9888 (株)UEX の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 300 | 300 | 300 | 300 | 2,000 | 150 |
| 2003-12-26 | 290 | 290 | 290 | 290 | 1,000 | 145 |
| 2003-12-19 | 286 | 286 | 286 | 286 | 2,000 | 143 |
| 2003-12-18 | 286 | 286 | 286 | 286 | 1,000 | 143 |
| 2003-12-16 | 283 | 283 | 283 | 283 | 1,000 | 141.50 |
| 2003-12-08 | 232 | 232 | 232 | 232 | 1,000 | 116 |
| 2003-11-26 | 273 | 273 | 273 | 273 | 2,000 | 136.50 |
| 2003-11-13 | 280 | 280 | 280 | 280 | 1,000 | 140 |
| 2003-11-12 | 265 | 280 | 265 | 280 | 6,000 | 140 |
| 2003-11-11 | 265 | 265 | 265 | 265 | 1,000 | 132.50 |
| 2003-11-07 | 280 | 280 | 280 | 280 | 4,000 | 140 |
| 2003-11-04 | 280 | 280 | 280 | 280 | 2,000 | 140 |
| 2003-10-27 | 280 | 290 | 280 | 290 | 7,000 | 145 |
| 2003-10-24 | 260 | 280 | 260 | 280 | 4,000 | 140 |
| 2003-10-22 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 2003-10-20 | 255 | 255 | 255 | 255 | 3,000 | 127.50 |
| 2003-10-10 | 253 | 253 | 253 | 253 | 1,000 | 126.50 |
| 2003-10-09 | 252 | 252 | 252 | 252 | 1,000 | 126 |
| 2003-10-02 | 290 | 290 | 290 | 290 | 1,000 | 145 |
| 2003-09-30 | 290 | 290 | 290 | 290 | 1,000 | 145 |
| 2003-09-02 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2003-08-29 | 306 | 306 | 306 | 306 | 2,000 | 153 |
| 2003-08-07 | 305 | 305 | 305 | 305 | 4,000 | 152.50 |
| 2003-08-06 | 305 | 305 | 305 | 305 | 1,000 | 152.50 |
| 2003-08-01 | 290 | 290 | 290 | 290 | 2,000 | 145 |
| 2003-07-31 | 290 | 290 | 290 | 290 | 1,000 | 145 |
| 2003-07-30 | 290 | 290 | 290 | 290 | 2,000 | 145 |
| 2003-07-25 | 265 | 265 | 265 | 265 | 2,000 | 132.50 |
| 2003-07-02 | 265 | 265 | 265 | 265 | 5,000 | 132.50 |
| 2003-07-01 | 265 | 265 | 265 | 265 | 2,000 | 132.50 |
| 2003-06-30 | 262 | 262 | 262 | 262 | 3,000 | 131 |
| 2003-06-19 | 265 | 265 | 265 | 265 | 1,000 | 132.50 |
| 2003-06-18 | 265 | 265 | 265 | 265 | 1,000 | 132.50 |
| 2003-06-17 | 264 | 264 | 264 | 264 | 1,000 | 132 |
| 2003-06-16 | 265 | 265 | 265 | 265 | 1,000 | 132.50 |
| 2003-06-02 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 2003-05-27 | 260 | 260 | 260 | 260 | 2,000 | 130 |
| 2003-05-23 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 2003-05-16 | 228 | 228 | 228 | 228 | 1,000 | 114 |
| 2003-04-25 | 254 | 254 | 254 | 254 | 1,000 | 127 |
| 2003-04-14 | 220 | 230 | 220 | 230 | 2,000 | 115 |
| 2003-04-11 | 220 | 220 | 220 | 220 | 1,000 | 110 |
| 2003-04-02 | 230 | 235 | 230 | 235 | 3,000 | 117.50 |
| 2003-03-25 | 255 | 255 | 255 | 255 | 2,000 | 127.50 |
| 2003-03-18 | 240 | 240 | 240 | 240 | 5,000 | 120 |
| 2003-03-12 | 240 | 240 | 240 | 240 | 1,000 | 120 |
| 2003-03-04 | 225 | 225 | 220 | 220 | 2,000 | 110 |
| 2003-02-27 | 210 | 230 | 210 | 230 | 5,000 | 115 |
| 2003-02-25 | 200 | 200 | 200 | 200 | 3,000 | 100 |
| 2003-02-20 | 201 | 201 | 201 | 201 | 1,000 | 100.50 |
| 2003-02-19 | 200 | 200 | 200 | 200 | 1,000 | 100 |
| 2003-02-17 | 200 | 200 | 200 | 200 | 1,000 | 100 |
| 2003-02-12 | 200 | 200 | 200 | 200 | 2,000 | 100 |
| 2003-01-30 | 209 | 209 | 209 | 209 | 1,000 | 104.50 |
| 2003-01-29 | 208 | 208 | 208 | 208 | 1,000 | 104 |
| 2003-01-07 | 195 | 195 | 195 | 195 | 3,000 | 97.50 |
分割・併合履歴 ： [2007-09-25]1株→2株 [1991-03-26]1株→1.2株
