9888 (株)UEX の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	710	712	700	709	14,000	354.50
2004-12-29	702	705	697	701	11,000	350.50
2004-12-28	702	702	695	698	22,000	349
2004-12-27	700	705	695	700	6,000	350
2004-12-24	699	726	699	715	8,000	357.50
2004-12-22	691	700	690	699	16,000	349.50
2004-12-21	710	710	690	690	14,000	345
2004-12-20	710	710	700	710	35,000	355
2004-12-16	763	763	753	760	4,000	380
2004-12-15	743	753	739	753	4,000	376.50
2004-12-13	734	735	734	735	4,000	367.50
2004-12-10	752	752	732	733	7,000	366.50
2004-12-09	791	791	753	754	19,000	377
2004-12-07	799	799	795	795	3,000	397.50
2004-12-06	762	770	759	770	9,000	385
2004-12-02	750	760	750	760	2,000	380
2004-12-01	771	771	771	771	1,000	385.50
2004-11-30	785	785	775	784	7,000	392
2004-11-29	801	801	800	800	5,000	400
2004-11-26	790	802	790	801	16,000	400.50
2004-11-25	777	781	777	781	6,000	390.50
2004-11-24	776	776	776	776	3,000	388
2004-11-22	780	780	776	776	3,000	388
2004-11-19	800	800	800	800	2,000	400
2004-11-18	817	817	800	809	8,000	404.50
2004-11-17	788	813	783	813	19,000	406.50
2004-11-16	790	790	776	786	8,000	393
2004-11-15	780	791	780	791	5,000	395.50
2004-11-12	782	790	781	781	10,000	390.50
2004-11-11	783	787	782	787	5,000	393.50
2004-11-10	800	800	790	790	3,000	395
2004-11-09	805	805	792	804	21,000	402
2004-11-08	821	831	801	803	58,000	401.50
2004-11-05	771	771	770	771	22,000	385.50
2004-11-04	683	683	683	683	1,000	341.50
2004-11-02	683	690	683	690	2,000	345
2004-10-29	690	704	684	691	4,000	345.50
2004-10-28	684	684	684	684	1,000	342
2004-10-27	700	700	700	700	1,000	350
2004-10-25	730	730	730	730	1,000	365
2004-10-22	730	730	730	730	3,000	365
2004-10-19	725	725	720	720	3,000	360
2004-10-18	723	723	723	723	1,000	361.50
2004-10-15	731	731	730	730	2,000	365
2004-10-14	783	783	765	765	2,000	382.50
2004-10-13	765	785	765	785	3,000	392.50
2004-10-12	751	751	751	751	4,000	375.50
2004-10-08	750	751	750	751	2,000	375.50
2004-10-07	769	769	750	750	5,000	375
2004-10-06	758	769	758	769	3,000	384.50
2004-10-05	774	774	774	774	1,000	387
2004-10-04	740	775	740	775	17,000	387.50
2004-10-01	696	730	696	730	5,000	365
2004-09-30	695	696	695	696	2,000	348
2004-09-29	695	700	695	695	8,000	347.50
2004-09-27	713	713	695	700	20,000	350
2004-09-24	735	735	710	721	11,000	360.50
2004-09-22	719	735	719	735	8,000	367.50
2004-09-21	748	749	739	739	16,000	369.50
2004-09-17	805	805	777	797	10,000	398.50
2004-09-16	825	825	785	815	14,000	407.50
2004-09-15	902	902	866	866	19,000	433
2004-09-14	915	953	895	900	62,000	450
2004-09-13	762	855	762	855	46,000	427.50
2004-09-10	739	755	725	755	15,000	377.50
2004-09-09	730	739	730	739	9,000	369.50
2004-09-08	719	740	719	725	13,000	362.50
2004-09-07	720	726	711	711	10,000	355.50
2004-09-06	694	720	694	720	32,000	360
2004-09-02	672	672	672	672	2,000	336
2004-09-01	680	685	671	671	3,000	335.50
2004-08-31	660	660	660	660	2,000	330
2004-08-30	685	685	683	683	13,000	341.50
2004-08-27	635	635	635	635	4,000	317.50
2004-08-26	630	635	630	630	5,000	315
2004-08-25	620	621	615	621	10,000	310.50
2004-08-23	621	621	621	621	1,000	310.50
2004-08-20	619	619	619	619	1,000	309.50
2004-08-17	610	610	610	610	2,000	305
2004-08-12	614	614	613	613	2,000	306.50
2004-08-11	610	612	610	612	5,000	306
2004-08-10	610	610	610	610	1,000	305
2004-08-09	602	612	600	600	11,000	300
2004-08-06	630	630	630	630	4,000	315
2004-08-05	620	630	600	630	26,000	315
2004-08-04	635	635	630	630	4,000	315
2004-08-03	665	665	650	650	12,000	325
2004-08-02	665	680	655	655	27,000	327.50
2004-07-30	621	650	621	645	31,000	322.50
2004-07-28	575	575	575	575	3,000	287.50
2004-07-27	603	603	603	603	1,000	301.50
2004-07-26	610	615	610	610	10,000	305
2004-07-23	601	610	601	610	4,000	305
2004-07-22	601	601	601	601	1,000	300.50
2004-07-21	610	610	600	600	3,000	300
2004-07-20	576	615	576	615	12,000	307.50
2004-07-16	570	575	570	575	4,000	287.50
2004-07-15	570	580	570	570	6,000	285
2004-07-14	560	570	560	560	11,000	280
2004-07-13	550	560	550	560	6,000	280
2004-07-12	510	527	507	527	7,000	263.50
2004-07-09	525	525	506	506	5,000	253
2004-07-08	530	530	530	530	2,000	265
2004-07-07	500	530	500	530	4,000	265
2004-07-06	549	550	540	540	5,000	270
2004-07-05	550	550	550	550	1,000	275
2004-07-02	547	550	547	550	2,000	275
2004-07-01	550	550	547	547	4,000	273.50
2004-06-30	545	545	545	545	1,000	272.50
2004-06-29	540	541	540	541	7,000	270.50
2004-06-28	540	540	540	540	1,000	270
2004-06-25	540	540	530	530	3,000	265
2004-06-24	549	550	549	549	21,000	274.50
2004-06-23	549	549	548	548	11,000	274
2004-06-22	545	548	545	546	10,000	273
2004-06-21	550	550	548	548	11,000	274
2004-06-18	527	546	527	546	14,000	273
2004-06-17	535	535	525	526	15,000	263
2004-06-16	511	540	511	525	20,000	262.50
2004-06-15	498	498	498	498	4,000	249
2004-06-14	470	483	461	483	6,000	241.50
2004-06-11	465	485	465	465	17,000	232.50
2004-06-10	460	460	460	460	3,000	230
2004-06-09	441	441	441	441	2,000	220.50
2004-06-08	441	441	441	441	1,000	220.50
2004-06-02	447	470	447	470	12,000	235
2004-05-31	455	455	430	430	2,000	215
2004-05-28	459	459	445	445	3,000	222.50
2004-05-26	457	457	457	457	2,000	228.50
2004-05-25	475	475	450	457	28,000	228.50
2004-05-24	416	416	415	415	2,000	207.50
2004-05-21	412	412	412	412	3,000	206
2004-05-20	422	422	422	422	1,000	211
2004-05-18	400	400	400	400	1,000	200
2004-05-17	445	445	415	415	3,000	207.50
2004-05-14	441	441	440	440	3,000	220
2004-05-12	441	456	441	456	4,000	228
2004-05-11	451	452	440	440	6,000	220
2004-05-10	461	486	451	451	7,000	225.50
2004-05-07	452	452	451	451	6,000	225.50
2004-05-06	525	525	501	501	5,000	250.50
2004-04-28	580	580	570	580	9,000	290
2004-04-27	570	570	570	570	5,000	285
2004-04-26	540	570	540	570	5,000	285
2004-04-23	530	570	530	570	23,000	285
2004-04-22	530	530	530	530	1,000	265
2004-04-21	530	530	530	530	2,000	265
2004-04-20	500	530	500	530	7,000	265
2004-04-19	503	540	501	501	21,000	250.50
2004-04-16	499	500	495	499	10,000	249.50
2004-04-15	474	498	474	498	8,000	249
2004-04-14	460	460	451	455	17,000	227.50
2004-04-12	480	480	480	480	4,000	240
2004-04-09	480	480	480	480	1,000	240
2004-04-08	500	500	490	500	6,000	250
2004-04-05	460	490	460	490	14,000	245
2004-04-02	450	460	445	460	4,000	230
2004-04-01	460	462	460	462	6,000	231
2004-03-31	465	467	460	460	8,000	230
2004-03-30	465	470	465	470	3,000	235
2004-03-29	485	495	470	470	19,000	235
2004-03-26	490	490	480	485	8,000	242.50
2004-03-25	519	519	480	510	18,000	255
2004-03-24	522	538	475	519	122,000	259.50
2004-03-23	463	498	461	498	132,000	249
2004-03-22	418	418	418	418	48,000	209
2004-03-19	333	338	333	338	20,000	169
2004-03-15	333	333	333	333	1,000	166.50
2004-03-11	330	330	330	330	1,000	165
2004-03-10	350	350	350	350	3,000	175
2004-03-04	320	320	320	320	1,000	160
2004-03-03	310	310	310	310	2,000	155
2004-03-02	300	310	300	310	6,000	155
2004-02-26	300	300	300	300	1,000	150
2004-02-25	300	300	300	300	1,000	150
2004-02-24	300	300	300	300	2,000	150
2004-01-29	300	300	300	300	2,000	150
2004-01-27	300	300	300	300	2,000	150
2004-01-26	300	300	300	300	1,000	150
2004-01-15	310	310	310	310	5,000	155
2004-01-14	300	300	300	300	1,000	150
2004-01-13	300	300	300	300	5,000	150
2004-01-09	300	300	300	300	1,000	150
2004-01-08	300	300	300	300	1,000	150
2004-01-06	304	304	304	304	1,000	152

分割・併合履歴： [2007-09-25]1株→2株 [1991-03-26]1株→1.2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31