9888 (株)UEX の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 260 | 260 | 260 | 260 | 2,000 | 130 |
| 1999-12-28 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 1999-12-24 | 260 | 260 | 260 | 260 | 3,000 | 130 |
| 1999-12-22 | 260 | 260 | 260 | 260 | 3,000 | 130 |
| 1999-12-16 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 1999-12-10 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 1999-11-26 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 1999-11-25 | 250 | 250 | 250 | 250 | 2,000 | 125 |
| 1999-11-22 | 245 | 245 | 245 | 245 | 1,000 | 122.50 |
| 1999-11-19 | 245 | 245 | 245 | 245 | 2,000 | 122.50 |
| 1999-11-16 | 245 | 245 | 245 | 245 | 1,000 | 122.50 |
| 1999-11-15 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 1999-11-11 | 250 | 250 | 250 | 250 | 2,000 | 125 |
| 1999-11-08 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 1999-11-02 | 250 | 250 | 250 | 250 | 2,000 | 125 |
| 1999-11-01 | 254 | 254 | 250 | 250 | 2,000 | 125 |
| 1999-10-27 | 273 | 273 | 273 | 273 | 2,000 | 136.50 |
| 1999-10-25 | 265 | 265 | 265 | 265 | 4,000 | 132.50 |
| 1999-10-20 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 1999-10-19 | 250 | 250 | 250 | 250 | 2,000 | 125 |
| 1999-10-18 | 252 | 252 | 252 | 252 | 2,000 | 126 |
| 1999-10-15 | 252 | 252 | 252 | 252 | 1,000 | 126 |
| 1999-10-08 | 260 | 260 | 260 | 260 | 3,000 | 130 |
| 1999-09-29 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 1999-09-21 | 275 | 275 | 275 | 275 | 1,000 | 137.50 |
| 1999-09-17 | 279 | 279 | 275 | 275 | 4,000 | 137.50 |
| 1999-09-16 | 275 | 275 | 275 | 275 | 4,000 | 137.50 |
| 1999-09-14 | 259 | 265 | 259 | 265 | 11,000 | 132.50 |
| 1999-09-13 | 258 | 258 | 257 | 257 | 5,000 | 128.50 |
| 1999-09-10 | 257 | 257 | 257 | 257 | 5,000 | 128.50 |
| 1999-09-09 | 259 | 259 | 257 | 257 | 4,000 | 128.50 |
| 1999-09-08 | 259 | 259 | 259 | 259 | 1,000 | 129.50 |
| 1999-09-07 | 265 | 265 | 265 | 265 | 4,000 | 132.50 |
| 1999-09-03 | 265 | 265 | 265 | 265 | 1,000 | 132.50 |
| 1999-09-02 | 270 | 270 | 270 | 270 | 2,000 | 135 |
| 1999-08-25 | 280 | 280 | 280 | 280 | 3,000 | 140 |
| 1999-08-23 | 270 | 270 | 270 | 270 | 1,000 | 135 |
| 1999-08-19 | 270 | 270 | 270 | 270 | 2,000 | 135 |
| 1999-08-16 | 280 | 280 | 280 | 280 | 1,000 | 140 |
| 1999-08-06 | 280 | 280 | 280 | 280 | 1,000 | 140 |
| 1999-08-04 | 280 | 280 | 280 | 280 | 1,000 | 140 |
| 1999-07-27 | 280 | 280 | 280 | 280 | 1,000 | 140 |
| 1999-07-23 | 289 | 289 | 289 | 289 | 2,000 | 144.50 |
| 1999-07-19 | 283 | 283 | 280 | 280 | 2,000 | 140 |
| 1999-07-14 | 280 | 280 | 280 | 280 | 1,000 | 140 |
| 1999-07-08 | 280 | 280 | 280 | 280 | 1,000 | 140 |
| 1999-07-06 | 300 | 300 | 300 | 300 | 3,000 | 150 |
| 1999-07-05 | 290 | 290 | 290 | 290 | 1,000 | 145 |
| 1999-07-02 | 290 | 290 | 290 | 290 | 3,000 | 145 |
| 1999-06-30 | 270 | 270 | 269 | 270 | 5,000 | 135 |
| 1999-06-28 | 260 | 260 | 260 | 260 | 3,000 | 130 |
| 1999-06-22 | 250 | 270 | 250 | 270 | 3,000 | 135 |
| 1999-06-21 | 236 | 236 | 236 | 236 | 1,000 | 118 |
| 1999-06-17 | 210 | 210 | 210 | 210 | 1,000 | 105 |
| 1999-06-11 | 220 | 220 | 220 | 220 | 1,000 | 110 |
| 1999-06-10 | 215 | 215 | 202 | 202 | 2,000 | 101 |
| 1999-06-08 | 206 | 207 | 206 | 207 | 2,000 | 103.50 |
| 1999-06-07 | 220 | 220 | 210 | 210 | 9,000 | 105 |
| 1999-06-04 | 220 | 220 | 220 | 220 | 1,000 | 110 |
| 1999-05-27 | 239 | 239 | 239 | 239 | 2,000 | 119.50 |
| 1999-05-26 | 234 | 234 | 234 | 234 | 2,000 | 117 |
| 1999-05-06 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 1999-04-30 | 252 | 252 | 252 | 252 | 1,000 | 126 |
| 1999-04-28 | 250 | 250 | 250 | 250 | 4,000 | 125 |
| 1999-04-26 | 245 | 245 | 245 | 245 | 1,000 | 122.50 |
| 1999-04-23 | 235 | 235 | 220 | 220 | 6,000 | 110 |
| 1999-04-21 | 210 | 210 | 210 | 210 | 3,000 | 105 |
| 1999-04-20 | 231 | 231 | 231 | 231 | 1,000 | 115.50 |
| 1999-04-16 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 1999-04-15 | 250 | 250 | 250 | 250 | 2,000 | 125 |
| 1999-04-14 | 259 | 259 | 259 | 259 | 1,000 | 129.50 |
| 1999-04-09 | 230 | 230 | 230 | 230 | 6,000 | 115 |
| 1999-04-08 | 222 | 230 | 222 | 230 | 7,000 | 115 |
| 1999-04-07 | 215 | 220 | 215 | 220 | 2,000 | 110 |
| 1999-04-06 | 206 | 206 | 206 | 206 | 2,000 | 103 |
| 1999-04-05 | 195 | 205 | 195 | 205 | 13,000 | 102.50 |
| 1999-04-02 | 182 | 190 | 182 | 190 | 20,000 | 95 |
| 1999-03-31 | 262 | 262 | 262 | 262 | 1,000 | 131 |
| 1999-03-29 | 292 | 292 | 292 | 292 | 1,000 | 146 |
| 1999-03-25 | 269 | 269 | 269 | 269 | 2,000 | 134.50 |
| 1999-03-10 | 291 | 291 | 291 | 291 | 10,000 | 145.50 |
| 1999-03-09 | 291 | 291 | 291 | 291 | 9,000 | 145.50 |
| 1999-03-04 | 262 | 262 | 262 | 262 | 1,000 | 131 |
| 1999-03-03 | 275 | 275 | 272 | 272 | 2,000 | 136 |
| 1999-03-02 | 280 | 280 | 280 | 280 | 1,000 | 140 |
| 1999-02-25 | 290 | 290 | 290 | 290 | 11,000 | 145 |
| 1999-02-19 | 281 | 281 | 281 | 281 | 1,000 | 140.50 |
| 1999-01-27 | 290 | 290 | 290 | 290 | 1,000 | 145 |
| 1999-01-25 | 290 | 290 | 290 | 290 | 3,000 | 145 |
| 1999-01-22 | 290 | 290 | 290 | 290 | 2,000 | 145 |
| 1999-01-21 | 290 | 290 | 290 | 290 | 1,000 | 145 |
| 1999-01-20 | 290 | 290 | 290 | 290 | 3,000 | 145 |
| 1999-01-07 | 345 | 350 | 320 | 320 | 5,000 | 160 |
分割・併合履歴 ： [2007-09-25]1株→2株 [1991-03-26]1株→1.2株
