9888 (株)UEX の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 255 | 255 | 255 | 255 | 1,000 | 127.50 |
| 2001-12-27 | 255 | 255 | 255 | 255 | 1,000 | 127.50 |
| 2001-12-25 | 235 | 235 | 235 | 235 | 3,000 | 117.50 |
| 2001-12-19 | 244 | 244 | 244 | 244 | 1,000 | 122 |
| 2001-12-18 | 244 | 244 | 244 | 244 | 1,000 | 122 |
| 2001-12-17 | 239 | 239 | 239 | 239 | 3,000 | 119.50 |
| 2001-12-14 | 240 | 240 | 240 | 240 | 2,000 | 120 |
| 2001-12-13 | 235 | 235 | 235 | 235 | 2,000 | 117.50 |
| 2001-12-12 | 235 | 235 | 235 | 235 | 1,000 | 117.50 |
| 2001-12-11 | 235 | 235 | 235 | 235 | 1,000 | 117.50 |
| 2001-12-06 | 235 | 235 | 235 | 235 | 3,000 | 117.50 |
| 2001-12-04 | 235 | 235 | 235 | 235 | 1,000 | 117.50 |
| 2001-12-03 | 235 | 235 | 235 | 235 | 2,000 | 117.50 |
| 2001-11-29 | 235 | 235 | 235 | 235 | 1,000 | 117.50 |
| 2001-11-27 | 237 | 237 | 237 | 237 | 1,000 | 118.50 |
| 2001-11-22 | 240 | 240 | 240 | 240 | 3,000 | 120 |
| 2001-11-21 | 230 | 230 | 230 | 230 | 3,000 | 115 |
| 2001-11-19 | 231 | 231 | 230 | 230 | 2,000 | 115 |
| 2001-11-16 | 225 | 225 | 220 | 220 | 4,000 | 110 |
| 2001-11-09 | 231 | 231 | 231 | 231 | 1,000 | 115.50 |
| 2001-11-08 | 230 | 230 | 230 | 230 | 2,000 | 115 |
| 2001-11-05 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 2001-11-01 | 240 | 240 | 240 | 240 | 1,000 | 120 |
| 2001-10-31 | 240 | 240 | 240 | 240 | 1,000 | 120 |
| 2001-10-30 | 235 | 240 | 235 | 240 | 4,000 | 120 |
| 2001-10-29 | 240 | 240 | 236 | 236 | 2,000 | 118 |
| 2001-10-26 | 244 | 244 | 240 | 240 | 4,000 | 120 |
| 2001-10-25 | 245 | 245 | 245 | 245 | 3,000 | 122.50 |
| 2001-10-22 | 245 | 245 | 245 | 245 | 1,000 | 122.50 |
| 2001-10-18 | 215 | 215 | 210 | 210 | 2,000 | 105 |
| 2001-10-12 | 247 | 247 | 237 | 247 | 4,000 | 123.50 |
| 2001-10-01 | 285 | 285 | 285 | 285 | 2,000 | 142.50 |
| 2001-09-27 | 280 | 280 | 280 | 280 | 2,000 | 140 |
| 2001-09-26 | 270 | 270 | 270 | 270 | 1,000 | 135 |
| 2001-09-17 | 240 | 240 | 240 | 240 | 1,000 | 120 |
| 2001-09-14 | 240 | 240 | 240 | 240 | 1,000 | 120 |
| 2001-09-12 | 210 | 240 | 210 | 240 | 4,000 | 120 |
| 2001-09-07 | 290 | 290 | 290 | 290 | 1,000 | 145 |
| 2001-08-29 | 290 | 290 | 290 | 290 | 1,000 | 145 |
| 2001-08-28 | 290 | 290 | 290 | 290 | 3,000 | 145 |
| 2001-08-27 | 298 | 299 | 298 | 299 | 3,000 | 149.50 |
| 2001-08-24 | 314 | 314 | 314 | 314 | 1,000 | 157 |
| 2001-08-20 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2001-08-15 | 296 | 296 | 296 | 296 | 1,000 | 148 |
| 2001-08-14 | 306 | 306 | 306 | 306 | 1,000 | 153 |
| 2001-08-13 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2001-08-09 | 306 | 306 | 305 | 305 | 4,000 | 152.50 |
| 2001-08-07 | 340 | 340 | 340 | 340 | 1,000 | 170 |
| 2001-08-06 | 345 | 345 | 345 | 345 | 5,000 | 172.50 |
| 2001-08-01 | 335 | 335 | 335 | 335 | 1,000 | 167.50 |
| 2001-07-31 | 325 | 325 | 325 | 325 | 5,000 | 162.50 |
| 2001-07-26 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2001-07-19 | 310 | 310 | 310 | 310 | 2,000 | 155 |
| 2001-07-16 | 313 | 313 | 311 | 311 | 5,000 | 155.50 |
| 2001-07-10 | 331 | 331 | 331 | 331 | 2,000 | 165.50 |
| 2001-07-06 | 340 | 340 | 335 | 335 | 4,000 | 167.50 |
| 2001-07-04 | 332 | 332 | 332 | 332 | 1,000 | 166 |
| 2001-07-03 | 340 | 340 | 340 | 340 | 1,000 | 170 |
| 2001-06-29 | 365 | 365 | 365 | 365 | 1,000 | 182.50 |
| 2001-06-28 | 365 | 365 | 364 | 365 | 4,000 | 182.50 |
| 2001-06-26 | 355 | 360 | 355 | 360 | 2,000 | 180 |
| 2001-06-19 | 345 | 345 | 325 | 345 | 4,000 | 172.50 |
| 2001-06-18 | 355 | 355 | 355 | 355 | 2,000 | 177.50 |
| 2001-06-14 | 361 | 361 | 355 | 355 | 5,000 | 177.50 |
| 2001-06-11 | 365 | 365 | 363 | 363 | 2,000 | 181.50 |
| 2001-06-08 | 373 | 373 | 365 | 365 | 2,000 | 182.50 |
| 2001-06-07 | 373 | 373 | 373 | 373 | 2,000 | 186.50 |
| 2001-06-05 | 350 | 360 | 350 | 360 | 2,000 | 180 |
| 2001-06-04 | 349 | 349 | 349 | 349 | 2,000 | 174.50 |
| 2001-06-01 | 366 | 366 | 352 | 352 | 4,000 | 176 |
| 2001-05-31 | 380 | 380 | 366 | 366 | 3,000 | 183 |
| 2001-05-30 | 382 | 400 | 365 | 371 | 15,000 | 185.50 |
| 2001-05-29 | 413 | 413 | 407 | 407 | 5,000 | 203.50 |
| 2001-05-28 | 417 | 420 | 414 | 414 | 9,000 | 207 |
| 2001-05-25 | 420 | 425 | 419 | 419 | 3,000 | 209.50 |
| 2001-05-23 | 434 | 435 | 434 | 435 | 5,000 | 217.50 |
| 2001-05-22 | 421 | 421 | 420 | 421 | 4,000 | 210.50 |
| 2001-05-21 | 430 | 430 | 410 | 429 | 9,000 | 214.50 |
| 2001-05-17 | 430 | 430 | 429 | 429 | 2,000 | 214.50 |
| 2001-05-16 | 410 | 428 | 410 | 428 | 3,000 | 214 |
| 2001-05-15 | 440 | 440 | 410 | 410 | 3,000 | 205 |
| 2001-05-14 | 449 | 449 | 410 | 430 | 14,000 | 215 |
| 2001-05-11 | 410 | 450 | 410 | 450 | 9,000 | 225 |
| 2001-05-10 | 371 | 391 | 371 | 391 | 3,000 | 195.50 |
| 2001-05-08 | 381 | 381 | 381 | 381 | 1,000 | 190.50 |
| 2001-05-07 | 380 | 380 | 370 | 370 | 7,000 | 185 |
| 2001-05-02 | 380 | 380 | 380 | 380 | 2,000 | 190 |
| 2001-05-01 | 380 | 390 | 380 | 390 | 5,000 | 195 |
| 2001-04-27 | 379 | 379 | 379 | 379 | 1,000 | 189.50 |
| 2001-04-26 | 379 | 379 | 379 | 379 | 1,000 | 189.50 |
| 2001-04-25 | 400 | 400 | 362 | 362 | 4,000 | 181 |
| 2001-04-24 | 370 | 400 | 370 | 400 | 5,000 | 200 |
| 2001-04-23 | 385 | 385 | 361 | 361 | 7,000 | 180.50 |
| 2001-04-20 | 390 | 390 | 385 | 385 | 3,000 | 192.50 |
| 2001-04-19 | 395 | 400 | 385 | 400 | 7,000 | 200 |
| 2001-04-18 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2001-04-17 | 420 | 420 | 410 | 410 | 5,000 | 205 |
| 2001-04-16 | 420 | 445 | 420 | 440 | 8,000 | 220 |
| 2001-04-13 | 455 | 455 | 415 | 429 | 29,000 | 214.50 |
| 2001-04-12 | 360 | 450 | 360 | 450 | 42,000 | 225 |
| 2001-04-11 | 360 | 370 | 360 | 370 | 6,000 | 185 |
| 2001-04-10 | 371 | 371 | 371 | 371 | 1,000 | 185.50 |
| 2001-04-09 | 387 | 387 | 387 | 387 | 2,000 | 193.50 |
| 2001-04-06 | 402 | 409 | 386 | 386 | 5,000 | 193 |
| 2001-04-05 | 361 | 395 | 361 | 395 | 8,000 | 197.50 |
| 2001-04-04 | 395 | 395 | 360 | 360 | 4,000 | 180 |
| 2001-04-03 | 411 | 411 | 395 | 395 | 3,000 | 197.50 |
| 2001-04-02 | 420 | 420 | 410 | 410 | 3,000 | 205 |
| 2001-03-30 | 430 | 430 | 420 | 429 | 4,000 | 214.50 |
| 2001-03-29 | 422 | 430 | 412 | 420 | 6,000 | 210 |
| 2001-03-28 | 440 | 460 | 432 | 432 | 7,000 | 216 |
| 2001-03-27 | 471 | 471 | 420 | 420 | 5,000 | 210 |
| 2001-03-26 | 481 | 481 | 470 | 475 | 5,000 | 237.50 |
| 2001-03-23 | 444 | 470 | 400 | 470 | 17,000 | 235 |
| 2001-03-21 | 501 | 501 | 480 | 480 | 4,000 | 240 |
| 2001-03-19 | 498 | 520 | 490 | 500 | 19,000 | 250 |
| 2001-03-16 | 590 | 590 | 486 | 501 | 61,000 | 250.50 |
| 2001-03-15 | 590 | 635 | 575 | 585 | 74,000 | 292.50 |
| 2001-03-14 | 480 | 535 | 480 | 535 | 33,000 | 267.50 |
| 2001-03-13 | 435 | 455 | 380 | 455 | 73,000 | 227.50 |
| 2001-03-12 | 375 | 375 | 375 | 375 | 32,000 | 187.50 |
| 2001-03-09 | 295 | 295 | 290 | 295 | 113,000 | 147.50 |
| 2001-02-23 | 250 | 250 | 250 | 250 | 6,000 | 125 |
| 2001-02-20 | 250 | 250 | 250 | 250 | 2,000 | 125 |
| 2001-02-16 | 250 | 250 | 250 | 250 | 4,000 | 125 |
| 2001-01-25 | 260 | 260 | 260 | 260 | 3,000 | 130 |
分割・併合履歴 ： [2007-09-25]1株→2株 [1991-03-26]1株→1.2株
