-21 | 735 | 735 | 735 | 735 | 3,000 | 367.50 |
| 1996-03-18 | 750 | 750 | 735 | 735 | 3,000 | 367.50 |
| 1996-03-13 | 765 | 765 | 760 | 760 | 2,000 | 380 |
| 1996-03-08 | 755 | 755 | 755 | 755 | 1,000 | 377.50 |
| 1996-03-07 | 755 | 755 | 755 | 755 | 1,000 | 377.50 |
| 1996-02-27 | 752 | 752 | 752 | 752 | 1,000 | 376 |
| 1996-02-23 | 751 | 751 | 751 | 751 | 1,000 | 375.50 |
| 1996-02-21 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 1996-02-20 | 750 | 750 | 730 | 731 | 4,000 | 365.50 |
| 1996-02-14 | 790 | 790 | 750 | 750 | 4,000 | 375 |
| 1996-02-13 | 790 | 790 | 790 | 790 | 1,000 | 395 |
| 1996-02-09 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1996-02-08 | 815 | 830 | 815 | 830 | 2,000 | 415 |
| 1996-02-05 | 792 | 800 | 792 | 800 | 3,000 | 400 |
| 1996-01-31 | 780 | 780 | 780 | 780 | 1,000 | 390 |
| 1996-01-30 | 780 | 780 | 780 | 780 | 1,000 | 390 |
| 1996-01-29 | 772 | 772 | 772 | 772 | 3,000 | 386 |
| 1996-01-26 | 767 | 767 | 766 | 766 | 5,000 | 383 |
| 1996-01-25 | 756 | 767 | 756 | 767 | 5,000 | 383.50 |
| 1996-01-24 | 760 | 760 | 751 | 751 | 5,000 | 375.50 |
| 1996-01-23 | 799 | 799 | 760 | 772 | 6,000 | 386 |
| 1996-01-16 | 752 | 752 | 752 | 752 | 1,000 | 376 |
| 1996-01-11 | 750 | 750 | 750 | 750 | 1,000 | 375 |
分割・併合履歴 ： [2007-09-25]1株→2株 [1991-03-26]1株→1.2株
