9888 (株)UEX の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 220 | 224 | 212 | 220 | 1,800 | 220 |
| 2009-12-29 | 228 | 229 | 215 | 223 | 5,400 | 223 |
| 2009-12-28 | 215 | 224 | 215 | 224 | 3,600 | 224 |
| 2009-12-25 | 208 | 213 | 208 | 210 | 5,200 | 210 |
| 2009-12-24 | 205 | 211 | 205 | 208 | 4,300 | 208 |
| 2009-12-22 | 205 | 210 | 203 | 205 | 2,600 | 205 |
| 2009-12-21 | 208 | 210 | 202 | 202 | 1,000 | 202 |
| 2009-12-18 | 208 | 210 | 208 | 210 | 900 | 210 |
| 2009-12-17 | 208 | 212 | 205 | 208 | 4,400 | 208 |
| 2009-12-16 | 213 | 213 | 208 | 210 | 2,600 | 210 |
| 2009-12-15 | 208 | 208 | 205 | 206 | 1,000 | 206 |
| 2009-12-14 | 211 | 211 | 206 | 206 | 3,600 | 206 |
| 2009-12-11 | 212 | 213 | 208 | 213 | 5,300 | 213 |
| 2009-12-10 | 223 | 223 | 211 | 216 | 3,900 | 216 |
| 2009-12-09 | 221 | 223 | 220 | 223 | 13,700 | 223 |
| 2009-12-08 | 225 | 226 | 220 | 220 | 7,800 | 220 |
| 2009-12-07 | 218 | 222 | 216 | 220 | 6,500 | 220 |
| 2009-12-04 | 217 | 217 | 213 | 216 | 12,000 | 216 |
| 2009-12-03 | 203 | 215 | 203 | 212 | 4,700 | 212 |
| 2009-12-02 | 210 | 212 | 197 | 200 | 2,800 | 200 |
| 2009-12-01 | 207 | 210 | 206 | 210 | 7,900 | 210 |
| 2009-11-30 | 207 | 209 | 201 | 201 | 3,400 | 201 |
| 2009-11-27 | 208 | 211 | 205 | 205 | 7,200 | 205 |
| 2009-11-26 | 215 | 221 | 211 | 221 | 2,700 | 221 |
| 2009-11-25 | 227 | 227 | 215 | 225 | 4,500 | 225 |
| 2009-11-24 | 222 | 227 | 211 | 227 | 1,000 | 227 |
| 2009-11-20 | 226 | 229 | 215 | 229 | 11,600 | 229 |
| 2009-11-19 | 209 | 215 | 207 | 211 | 3,200 | 211 |
| 2009-11-18 | 216 | 229 | 216 | 229 | 4,600 | 229 |
| 2009-11-17 | 227 | 230 | 225 | 229 | 1,400 | 229 |
| 2009-11-16 | 234 | 234 | 227 | 227 | 2,100 | 227 |
| 2009-11-13 | 230 | 234 | 222 | 234 | 6,300 | 234 |
| 2009-11-12 | 235 | 242 | 224 | 235 | 9,800 | 235 |
| 2009-11-11 | 255 | 255 | 232 | 245 | 11,900 | 245 |
| 2009-11-10 | 270 | 270 | 253 | 259 | 8,900 | 259 |
| 2009-11-09 | 280 | 280 | 272 | 272 | 3,100 | 272 |
| 2009-11-06 | 277 | 287 | 274 | 287 | 6,300 | 287 |
| 2009-11-05 | 285 | 291 | 274 | 291 | 4,500 | 291 |
| 2009-11-04 | 287 | 290 | 280 | 280 | 2,500 | 280 |
| 2009-11-02 | 285 | 295 | 281 | 295 | 1,100 | 295 |
| 2009-10-30 | 300 | 300 | 290 | 290 | 5,700 | 290 |
| 2009-10-29 | 294 | 294 | 290 | 290 | 13,900 | 290 |
| 2009-10-28 | 302 | 302 | 295 | 295 | 4,700 | 295 |
| 2009-10-27 | 300 | 302 | 296 | 296 | 1,600 | 296 |
| 2009-10-26 | 302 | 302 | 302 | 302 | 3,200 | 302 |
| 2009-10-23 | 302 | 307 | 300 | 302 | 4,700 | 302 |
| 2009-10-22 | 300 | 300 | 295 | 300 | 2,700 | 300 |
| 2009-10-21 | 301 | 302 | 301 | 302 | 1,900 | 302 |
| 2009-10-20 | 297 | 300 | 295 | 295 | 6,300 | 295 |
| 2009-10-19 | 295 | 295 | 288 | 295 | 2,200 | 295 |
| 2009-10-16 | 291 | 292 | 289 | 292 | 4,500 | 292 |
| 2009-10-15 | 290 | 297 | 290 | 291 | 1,400 | 291 |
| 2009-10-14 | 285 | 297 | 282 | 295 | 11,200 | 295 |
| 2009-10-13 | 299 | 299 | 282 | 295 | 3,200 | 295 |
| 2009-10-09 | 290 | 298 | 290 | 293 | 3,900 | 293 |
| 2009-10-08 | 280 | 290 | 280 | 290 | 5,200 | 290 |
| 2009-10-07 | 270 | 280 | 268 | 280 | 4,300 | 280 |
| 2009-10-06 | 265 | 266 | 264 | 265 | 3,000 | 265 |
| 2009-10-05 | 270 | 272 | 261 | 261 | 1,200 | 261 |
| 2009-10-02 | 270 | 272 | 248 | 272 | 6,400 | 272 |
| 2009-10-01 | 277 | 277 | 273 | 275 | 4,400 | 275 |
| 2009-09-30 | 290 | 292 | 277 | 277 | 4,400 | 277 |
| 2009-09-29 | 285 | 295 | 285 | 294 | 4,500 | 294 |
| 2009-09-28 | 282 | 288 | 280 | 285 | 7,700 | 285 |
| 2009-09-25 | 307 | 307 | 299 | 303 | 5,600 | 303 |
| 2009-09-24 | 310 | 310 | 305 | 306 | 5,600 | 306 |
| 2009-09-18 | 305 | 311 | 305 | 306 | 3,900 | 306 |
| 2009-09-17 | 322 | 322 | 310 | 310 | 6,600 | 310 |
| 2009-09-16 | 323 | 328 | 322 | 322 | 3,500 | 322 |
| 2009-09-15 | 337 | 338 | 322 | 328 | 2,100 | 328 |
| 2009-09-14 | 337 | 338 | 320 | 338 | 8,400 | 338 |
| 2009-09-11 | 330 | 340 | 330 | 332 | 2,800 | 332 |
| 2009-09-10 | 344 | 344 | 334 | 336 | 2,100 | 336 |
| 2009-09-09 | 340 | 342 | 332 | 341 | 2,700 | 341 |
| 2009-09-08 | 324 | 345 | 324 | 345 | 5,800 | 345 |
| 2009-09-07 | 330 | 330 | 328 | 328 | 700 | 328 |
| 2009-09-04 | 350 | 353 | 345 | 345 | 12,500 | 345 |
| 2009-09-03 | 335 | 347 | 330 | 346 | 8,500 | 346 |
| 2009-09-02 | 331 | 340 | 324 | 340 | 12,100 | 340 |
| 2009-09-01 | 344 | 344 | 340 | 340 | 5,900 | 340 |
| 2009-08-31 | 350 | 350 | 345 | 345 | 1,800 | 345 |
| 2009-08-28 | 342 | 347 | 342 | 344 | 3,900 | 344 |
| 2009-08-27 | 348 | 350 | 343 | 343 | 2,500 | 343 |
| 2009-08-26 | 355 | 355 | 350 | 350 | 7,100 | 350 |
| 2009-08-25 | 351 | 352 | 350 | 352 | 2,900 | 352 |
| 2009-08-24 | 351 | 355 | 345 | 350 | 1,200 | 350 |
| 2009-08-21 | 345 | 345 | 342 | 342 | 5,100 | 342 |
| 2009-08-20 | 343 | 353 | 343 | 350 | 2,900 | 350 |
| 2009-08-19 | 346 | 353 | 346 | 346 | 7,500 | 346 |
| 2009-08-18 | 349 | 356 | 349 | 356 | 2,800 | 356 |
| 2009-08-17 | 370 | 370 | 350 | 356 | 12,400 | 356 |
| 2009-08-14 | 365 | 375 | 360 | 369 | 15,700 | 369 |
| 2009-08-13 | 359 | 367 | 350 | 367 | 8,200 | 367 |
| 2009-08-12 | 350 | 355 | 344 | 344 | 9,300 | 344 |
| 2009-08-11 | 355 | 356 | 350 | 356 | 13,300 | 356 |
| 2009-08-10 | 367 | 367 | 355 | 356 | 27,300 | 356 |
| 2009-08-07 | 364 | 377 | 352 | 367 | 52,400 | 367 |
| 2009-08-06 | 370 | 400 | 364 | 394 | 68,700 | 394 |
| 2009-08-05 | 364 | 364 | 355 | 355 | 5,400 | 355 |
| 2009-08-04 | 355 | 370 | 355 | 355 | 8,700 | 355 |
| 2009-08-03 | 360 | 360 | 340 | 350 | 7,300 | 350 |
| 2009-07-31 | 360 | 360 | 345 | 351 | 4,600 | 351 |
| 2009-07-30 | 353 | 360 | 350 | 360 | 1,600 | 360 |
| 2009-07-29 | 360 | 367 | 360 | 365 | 2,700 | 365 |
| 2009-07-28 | 376 | 376 | 369 | 369 | 5,900 | 369 |
| 2009-07-27 | 359 | 370 | 359 | 366 | 3,400 | 366 |
| 2009-07-24 | 373 | 373 | 342 | 360 | 9,600 | 360 |
| 2009-07-23 | 360 | 375 | 360 | 362 | 5,200 | 362 |
| 2009-07-22 | 358 | 358 | 353 | 354 | 3,000 | 354 |
| 2009-07-21 | 350 | 352 | 345 | 351 | 7,100 | 351 |
| 2009-07-17 | 345 | 345 | 323 | 337 | 3,700 | 337 |
| 2009-07-16 | 343 | 348 | 342 | 342 | 7,000 | 342 |
| 2009-07-15 | 330 | 340 | 330 | 335 | 8,700 | 335 |
| 2009-07-14 | 330 | 330 | 320 | 325 | 6,000 | 325 |
| 2009-07-13 | 325 | 325 | 310 | 313 | 14,500 | 313 |
| 2009-07-10 | 350 | 350 | 320 | 340 | 9,800 | 340 |
| 2009-07-09 | 343 | 359 | 343 | 355 | 2,700 | 355 |
| 2009-07-08 | 350 | 354 | 345 | 350 | 10,000 | 350 |
| 2009-07-07 | 374 | 378 | 356 | 363 | 17,600 | 363 |
| 2009-07-06 | 400 | 400 | 369 | 369 | 16,100 | 369 |
| 2009-07-03 | 369 | 390 | 360 | 390 | 28,900 | 390 |
| 2009-07-02 | 358 | 377 | 350 | 376 | 34,700 | 376 |
| 2009-07-01 | 340 | 341 | 337 | 338 | 5,000 | 338 |
| 2009-06-30 | 338 | 345 | 333 | 333 | 11,100 | 333 |
| 2009-06-29 | 340 | 350 | 331 | 340 | 20,000 | 340 |
| 2009-06-26 | 358 | 367 | 340 | 346 | 25,100 | 346 |
| 2009-06-25 | 338 | 353 | 337 | 353 | 8,900 | 353 |
| 2009-06-24 | 340 | 340 | 325 | 328 | 19,000 | 328 |
| 2009-06-23 | 340 | 348 | 335 | 340 | 18,400 | 340 |
| 2009-06-22 | 351 | 365 | 346 | 360 | 12,800 | 360 |
| 2009-06-19 | 360 | 362 | 349 | 351 | 32,900 | 351 |
| 2009-06-18 | 390 | 390 | 356 | 360 | 27,500 | 360 |
| 2009-06-17 | 380 | 394 | 375 | 390 | 26,100 | 390 |
| 2009-06-16 | 402 | 405 | 376 | 400 | 27,600 | 400 |
| 2009-06-15 | 415 | 425 | 405 | 415 | 29,900 | 415 |
| 2009-06-12 | 426 | 432 | 415 | 415 | 32,700 | 415 |
| 2009-06-11 | 430 | 437 | 410 | 421 | 20,700 | 421 |
| 2009-06-10 | 421 | 439 | 420 | 435 | 36,200 | 435 |
| 2009-06-09 | 434 | 435 | 405 | 420 | 34,500 | 420 |
| 2009-06-08 | 404 | 429 | 400 | 429 | 91,900 | 429 |
| 2009-06-05 | 380 | 390 | 370 | 384 | 40,600 | 384 |
| 2009-06-04 | 364 | 384 | 363 | 370 | 12,700 | 370 |
| 2009-06-03 | 357 | 380 | 355 | 379 | 35,200 | 379 |
| 2009-06-02 | 395 | 400 | 352 | 367 | 111,200 | 367 |
| 2009-06-01 | 335 | 397 | 327 | 381 | 132,600 | 381 |
| 2009-05-29 | 305 | 330 | 303 | 325 | 39,900 | 325 |
| 2009-05-28 | 300 | 304 | 296 | 303 | 5,600 | 303 |
| 2009-05-27 | 291 | 300 | 291 | 300 | 4,500 | 300 |
| 2009-05-26 | 301 | 301 | 295 | 296 | 7,300 | 296 |
| 2009-05-25 | 294 | 304 | 294 | 295 | 5,400 | 295 |
| 2009-05-22 | 283 | 292 | 283 | 290 | 10,400 | 290 |
| 2009-05-21 | 302 | 307 | 290 | 297 | 10,500 | 297 |
| 2009-05-20 | 280 | 308 | 277 | 307 | 45,300 | 307 |
| 2009-05-19 | 293 | 300 | 290 | 290 | 12,300 | 290 |
| 2009-05-18 | 300 | 300 | 290 | 290 | 3,100 | 290 |
| 2009-05-15 | 304 | 306 | 293 | 300 | 14,300 | 300 |
| 2009-05-14 | 293 | 294 | 288 | 289 | 16,000 | 289 |
| 2009-05-13 | 310 | 310 | 295 | 303 | 11,500 | 303 |
| 2009-05-12 | 307 | 319 | 291 | 305 | 28,500 | 305 |
| 2009-05-11 | 296 | 313 | 292 | 302 | 17,300 | 302 |
| 2009-05-08 | 271 | 286 | 271 | 286 | 18,800 | 286 |
| 2009-05-07 | 290 | 293 | 272 | 285 | 20,200 | 285 |
| 2009-05-01 | 244 | 270 | 238 | 260 | 31,800 | 260 |
| 2009-04-30 | 267 | 271 | 260 | 264 | 15,300 | 264 |
| 2009-04-28 | 279 | 280 | 252 | 252 | 31,200 | 252 |
| 2009-04-27 | 307 | 307 | 283 | 284 | 12,700 | 284 |
| 2009-04-24 | 287 | 300 | 284 | 292 | 31,800 | 292 |
| 2009-04-23 | 312 | 312 | 270 | 287 | 52,200 | 287 |
| 2009-04-22 | 320 | 339 | 310 | 310 | 29,800 | 310 |
| 2009-04-21 | 320 | 332 | 310 | 315 | 52,100 | 315 |
| 2009-04-20 | 340 | 344 | 310 | 332 | 50,200 | 332 |
| 2009-04-17 | 319 | 375 | 310 | 349 | 125,400 | 349 |
| 2009-04-16 | 222 | 307 | 222 | 304 | 140,600 | 304 |
| 2009-04-15 | 209 | 227 | 208 | 227 | 24,200 | 227 |
| 2009-04-14 | 199 | 209 | 195 | 199 | 34,300 | 199 |
| 2009-04-13 | 192 | 203 | 192 | 194 | 57,100 | 194 |
| 2009-04-10 | 193 | 197 | 190 | 197 | 10,700 | 197 |
| 2009-04-09 | 185 | 193 | 183 | 188 | 13,600 | 188 |
| 2009-04-08 | 187 | 193 | 185 | 186 | 5,600 | 186 |
| 2009-04-07 | 189 | 195 | 188 | 188 | 5,600 | 188 |
| 2009-04-06 | 191 | 195 | 188 | 189 | 9,200 | 189 |
| 2009-04-03 | 198 | 200 | 189 | 191 | 9,000 | 191 |
| 2009-04-02 | 196 | 199 | 189 | 190 | 2,100 | 190 |
| 2009-04-01 | 195 | 195 | 188 | 188 | 600 | 188 |
| 2009-03-31 | 205 | 205 | 180 | 186 | 18,400 | 186 |
| 2009-03-30 | 205 | 205 | 191 | 200 | 12,100 | 200 |
| 2009-03-27 | 208 | 215 | 200 | 200 | 6,600 | 200 |
| 2009-03-26 | 213 | 213 | 193 | 200 | 7,500 | 200 |
| 2009-03-25 | 201 | 205 | 193 | 200 | 13,300 | 200 |
| 2009-03-24 | 187 | 202 | 185 | 200 | 17,200 | 200 |
| 2009-03-23 | 190 | 195 | 180 | 184 | 13,100 | 184 |
| 2009-03-19 | 197 | 197 | 182 | 182 | 4,800 | 182 |
| 2009-03-18 | 195 | 201 | 192 | 192 | 9,900 | 192 |
| 2009-03-17 | 187 | 195 | 187 | 191 | 8,900 | 191 |
| 2009-03-16 | 184 | 186 | 184 | 185 | 2,800 | 185 |
| 2009-03-13 | 185 | 190 | 179 | 189 | 1,900 | 189 |
| 2009-03-12 | 182 | 187 | 175 | 186 | 2,900 | 186 |
| 2009-03-11 | 177 | 185 | 177 | 185 | 400 | 185 |
| 2009-03-10 | 177 | 177 | 175 | 175 | 700 | 175 |
| 2009-03-09 | 184 | 184 | 175 | 175 | 900 | 175 |
| 2009-03-06 | 174 | 190 | 174 | 188 | 1,000 | 188 |
| 2009-03-05 | 174 | 179 | 174 | 179 | 2,000 | 179 |
| 2009-03-04 | 173 | 180 | 171 | 171 | 3,300 | 171 |
| 2009-03-03 | 166 | 186 | 166 | 183 | 2,600 | 183 |
| 2009-03-02 | 187 | 200 | 180 | 180 | 10,100 | 180 |
| 2009-02-27 | 183 | 187 | 183 | 187 | 6,100 | 187 |
| 2009-02-26 | 152 | 181 | 152 | 178 | 8,500 | 178 |
| 2009-02-25 | 152 | 162 | 151 | 151 | 9,700 | 151 |
| 2009-02-24 | 151 | 151 | 144 | 150 | 13,600 | 150 |
| 2009-02-23 | 168 | 168 | 157 | 158 | 10,100 | 158 |
| 2009-02-20 | 180 | 180 | 171 | 171 | 10,100 | 171 |
| 2009-02-19 | 183 | 183 | 180 | 180 | 5,700 | 180 |
| 2009-02-18 | 186 | 189 | 186 | 186 | 4,800 | 186 |
| 2009-02-17 | 183 | 194 | 183 | 190 | 2,900 | 190 |
| 2009-02-16 | 178 | 190 | 178 | 187 | 4,500 | 187 |
| 2009-02-13 | 176 | 185 | 176 | 179 | 5,100 | 179 |
| 2009-02-12 | 185 | 186 | 175 | 175 | 14,600 | 175 |
| 2009-02-10 | 190 | 195 | 186 | 186 | 9,100 | 186 |
| 2009-02-09 | 204 | 205 | 190 | 193 | 29,900 | 193 |
| 2009-02-06 | 205 | 210 | 204 | 205 | 12,100 | 205 |
| 2009-02-05 | 209 | 215 | 209 | 209 | 6,400 | 209 |
| 2009-02-04 | 199 | 210 | 199 | 210 | 5,400 | 210 |
| 2009-02-03 | 198 | 200 | 195 | 196 | 7,100 | 196 |
| 2009-02-02 | 214 | 216 | 198 | 198 | 11,300 | 198 |
| 2009-01-30 | 208 | 217 | 207 | 215 | 2,400 | 215 |
| 2009-01-29 | 210 | 218 | 210 | 213 | 6,100 | 213 |
| 2009-01-28 | 212 | 212 | 203 | 210 | 3,600 | 210 |
| 2009-01-27 | 210 | 215 | 210 | 212 | 1,000 | 212 |
| 2009-01-26 | 217 | 225 | 198 | 220 | 14,700 | 220 |
| 2009-01-23 | 225 | 228 | 222 | 222 | 10,500 | 222 |
| 2009-01-22 | 228 | 229 | 223 | 224 | 2,700 | 224 |
| 2009-01-21 | 228 | 231 | 228 | 228 | 5,600 | 228 |
| 2009-01-20 | 231 | 231 | 228 | 228 | 5,400 | 228 |
| 2009-01-19 | 228 | 231 | 227 | 230 | 15,200 | 230 |
| 2009-01-16 | 233 | 238 | 228 | 238 | 24,500 | 238 |
| 2009-01-15 | 236 | 241 | 233 | 234 | 6,200 | 234 |
| 2009-01-14 | 242 | 250 | 235 | 238 | 11,700 | 238 |
| 2009-01-13 | 253 | 255 | 245 | 245 | 6,000 | 245 |
| 2009-01-09 | 266 | 267 | 261 | 262 | 4,100 | 262 |
| 2009-01-08 | 278 | 278 | 260 | 265 | 10,300 | 265 |
| 2009-01-07 | 263 | 274 | 261 | 274 | 11,800 | 274 |
| 2009-01-06 | 258 | 265 | 255 | 255 | 10,200 | 255 |
| 2009-01-05 | 250 | 265 | 250 | 253 | 8,600 | 253 |
分割・併合履歴 ： [2007-09-25]1株→2株 [1991-03-26]1株→1.2株
