9888 (株)UEX の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 235 | 248 | 235 | 248 | 4,900 | 248 |
| 2008-12-29 | 238 | 239 | 231 | 231 | 6,000 | 231 |
| 2008-12-26 | 234 | 235 | 232 | 234 | 7,400 | 234 |
| 2008-12-25 | 232 | 235 | 230 | 232 | 6,300 | 232 |
| 2008-12-24 | 229 | 232 | 229 | 230 | 14,700 | 230 |
| 2008-12-22 | 229 | 237 | 229 | 232 | 15,100 | 232 |
| 2008-12-19 | 232 | 236 | 227 | 228 | 6,100 | 228 |
| 2008-12-18 | 223 | 234 | 223 | 234 | 6,700 | 234 |
| 2008-12-17 | 229 | 230 | 225 | 226 | 10,100 | 226 |
| 2008-12-16 | 232 | 233 | 226 | 233 | 8,400 | 233 |
| 2008-12-15 | 230 | 235 | 229 | 231 | 10,500 | 231 |
| 2008-12-12 | 233 | 237 | 228 | 230 | 25,700 | 230 |
| 2008-12-11 | 233 | 235 | 225 | 230 | 8,500 | 230 |
| 2008-12-10 | 218 | 234 | 218 | 234 | 16,100 | 234 |
| 2008-12-09 | 253 | 253 | 225 | 225 | 15,000 | 225 |
| 2008-12-08 | 255 | 255 | 242 | 250 | 7,200 | 250 |
| 2008-12-05 | 253 | 255 | 240 | 255 | 7,800 | 255 |
| 2008-12-04 | 258 | 258 | 252 | 253 | 3,400 | 253 |
| 2008-12-03 | 271 | 271 | 261 | 262 | 10,300 | 262 |
| 2008-12-02 | 253 | 280 | 246 | 261 | 21,400 | 261 |
| 2008-12-01 | 247 | 250 | 247 | 249 | 5,300 | 249 |
| 2008-11-28 | 245 | 250 | 245 | 246 | 4,000 | 246 |
| 2008-11-27 | 243 | 250 | 243 | 245 | 5,500 | 245 |
| 2008-11-26 | 247 | 247 | 245 | 245 | 4,500 | 245 |
| 2008-11-25 | 252 | 252 | 245 | 245 | 6,600 | 245 |
| 2008-11-21 | 246 | 250 | 245 | 245 | 8,200 | 245 |
| 2008-11-20 | 250 | 255 | 248 | 250 | 10,300 | 250 |
| 2008-11-19 | 258 | 258 | 250 | 253 | 5,100 | 253 |
| 2008-11-18 | 255 | 260 | 251 | 258 | 5,000 | 258 |
| 2008-11-17 | 259 | 260 | 256 | 257 | 3,800 | 257 |
| 2008-11-14 | 266 | 270 | 257 | 260 | 9,100 | 260 |
| 2008-11-13 | 268 | 275 | 265 | 273 | 3,600 | 273 |
| 2008-11-12 | 278 | 278 | 265 | 278 | 15,300 | 278 |
| 2008-11-11 | 266 | 275 | 266 | 275 | 6,200 | 275 |
| 2008-11-10 | 262 | 278 | 262 | 266 | 9,000 | 266 |
| 2008-11-07 | 270 | 272 | 245 | 262 | 14,000 | 262 |
| 2008-11-06 | 288 | 288 | 275 | 280 | 6,600 | 280 |
| 2008-11-05 | 262 | 283 | 261 | 283 | 16,100 | 283 |
| 2008-11-04 | 258 | 259 | 246 | 257 | 4,900 | 257 |
| 2008-10-31 | 262 | 268 | 244 | 244 | 31,500 | 244 |
| 2008-10-30 | 255 | 270 | 247 | 247 | 18,900 | 247 |
| 2008-10-29 | 260 | 269 | 235 | 247 | 20,100 | 247 |
| 2008-10-28 | 254 | 254 | 240 | 247 | 22,200 | 247 |
| 2008-10-27 | 253 | 268 | 253 | 260 | 6,700 | 260 |
| 2008-10-24 | 280 | 280 | 258 | 273 | 10,500 | 273 |
| 2008-10-23 | 267 | 279 | 267 | 268 | 7,400 | 268 |
| 2008-10-22 | 279 | 285 | 271 | 282 | 2,000 | 282 |
| 2008-10-21 | 278 | 284 | 274 | 284 | 9,300 | 284 |
| 2008-10-20 | 272 | 275 | 260 | 273 | 2,000 | 273 |
| 2008-10-17 | 285 | 285 | 262 | 262 | 6,300 | 262 |
| 2008-10-16 | 260 | 275 | 256 | 267 | 5,900 | 267 |
| 2008-10-15 | 315 | 315 | 288 | 300 | 6,600 | 300 |
| 2008-10-14 | 290 | 315 | 290 | 315 | 10,000 | 315 |
| 2008-10-10 | 245 | 265 | 245 | 255 | 8,100 | 255 |
| 2008-10-09 | 272 | 288 | 270 | 275 | 13,800 | 275 |
| 2008-10-08 | 315 | 315 | 275 | 290 | 24,000 | 290 |
| 2008-10-07 | 319 | 350 | 314 | 350 | 33,600 | 350 |
| 2008-10-06 | 370 | 370 | 332 | 354 | 29,500 | 354 |
| 2008-10-03 | 388 | 392 | 368 | 380 | 53,000 | 380 |
| 2008-10-02 | 370 | 400 | 341 | 398 | 30,000 | 398 |
| 2008-10-01 | 380 | 405 | 340 | 380 | 39,000 | 380 |
| 2008-09-30 | 350 | 382 | 340 | 375 | 35,700 | 375 |
| 2008-09-29 | 361 | 370 | 350 | 350 | 3,500 | 350 |
| 2008-09-26 | 349 | 351 | 349 | 351 | 700 | 351 |
| 2008-09-25 | 360 | 360 | 337 | 358 | 14,200 | 358 |
| 2008-09-24 | 359 | 367 | 359 | 360 | 3,800 | 360 |
| 2008-09-22 | 373 | 373 | 356 | 363 | 3,800 | 363 |
| 2008-09-19 | 370 | 382 | 362 | 363 | 17,100 | 363 |
| 2008-09-18 | 385 | 390 | 368 | 382 | 13,000 | 382 |
| 2008-09-17 | 386 | 388 | 380 | 380 | 13,100 | 380 |
| 2008-09-16 | 330 | 379 | 330 | 376 | 15,000 | 376 |
| 2008-09-12 | 379 | 379 | 369 | 375 | 1,600 | 375 |
| 2008-09-11 | 375 | 389 | 371 | 380 | 2,600 | 380 |
| 2008-09-10 | 370 | 391 | 370 | 391 | 7,700 | 391 |
| 2008-09-09 | 406 | 406 | 371 | 393 | 9,600 | 393 |
| 2008-09-08 | 405 | 411 | 400 | 402 | 4,600 | 402 |
| 2008-09-05 | 399 | 415 | 399 | 410 | 12,900 | 410 |
| 2008-09-04 | 439 | 439 | 412 | 429 | 6,100 | 429 |
| 2008-09-03 | 455 | 455 | 440 | 440 | 5,300 | 440 |
| 2008-09-02 | 442 | 460 | 441 | 453 | 3,900 | 453 |
| 2008-09-01 | 437 | 459 | 437 | 452 | 7,200 | 452 |
| 2008-08-29 | 439 | 447 | 439 | 447 | 3,600 | 447 |
| 2008-08-28 | 447 | 447 | 440 | 444 | 8,300 | 444 |
| 2008-08-27 | 438 | 445 | 438 | 445 | 5,000 | 445 |
| 2008-08-26 | 427 | 448 | 420 | 448 | 5,100 | 448 |
| 2008-08-25 | 453 | 465 | 445 | 445 | 6,100 | 445 |
| 2008-08-22 | 448 | 452 | 448 | 452 | 300 | 452 |
| 2008-08-21 | 454 | 454 | 443 | 448 | 3,600 | 448 |
| 2008-08-20 | 439 | 450 | 437 | 445 | 1,500 | 445 |
| 2008-08-19 | 435 | 465 | 435 | 455 | 11,700 | 455 |
| 2008-08-18 | 460 | 460 | 422 | 435 | 24,900 | 435 |
| 2008-08-15 | 481 | 482 | 465 | 470 | 8,600 | 470 |
| 2008-08-14 | 497 | 497 | 479 | 491 | 8,000 | 491 |
| 2008-08-13 | 484 | 520 | 479 | 506 | 15,700 | 506 |
| 2008-08-12 | 520 | 520 | 510 | 519 | 1,300 | 519 |
| 2008-08-11 | 517 | 519 | 510 | 517 | 5,000 | 517 |
| 2008-08-08 | 510 | 515 | 483 | 514 | 9,500 | 514 |
| 2008-08-07 | 500 | 518 | 499 | 506 | 5,700 | 506 |
| 2008-08-06 | 504 | 504 | 500 | 501 | 3,100 | 501 |
| 2008-08-05 | 500 | 504 | 460 | 500 | 21,900 | 500 |
| 2008-08-04 | 532 | 542 | 501 | 512 | 11,300 | 512 |
| 2008-08-01 | 562 | 562 | 520 | 552 | 11,600 | 552 |
| 2008-07-31 | 565 | 565 | 555 | 562 | 3,700 | 562 |
| 2008-07-30 | 567 | 567 | 560 | 565 | 3,200 | 565 |
| 2008-07-29 | 565 | 565 | 564 | 564 | 2,700 | 564 |
| 2008-07-28 | 558 | 566 | 555 | 564 | 5,300 | 564 |
| 2008-07-25 | 569 | 569 | 565 | 568 | 4,500 | 568 |
| 2008-07-24 | 570 | 572 | 567 | 569 | 5,200 | 569 |
| 2008-07-23 | 551 | 568 | 551 | 567 | 6,000 | 567 |
| 2008-07-22 | 552 | 559 | 546 | 559 | 6,600 | 559 |
| 2008-07-18 | 546 | 562 | 546 | 560 | 9,600 | 560 |
| 2008-07-17 | 555 | 562 | 548 | 556 | 4,300 | 556 |
| 2008-07-16 | 542 | 564 | 542 | 555 | 12,900 | 555 |
| 2008-07-15 | 565 | 565 | 544 | 554 | 7,300 | 554 |
| 2008-07-14 | 552 | 585 | 552 | 565 | 2,200 | 565 |
| 2008-07-11 | 542 | 567 | 542 | 567 | 6,800 | 567 |
| 2008-07-10 | 554 | 565 | 532 | 560 | 14,200 | 560 |
| 2008-07-09 | 561 | 572 | 550 | 555 | 8,100 | 555 |
| 2008-07-08 | 579 | 594 | 564 | 570 | 13,600 | 570 |
| 2008-07-07 | 575 | 579 | 573 | 579 | 5,900 | 579 |
| 2008-07-04 | 590 | 591 | 575 | 585 | 10,400 | 585 |
| 2008-07-03 | 582 | 600 | 566 | 600 | 47,000 | 600 |
| 2008-07-02 | 607 | 607 | 587 | 600 | 10,700 | 600 |
| 2008-07-01 | 600 | 600 | 590 | 597 | 14,100 | 597 |
| 2008-06-30 | 600 | 605 | 590 | 600 | 22,900 | 600 |
| 2008-06-27 | 579 | 600 | 540 | 600 | 40,800 | 600 |
| 2008-06-26 | 560 | 590 | 530 | 588 | 25,200 | 588 |
| 2008-06-25 | 580 | 580 | 567 | 567 | 11,800 | 567 |
| 2008-06-24 | 593 | 595 | 574 | 580 | 25,700 | 580 |
| 2008-06-23 | 595 | 599 | 588 | 593 | 16,000 | 593 |
| 2008-06-20 | 600 | 603 | 594 | 603 | 12,400 | 603 |
| 2008-06-19 | 610 | 610 | 598 | 600 | 7,800 | 600 |
| 2008-06-18 | 599 | 611 | 599 | 611 | 15,700 | 611 |
| 2008-06-17 | 604 | 620 | 590 | 609 | 18,500 | 609 |
| 2008-06-16 | 620 | 620 | 590 | 596 | 12,200 | 596 |
| 2008-06-13 | 606 | 628 | 590 | 600 | 21,900 | 600 |
| 2008-06-12 | 600 | 615 | 600 | 609 | 5,800 | 609 |
| 2008-06-11 | 611 | 612 | 595 | 612 | 11,900 | 612 |
| 2008-06-10 | 633 | 645 | 610 | 610 | 10,900 | 610 |
| 2008-06-09 | 656 | 656 | 625 | 641 | 12,500 | 641 |
| 2008-06-06 | 663 | 678 | 660 | 663 | 65,100 | 663 |
| 2008-06-05 | 647 | 660 | 644 | 660 | 23,500 | 660 |
| 2008-06-04 | 652 | 665 | 644 | 645 | 50,700 | 645 |
| 2008-06-03 | 645 | 669 | 640 | 668 | 63,800 | 668 |
| 2008-06-02 | 633 | 666 | 629 | 665 | 119,900 | 665 |
| 2008-05-30 | 601 | 651 | 596 | 647 | 145,500 | 647 |
| 2008-05-29 | 585 | 621 | 557 | 611 | 94,500 | 611 |
| 2008-05-28 | 591 | 595 | 570 | 575 | 52,900 | 575 |
| 2008-05-27 | 600 | 604 | 590 | 594 | 42,000 | 594 |
| 2008-05-26 | 603 | 610 | 595 | 604 | 117,300 | 604 |
| 2008-05-23 | 607 | 628 | 590 | 615 | 514,400 | 615 |
| 2008-05-22 | 657 | 657 | 657 | 657 | 14,700 | 657 |
| 2008-05-21 | 757 | 757 | 757 | 757 | 6,200 | 757 |
| 2008-05-20 | 880 | 888 | 850 | 857 | 150,800 | 857 |
| 2008-05-19 | 707 | 800 | 705 | 800 | 79,700 | 800 |
| 2008-05-16 | 720 | 722 | 700 | 700 | 23,000 | 700 |
| 2008-05-15 | 680 | 709 | 680 | 709 | 34,400 | 709 |
| 2008-05-14 | 688 | 697 | 680 | 685 | 23,800 | 685 |
| 2008-05-13 | 699 | 699 | 685 | 688 | 9,200 | 688 |
| 2008-05-12 | 685 | 698 | 685 | 695 | 8,600 | 695 |
| 2008-05-09 | 706 | 718 | 693 | 700 | 25,600 | 700 |
| 2008-05-08 | 702 | 714 | 702 | 712 | 12,800 | 712 |
| 2008-05-07 | 700 | 710 | 696 | 710 | 34,800 | 710 |
| 2008-05-02 | 695 | 699 | 686 | 694 | 24,500 | 694 |
| 2008-05-01 | 701 | 707 | 699 | 700 | 12,400 | 700 |
| 2008-04-30 | 695 | 700 | 690 | 700 | 10,600 | 700 |
| 2008-04-28 | 706 | 709 | 693 | 705 | 16,000 | 705 |
| 2008-04-25 | 700 | 709 | 700 | 709 | 18,000 | 709 |
| 2008-04-24 | 712 | 718 | 700 | 710 | 13,900 | 710 |
| 2008-04-23 | 716 | 730 | 706 | 719 | 24,700 | 719 |
| 2008-04-22 | 679 | 734 | 679 | 715 | 34,500 | 715 |
| 2008-04-21 | 685 | 700 | 683 | 689 | 20,800 | 689 |
| 2008-04-18 | 684 | 689 | 675 | 680 | 12,900 | 680 |
| 2008-04-17 | 686 | 690 | 682 | 688 | 8,400 | 688 |
| 2008-04-16 | 676 | 697 | 670 | 682 | 26,900 | 682 |
| 2008-04-15 | 685 | 685 | 672 | 679 | 12,800 | 679 |
| 2008-04-14 | 670 | 682 | 669 | 682 | 6,700 | 682 |
| 2008-04-11 | 694 | 698 | 680 | 690 | 7,300 | 690 |
| 2008-04-10 | 680 | 681 | 671 | 680 | 12,400 | 680 |
| 2008-04-09 | 701 | 702 | 681 | 694 | 19,600 | 694 |
| 2008-04-08 | 704 | 715 | 691 | 691 | 27,200 | 691 |
| 2008-04-07 | 699 | 699 | 692 | 699 | 7,400 | 699 |
| 2008-04-04 | 709 | 709 | 690 | 699 | 16,200 | 699 |
| 2008-04-03 | 699 | 709 | 699 | 700 | 45,200 | 700 |
| 2008-04-02 | 720 | 720 | 696 | 699 | 33,600 | 699 |
| 2008-04-01 | 728 | 728 | 690 | 700 | 27,000 | 700 |
| 2008-03-31 | 747 | 755 | 727 | 727 | 12,600 | 727 |
| 2008-03-28 | 773 | 775 | 756 | 772 | 9,500 | 772 |
| 2008-03-27 | 761 | 777 | 746 | 775 | 13,000 | 775 |
| 2008-03-26 | 760 | 785 | 760 | 777 | 18,100 | 777 |
| 2008-03-25 | 799 | 818 | 790 | 797 | 39,900 | 797 |
| 2008-03-24 | 752 | 799 | 745 | 798 | 34,500 | 798 |
| 2008-03-21 | 765 | 775 | 711 | 752 | 63,500 | 752 |
| 2008-03-19 | 800 | 800 | 770 | 790 | 21,300 | 790 |
| 2008-03-18 | 813 | 813 | 751 | 770 | 25,400 | 770 |
| 2008-03-17 | 816 | 845 | 815 | 818 | 24,300 | 818 |
| 2008-03-14 | 898 | 900 | 870 | 883 | 29,900 | 883 |
| 2008-03-13 | 883 | 898 | 871 | 882 | 16,100 | 882 |
| 2008-03-12 | 940 | 950 | 870 | 883 | 30,800 | 883 |
| 2008-03-11 | 856 | 928 | 852 | 908 | 30,700 | 908 |
| 2008-03-10 | 949 | 949 | 879 | 896 | 59,200 | 896 |
| 2008-03-07 | 940 | 988 | 927 | 979 | 92,000 | 979 |
| 2008-03-06 | 926 | 985 | 922 | 980 | 141,800 | 980 |
| 2008-03-05 | 875 | 915 | 875 | 906 | 47,500 | 906 |
| 2008-03-04 | 884 | 908 | 873 | 881 | 43,000 | 881 |
| 2008-03-03 | 878 | 898 | 871 | 874 | 55,800 | 874 |
| 2008-02-29 | 950 | 950 | 903 | 928 | 59,500 | 928 |
| 2008-02-28 | 895 | 935 | 894 | 934 | 64,300 | 934 |
| 2008-02-27 | 965 | 970 | 890 | 894 | 109,800 | 894 |
| 2008-02-26 | 981 | 998 | 946 | 952 | 100,700 | 952 |
| 2008-02-25 | 972 | 1,030 | 955 | 961 | 215,500 | 961 |
| 2008-02-22 | 830 | 932 | 827 | 932 | 161,100 | 932 |
| 2008-02-21 | 780 | 850 | 776 | 832 | 66,200 | 832 |
| 2008-02-20 | 767 | 795 | 753 | 753 | 33,700 | 753 |
| 2008-02-19 | 745 | 768 | 741 | 760 | 20,600 | 760 |
| 2008-02-18 | 746 | 764 | 735 | 735 | 40,700 | 735 |
| 2008-02-15 | 738 | 741 | 720 | 741 | 18,100 | 741 |
| 2008-02-14 | 730 | 743 | 730 | 738 | 12,500 | 738 |
| 2008-02-13 | 713 | 720 | 709 | 715 | 19,100 | 715 |
| 2008-02-12 | 709 | 720 | 694 | 700 | 21,100 | 700 |
| 2008-02-08 | 755 | 770 | 714 | 722 | 34,800 | 722 |
| 2008-02-07 | 760 | 780 | 760 | 765 | 25,200 | 765 |
| 2008-02-06 | 754 | 778 | 754 | 765 | 41,400 | 765 |
| 2008-02-05 | 770 | 799 | 758 | 794 | 42,100 | 794 |
| 2008-02-04 | 779 | 825 | 758 | 762 | 194,900 | 762 |
| 2008-02-01 | 789 | 789 | 789 | 789 | 29,600 | 789 |
| 2008-01-31 | 828 | 889 | 803 | 889 | 64,600 | 889 |
| 2008-01-30 | 855 | 861 | 831 | 838 | 44,100 | 838 |
| 2008-01-29 | 868 | 868 | 835 | 848 | 45,400 | 848 |
| 2008-01-28 | 834 | 860 | 810 | 828 | 71,700 | 828 |
| 2008-01-25 | 820 | 879 | 817 | 864 | 129,000 | 864 |
| 2008-01-24 | 740 | 780 | 736 | 780 | 92,400 | 780 |
| 2008-01-23 | 715 | 727 | 670 | 712 | 55,900 | 712 |
| 2008-01-22 | 698 | 720 | 665 | 670 | 101,900 | 670 |
| 2008-01-21 | 729 | 742 | 719 | 730 | 72,200 | 730 |
| 2008-01-18 | 709 | 783 | 701 | 779 | 79,800 | 779 |
| 2008-01-17 | 745 | 775 | 731 | 749 | 99,600 | 749 |
| 2008-01-16 | 765 | 785 | 725 | 725 | 140,900 | 725 |
| 2008-01-15 | 902 | 902 | 825 | 825 | 55,600 | 825 |
| 2008-01-11 | 941 | 948 | 901 | 925 | 36,100 | 925 |
| 2008-01-10 | 952 | 955 | 928 | 938 | 12,500 | 938 |
| 2008-01-09 | 900 | 949 | 900 | 949 | 22,500 | 949 |
| 2008-01-08 | 916 | 925 | 902 | 920 | 26,600 | 920 |
| 2008-01-07 | 908 | 930 | 900 | 915 | 45,400 | 915 |
| 2008-01-04 | 957 | 965 | 940 | 948 | 21,500 | 948 |
分割・併合履歴 ： [2007-09-25]1株→2株 [1991-03-26]1株→1.2株
