9888 (株)UEX の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 315 | 316 | 309 | 310 | 23,300 | 310 |
| 2015-12-29 | 315 | 315 | 303 | 309 | 23,200 | 309 |
| 2015-12-28 | 294 | 311 | 294 | 309 | 12,300 | 309 |
| 2015-12-25 | 298 | 300 | 292 | 293 | 118,400 | 293 |
| 2015-12-24 | 308 | 310 | 292 | 296 | 78,700 | 296 |
| 2015-12-22 | 310 | 313 | 308 | 309 | 16,200 | 309 |
| 2015-12-21 | 310 | 312 | 303 | 308 | 30,800 | 308 |
| 2015-12-18 | 316 | 318 | 312 | 312 | 19,800 | 312 |
| 2015-12-17 | 311 | 316 | 311 | 316 | 17,700 | 316 |
| 2015-12-16 | 315 | 319 | 308 | 310 | 95,800 | 310 |
| 2015-12-15 | 319 | 325 | 313 | 313 | 18,300 | 313 |
| 2015-12-14 | 321 | 325 | 315 | 315 | 27,900 | 315 |
| 2015-12-11 | 324 | 329 | 323 | 326 | 8,000 | 326 |
| 2015-12-10 | 325 | 328 | 323 | 328 | 16,800 | 328 |
| 2015-12-09 | 328 | 330 | 325 | 328 | 23,000 | 328 |
| 2015-12-08 | 333 | 334 | 329 | 329 | 40,300 | 329 |
| 2015-12-07 | 330 | 334 | 328 | 332 | 24,400 | 332 |
| 2015-12-04 | 326 | 330 | 325 | 328 | 30,100 | 328 |
| 2015-12-03 | 330 | 332 | 327 | 328 | 35,000 | 328 |
| 2015-12-02 | 334 | 336 | 332 | 334 | 17,700 | 334 |
| 2015-12-01 | 329 | 338 | 329 | 334 | 63,500 | 334 |
| 2015-11-30 | 328 | 329 | 325 | 327 | 17,400 | 327 |
| 2015-11-27 | 329 | 334 | 328 | 328 | 30,100 | 328 |
| 2015-11-26 | 331 | 334 | 331 | 332 | 21,500 | 332 |
| 2015-11-25 | 332 | 335 | 330 | 332 | 15,500 | 332 |
| 2015-11-24 | 330 | 335 | 329 | 330 | 18,600 | 330 |
| 2015-11-20 | 336 | 336 | 330 | 332 | 9,600 | 332 |
| 2015-11-19 | 334 | 334 | 328 | 334 | 15,700 | 334 |
| 2015-11-18 | 328 | 334 | 326 | 329 | 13,100 | 329 |
| 2015-11-17 | 325 | 337 | 325 | 329 | 125,900 | 329 |
| 2015-11-16 | 332 | 342 | 331 | 336 | 20,400 | 336 |
| 2015-11-13 | 333 | 350 | 332 | 335 | 62,300 | 335 |
| 2015-11-12 | 323 | 353 | 322 | 325 | 124,400 | 325 |
| 2015-11-11 | 322 | 330 | 322 | 323 | 22,100 | 323 |
| 2015-11-10 | 328 | 334 | 324 | 324 | 18,500 | 324 |
| 2015-11-09 | 324 | 337 | 322 | 334 | 29,300 | 334 |
| 2015-11-06 | 318 | 328 | 315 | 323 | 34,900 | 323 |
| 2015-11-05 | 328 | 332 | 322 | 323 | 21,600 | 323 |
| 2015-11-04 | 331 | 336 | 326 | 327 | 18,500 | 327 |
| 2015-11-02 | 335 | 336 | 326 | 331 | 20,900 | 331 |
| 2015-10-30 | 337 | 344 | 333 | 335 | 27,200 | 335 |
| 2015-10-29 | 335 | 339 | 331 | 332 | 55,000 | 332 |
| 2015-10-28 | 324 | 371 | 320 | 340 | 674,000 | 340 |
| 2015-10-27 | 313 | 313 | 310 | 310 | 10,900 | 310 |
| 2015-10-26 | 314 | 318 | 311 | 312 | 35,800 | 312 |
| 2015-10-23 | 312 | 313 | 310 | 311 | 23,200 | 311 |
| 2015-10-22 | 313 | 313 | 308 | 308 | 9,800 | 308 |
| 2015-10-21 | 311 | 315 | 309 | 311 | 11,100 | 311 |
| 2015-10-20 | 318 | 319 | 309 | 309 | 15,600 | 309 |
| 2015-10-19 | 315 | 323 | 314 | 314 | 16,800 | 314 |
| 2015-10-16 | 312 | 345 | 311 | 313 | 112,100 | 313 |
| 2015-10-15 | 304 | 314 | 303 | 312 | 15,200 | 312 |
| 2015-10-14 | 308 | 308 | 304 | 304 | 7,300 | 304 |
| 2015-10-13 | 314 | 315 | 306 | 308 | 19,400 | 308 |
| 2015-10-09 | 304 | 331 | 303 | 313 | 43,800 | 313 |
| 2015-10-08 | 301 | 306 | 300 | 302 | 21,100 | 302 |
| 2015-10-07 | 300 | 301 | 295 | 301 | 17,800 | 301 |
| 2015-10-06 | 301 | 312 | 296 | 299 | 20,800 | 299 |
| 2015-10-05 | 299 | 299 | 294 | 299 | 5,700 | 299 |
| 2015-10-02 | 299 | 299 | 294 | 297 | 8,400 | 297 |
| 2015-10-01 | 292 | 298 | 292 | 297 | 12,000 | 297 |
| 2015-09-30 | 289 | 293 | 289 | 293 | 8,500 | 293 |
| 2015-09-29 | 298 | 298 | 290 | 292 | 12,800 | 292 |
| 2015-09-28 | 304 | 306 | 299 | 300 | 8,900 | 300 |
| 2015-09-25 | 298 | 305 | 298 | 303 | 18,700 | 303 |
| 2015-09-24 | 300 | 304 | 297 | 298 | 30,200 | 298 |
| 2015-09-18 | 307 | 317 | 298 | 308 | 21,500 | 308 |
| 2015-09-17 | 301 | 305 | 300 | 303 | 11,800 | 303 |
| 2015-09-16 | 302 | 302 | 292 | 296 | 7,700 | 296 |
| 2015-09-15 | 300 | 300 | 291 | 294 | 13,300 | 294 |
| 2015-09-14 | 305 | 305 | 287 | 293 | 11,000 | 293 |
| 2015-09-11 | 292 | 318 | 289 | 297 | 64,700 | 297 |
| 2015-09-10 | 285 | 290 | 280 | 288 | 21,300 | 288 |
| 2015-09-09 | 280 | 290 | 278 | 289 | 46,700 | 289 |
| 2015-09-08 | 285 | 285 | 271 | 271 | 26,700 | 271 |
| 2015-09-07 | 290 | 294 | 272 | 280 | 97,300 | 280 |
| 2015-09-04 | 313 | 313 | 294 | 299 | 15,800 | 299 |
| 2015-09-03 | 306 | 311 | 303 | 309 | 16,900 | 309 |
| 2015-09-02 | 297 | 310 | 295 | 305 | 19,200 | 305 |
| 2015-09-01 | 307 | 315 | 305 | 305 | 18,100 | 305 |
| 2015-08-31 | 321 | 321 | 308 | 309 | 25,500 | 309 |
| 2015-08-28 | 320 | 320 | 313 | 315 | 23,600 | 315 |
| 2015-08-27 | 300 | 317 | 300 | 309 | 49,400 | 309 |
| 2015-08-26 | 284 | 303 | 280 | 303 | 57,200 | 303 |
| 2015-08-25 | 261 | 294 | 251 | 277 | 122,100 | 277 |
| 2015-08-24 | 307 | 311 | 278 | 280 | 154,200 | 280 |
| 2015-08-21 | 324 | 335 | 315 | 315 | 69,900 | 315 |
| 2015-08-20 | 340 | 340 | 336 | 339 | 23,900 | 339 |
| 2015-08-19 | 350 | 350 | 342 | 342 | 10,900 | 342 |
| 2015-08-18 | 353 | 353 | 347 | 348 | 17,300 | 348 |
| 2015-08-17 | 344 | 350 | 344 | 347 | 20,300 | 347 |
| 2015-08-14 | 341 | 347 | 340 | 345 | 17,100 | 345 |
| 2015-08-13 | 339 | 345 | 336 | 340 | 32,200 | 340 |
| 2015-08-12 | 351 | 351 | 339 | 340 | 45,300 | 340 |
| 2015-08-11 | 350 | 355 | 345 | 351 | 41,400 | 351 |
| 2015-08-10 | 370 | 370 | 345 | 353 | 72,000 | 353 |
| 2015-08-07 | 377 | 380 | 367 | 369 | 119,900 | 369 |
| 2015-08-06 | 390 | 401 | 390 | 401 | 33,300 | 401 |
| 2015-08-05 | 383 | 390 | 382 | 385 | 27,400 | 385 |
| 2015-08-04 | 393 | 397 | 378 | 386 | 35,700 | 386 |
| 2015-08-03 | 400 | 400 | 390 | 392 | 18,400 | 392 |
| 2015-07-31 | 408 | 410 | 395 | 395 | 16,400 | 395 |
| 2015-07-30 | 392 | 400 | 391 | 392 | 15,500 | 392 |
| 2015-07-29 | 400 | 402 | 392 | 392 | 19,000 | 392 |
| 2015-07-28 | 398 | 400 | 386 | 396 | 42,200 | 396 |
| 2015-07-27 | 411 | 416 | 401 | 402 | 59,000 | 402 |
| 2015-07-24 | 425 | 425 | 414 | 419 | 47,300 | 419 |
| 2015-07-23 | 430 | 430 | 418 | 425 | 62,900 | 425 |
| 2015-07-22 | 420 | 431 | 415 | 429 | 65,900 | 429 |
| 2015-07-21 | 438 | 438 | 423 | 425 | 68,400 | 425 |
| 2015-07-17 | 437 | 437 | 427 | 434 | 34,900 | 434 |
| 2015-07-16 | 434 | 439 | 426 | 429 | 86,100 | 429 |
| 2015-07-15 | 410 | 466 | 410 | 434 | 388,400 | 434 |
| 2015-07-14 | 404 | 410 | 399 | 408 | 40,400 | 408 |
| 2015-07-13 | 390 | 402 | 390 | 398 | 36,200 | 398 |
| 2015-07-10 | 388 | 397 | 380 | 384 | 52,300 | 384 |
| 2015-07-09 | 378 | 391 | 353 | 389 | 92,700 | 389 |
| 2015-07-08 | 417 | 418 | 388 | 391 | 139,700 | 391 |
| 2015-07-07 | 426 | 426 | 415 | 418 | 100,900 | 418 |
| 2015-07-06 | 440 | 440 | 414 | 417 | 196,300 | 417 |
| 2015-07-03 | 442 | 486 | 427 | 440 | 1,274,900 | 440 |
| 2015-07-02 | 400 | 476 | 400 | 410 | 1,291,900 | 410 |
| 2015-07-01 | 393 | 399 | 393 | 396 | 25,900 | 396 |
| 2015-06-30 | 390 | 402 | 389 | 396 | 28,100 | 396 |
| 2015-06-29 | 388 | 400 | 384 | 392 | 90,500 | 392 |
| 2015-06-26 | 417 | 418 | 412 | 412 | 32,200 | 412 |
| 2015-06-25 | 418 | 432 | 410 | 416 | 49,400 | 416 |
| 2015-06-24 | 420 | 424 | 418 | 419 | 33,000 | 419 |
| 2015-06-23 | 425 | 431 | 422 | 422 | 73,800 | 422 |
| 2015-06-22 | 422 | 427 | 420 | 424 | 21,200 | 424 |
| 2015-06-19 | 416 | 425 | 415 | 420 | 42,100 | 420 |
| 2015-06-18 | 418 | 424 | 415 | 416 | 32,200 | 416 |
| 2015-06-17 | 435 | 437 | 423 | 425 | 42,000 | 425 |
| 2015-06-16 | 433 | 438 | 428 | 432 | 55,100 | 432 |
| 2015-06-15 | 444 | 444 | 434 | 435 | 37,400 | 435 |
| 2015-06-12 | 441 | 450 | 441 | 444 | 55,200 | 444 |
| 2015-06-11 | 437 | 454 | 430 | 440 | 60,400 | 440 |
| 2015-06-10 | 438 | 439 | 432 | 433 | 41,800 | 433 |
| 2015-06-09 | 446 | 446 | 436 | 436 | 60,500 | 436 |
| 2015-06-08 | 445 | 459 | 443 | 449 | 69,100 | 449 |
| 2015-06-05 | 445 | 450 | 435 | 445 | 50,800 | 445 |
| 2015-06-04 | 449 | 452 | 447 | 448 | 39,900 | 448 |
| 2015-06-03 | 447 | 456 | 446 | 451 | 67,400 | 451 |
| 2015-06-02 | 456 | 458 | 445 | 450 | 147,000 | 450 |
| 2015-06-01 | 462 | 464 | 455 | 462 | 84,700 | 462 |
| 2015-05-29 | 471 | 471 | 461 | 463 | 143,100 | 463 |
| 2015-05-28 | 482 | 508 | 474 | 479 | 527,900 | 479 |
| 2015-05-27 | 468 | 477 | 463 | 476 | 118,600 | 476 |
| 2015-05-26 | 469 | 474 | 462 | 468 | 115,900 | 468 |
| 2015-05-25 | 476 | 481 | 464 | 473 | 126,700 | 473 |
| 2015-05-22 | 471 | 479 | 460 | 468 | 246,600 | 468 |
| 2015-05-21 | 487 | 493 | 475 | 478 | 221,400 | 478 |
| 2015-05-20 | 478 | 509 | 470 | 487 | 422,700 | 487 |
| 2015-05-19 | 461 | 514 | 455 | 486 | 1,218,900 | 486 |
| 2015-05-18 | 502 | 503 | 461 | 470 | 611,100 | 470 |
| 2015-05-15 | 517 | 520 | 493 | 494 | 829,200 | 494 |
| 2015-05-14 | 496 | 525 | 491 | 493 | 1,264,500 | 493 |
| 2015-05-13 | 541 | 595 | 484 | 506 | 2,933,800 | 506 |
| 2015-05-12 | 581 | 693 | 551 | 551 | 7,841,500 | 551 |
| 2015-05-11 | 651 | 651 | 651 | 651 | 511,200 | 651 |
| 2015-05-08 | 473 | 551 | 441 | 551 | 2,521,800 | 551 |
| 2015-05-07 | 538 | 585 | 462 | 471 | 3,359,600 | 471 |
| 2015-05-01 | 500 | 508 | 460 | 508 | 3,191,300 | 508 |
| 2015-04-30 | 365 | 428 | 361 | 428 | 1,894,700 | 428 |
| 2015-04-28 | 346 | 349 | 344 | 348 | 5,100 | 348 |
| 2015-04-27 | 350 | 353 | 344 | 349 | 14,800 | 349 |
| 2015-04-24 | 340 | 345 | 340 | 344 | 10,400 | 344 |
| 2015-04-23 | 337 | 340 | 337 | 338 | 2,700 | 338 |
| 2015-04-22 | 336 | 339 | 336 | 339 | 2,700 | 339 |
| 2015-04-21 | 336 | 338 | 336 | 338 | 2,300 | 338 |
| 2015-04-20 | 338 | 338 | 333 | 334 | 28,800 | 334 |
| 2015-04-17 | 338 | 340 | 337 | 339 | 4,200 | 339 |
| 2015-04-16 | 337 | 339 | 336 | 339 | 16,500 | 339 |
| 2015-04-15 | 339 | 339 | 335 | 338 | 9,800 | 338 |
| 2015-04-14 | 335 | 342 | 334 | 339 | 8,600 | 339 |
| 2015-04-13 | 345 | 348 | 328 | 331 | 37,400 | 331 |
| 2015-04-10 | 344 | 346 | 343 | 345 | 10,100 | 345 |
| 2015-04-09 | 345 | 345 | 341 | 344 | 15,800 | 344 |
| 2015-04-08 | 344 | 345 | 340 | 345 | 11,500 | 345 |
| 2015-04-07 | 341 | 345 | 339 | 345 | 12,700 | 345 |
| 2015-04-06 | 340 | 341 | 339 | 341 | 4,100 | 341 |
| 2015-04-03 | 345 | 345 | 339 | 340 | 19,900 | 340 |
| 2015-04-02 | 341 | 346 | 340 | 344 | 17,200 | 344 |
| 2015-04-01 | 345 | 345 | 340 | 341 | 10,300 | 341 |
| 2015-03-31 | 347 | 348 | 343 | 344 | 11,500 | 344 |
| 2015-03-30 | 342 | 349 | 342 | 345 | 88,800 | 345 |
| 2015-03-27 | 353 | 353 | 345 | 345 | 24,100 | 345 |
| 2015-03-26 | 364 | 365 | 356 | 357 | 68,400 | 357 |
| 2015-03-25 | 362 | 365 | 359 | 365 | 40,600 | 365 |
| 2015-03-24 | 359 | 362 | 359 | 362 | 5,700 | 362 |
| 2015-03-23 | 358 | 362 | 357 | 361 | 25,900 | 361 |
| 2015-03-20 | 357 | 360 | 357 | 360 | 8,700 | 360 |
| 2015-03-19 | 360 | 362 | 357 | 360 | 11,800 | 360 |
| 2015-03-18 | 362 | 363 | 358 | 360 | 29,600 | 360 |
| 2015-03-17 | 360 | 364 | 358 | 361 | 59,300 | 361 |
| 2015-03-16 | 355 | 358 | 352 | 357 | 19,400 | 357 |
| 2015-03-13 | 353 | 354 | 350 | 350 | 14,000 | 350 |
| 2015-03-12 | 353 | 354 | 350 | 350 | 22,100 | 350 |
| 2015-03-11 | 350 | 352 | 350 | 351 | 4,900 | 351 |
| 2015-03-10 | 358 | 358 | 352 | 352 | 12,000 | 352 |
| 2015-03-09 | 352 | 356 | 350 | 356 | 7,800 | 356 |
| 2015-03-06 | 352 | 354 | 349 | 352 | 10,500 | 352 |
| 2015-03-05 | 350 | 352 | 350 | 350 | 9,500 | 350 |
| 2015-03-04 | 346 | 355 | 346 | 352 | 18,300 | 352 |
| 2015-03-03 | 351 | 353 | 346 | 350 | 17,300 | 350 |
| 2015-03-02 | 351 | 355 | 350 | 351 | 7,600 | 351 |
| 2015-02-27 | 356 | 356 | 350 | 350 | 17,100 | 350 |
| 2015-02-26 | 349 | 355 | 348 | 351 | 50,500 | 351 |
| 2015-02-25 | 345 | 347 | 345 | 347 | 30,500 | 347 |
| 2015-02-24 | 341 | 344 | 340 | 344 | 13,100 | 344 |
| 2015-02-23 | 344 | 344 | 339 | 340 | 7,600 | 340 |
| 2015-02-20 | 343 | 343 | 339 | 341 | 11,900 | 341 |
| 2015-02-19 | 341 | 344 | 339 | 341 | 12,300 | 341 |
| 2015-02-18 | 342 | 344 | 339 | 342 | 14,400 | 342 |
| 2015-02-17 | 344 | 345 | 340 | 344 | 11,400 | 344 |
| 2015-02-16 | 343 | 346 | 338 | 344 | 21,900 | 344 |
| 2015-02-13 | 339 | 343 | 338 | 340 | 10,500 | 340 |
| 2015-02-12 | 340 | 341 | 337 | 340 | 5,500 | 340 |
| 2015-02-10 | 335 | 342 | 335 | 340 | 22,300 | 340 |
| 2015-02-09 | 339 | 342 | 334 | 335 | 16,100 | 335 |
| 2015-02-06 | 332 | 343 | 330 | 334 | 52,800 | 334 |
| 2015-02-05 | 334 | 334 | 329 | 332 | 13,400 | 332 |
| 2015-02-04 | 333 | 337 | 332 | 335 | 12,500 | 335 |
| 2015-02-03 | 336 | 344 | 326 | 330 | 81,900 | 330 |
| 2015-02-02 | 329 | 346 | 328 | 344 | 60,500 | 344 |
| 2015-01-30 | 322 | 330 | 322 | 326 | 49,000 | 326 |
| 2015-01-29 | 325 | 325 | 322 | 322 | 7,200 | 322 |
| 2015-01-28 | 324 | 325 | 322 | 325 | 11,200 | 325 |
| 2015-01-27 | 325 | 325 | 322 | 324 | 14,900 | 324 |
| 2015-01-26 | 324 | 324 | 322 | 323 | 9,200 | 323 |
| 2015-01-23 | 321 | 321 | 319 | 321 | 4,800 | 321 |
| 2015-01-22 | 320 | 321 | 317 | 317 | 10,500 | 317 |
| 2015-01-21 | 322 | 322 | 319 | 320 | 5,000 | 320 |
| 2015-01-20 | 321 | 322 | 320 | 322 | 9,400 | 322 |
| 2015-01-19 | 317 | 319 | 315 | 319 | 4,800 | 319 |
| 2015-01-16 | 318 | 322 | 311 | 317 | 35,000 | 317 |
| 2015-01-15 | 320 | 323 | 320 | 321 | 13,100 | 321 |
| 2015-01-14 | 325 | 325 | 320 | 322 | 23,100 | 322 |
| 2015-01-13 | 326 | 327 | 323 | 325 | 26,100 | 325 |
| 2015-01-09 | 334 | 335 | 331 | 332 | 21,300 | 332 |
| 2015-01-08 | 329 | 333 | 328 | 333 | 4,600 | 333 |
| 2015-01-07 | 327 | 330 | 326 | 328 | 9,100 | 328 |
| 2015-01-06 | 333 | 333 | 330 | 330 | 4,800 | 330 |
| 2015-01-05 | 337 | 339 | 337 | 338 | 12,200 | 338 |
分割・併合履歴 ： [2007-09-25]1株→2株 [1991-03-26]1株→1.2株
