9888 (株)UEX の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-26 | 265 | 270 | 265 | 270 | 3,000 | 135 |
| 2000-12-19 | 265 | 265 | 265 | 265 | 1,000 | 132.50 |
| 2000-12-12 | 265 | 265 | 265 | 265 | 3,000 | 132.50 |
| 2000-12-11 | 260 | 265 | 260 | 265 | 4,000 | 132.50 |
| 2000-11-24 | 250 | 260 | 250 | 260 | 4,000 | 130 |
| 2000-11-22 | 240 | 240 | 240 | 240 | 1,000 | 120 |
| 2000-11-10 | 240 | 240 | 240 | 240 | 1,000 | 120 |
| 2000-11-08 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 2000-11-01 | 285 | 285 | 285 | 285 | 2,000 | 142.50 |
| 2000-10-25 | 270 | 270 | 269 | 269 | 3,000 | 134.50 |
| 2000-09-25 | 290 | 290 | 290 | 290 | 3,000 | 145 |
| 2000-09-13 | 290 | 290 | 290 | 290 | 3,000 | 145 |
| 2000-09-12 | 290 | 290 | 290 | 290 | 4,000 | 145 |
| 2000-09-11 | 290 | 290 | 290 | 290 | 3,000 | 145 |
| 2000-09-08 | 270 | 270 | 270 | 270 | 1,000 | 135 |
| 2000-09-05 | 270 | 300 | 270 | 300 | 11,000 | 150 |
| 2000-09-04 | 290 | 290 | 290 | 290 | 4,000 | 145 |
| 2000-09-01 | 280 | 280 | 260 | 260 | 2,000 | 130 |
| 2000-08-28 | 290 | 290 | 290 | 290 | 2,000 | 145 |
| 2000-08-25 | 280 | 280 | 280 | 280 | 2,000 | 140 |
| 2000-08-14 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 2000-08-10 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 2000-07-26 | 290 | 290 | 290 | 290 | 4,000 | 145 |
| 2000-07-25 | 270 | 270 | 270 | 270 | 1,000 | 135 |
| 2000-07-24 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 2000-07-19 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 2000-07-17 | 260 | 260 | 260 | 260 | 2,000 | 130 |
| 2000-07-05 | 260 | 260 | 260 | 260 | 3,000 | 130 |
| 2000-06-29 | 290 | 290 | 290 | 290 | 5,000 | 145 |
| 2000-06-28 | 290 | 290 | 290 | 290 | 1,000 | 145 |
| 2000-06-27 | 290 | 290 | 290 | 290 | 2,000 | 145 |
| 2000-06-26 | 280 | 280 | 280 | 280 | 2,000 | 140 |
| 2000-06-22 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 2000-06-21 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 2000-05-31 | 240 | 240 | 240 | 240 | 1,000 | 120 |
| 2000-05-25 | 240 | 240 | 240 | 240 | 4,000 | 120 |
| 2000-05-24 | 240 | 240 | 240 | 240 | 2,000 | 120 |
| 2000-05-15 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 2000-05-12 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 2000-04-25 | 310 | 310 | 310 | 310 | 2,000 | 155 |
| 2000-03-31 | 326 | 326 | 326 | 326 | 5,000 | 163 |
| 2000-03-24 | 326 | 326 | 326 | 326 | 1,000 | 163 |
| 2000-03-10 | 250 | 250 | 250 | 250 | 2,000 | 125 |
| 2000-03-09 | 250 | 250 | 250 | 250 | 2,000 | 125 |
| 2000-03-01 | 280 | 280 | 280 | 280 | 2,000 | 140 |
| 2000-02-28 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 2000-02-24 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 2000-02-15 | 250 | 250 | 250 | 250 | 2,000 | 125 |
| 2000-02-14 | 250 | 250 | 250 | 250 | 3,000 | 125 |
| 2000-02-07 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 2000-02-01 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 2000-01-28 | 261 | 261 | 260 | 260 | 10,000 | 130 |
| 2000-01-26 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 2000-01-25 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 2000-01-24 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 2000-01-20 | 252 | 252 | 252 | 252 | 1,000 | 126 |
| 2000-01-18 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 2000-01-07 | 260 | 260 | 260 | 260 | 1,000 | 130 |
分割・併合履歴 ： [2007-09-25]1株→2株 [1991-03-26]1株→1.2株
