9888 (株)UEX の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	955	975	928	934	195,300	934
2017-12-28	949	968	938	952	162,100	952
2017-12-27	902	959	902	955	254,400	955
2017-12-26	936	948	895	912	441,600	912
2017-12-25	955	972	925	927	205,500	927
2017-12-22	924	958	915	958	219,200	958
2017-12-21	910	934	895	933	168,400	933
2017-12-20	940	964	896	906	397,600	906
2017-12-19	909	966	906	942	490,700	942
2017-12-18	910	914	890	902	99,100	902
2017-12-15	918	933	893	906	141,300	906
2017-12-14	891	929	888	929	168,000	929
2017-12-13	910	910	881	891	154,500	891
2017-12-12	920	933	899	903	197,600	903
2017-12-11	918	919	892	919	266,100	919
2017-12-08	879	908	863	908	159,700	908
2017-12-07	878	895	862	879	212,600	879
2017-12-06	900	900	862	876	211,500	876
2017-12-05	919	930	875	885	269,700	885
2017-12-04	931	945	912	919	159,200	919
2017-12-01	944	958	930	931	156,700	931
2017-11-30	970	971	924	941	289,400	941
2017-11-29	960	1,007	952	970	383,300	970
2017-11-28	970	970	923	942	401,300	942
2017-11-27	1,001	1,019	966	977	390,800	977
2017-11-24	936	1,015	932	978	1,037,200	978
2017-11-22	940	955	906	921	323,000	921
2017-11-21	900	958	889	950	655,200	950
2017-11-20	878	906	868	887	206,500	887
2017-11-17	880	881	841	868	214,600	868
2017-11-16	808	886	808	867	319,400	867
2017-11-15	870	870	796	808	523,500	808
2017-11-13	845	873	824	865	270,400	865
2017-11-10	831	856	823	851	208,100	851
2017-11-09	869	887	809	844	452,500	844
2017-11-08	846	892	835	882	361,700	882
2017-11-07	860	881	834	846	431,100	846
2017-11-06	939	939	840	856	832,700	856
2017-11-02	935	949	907	924	423,400	924
2017-11-01	940	952	906	915	519,600	915
2017-10-31	960	1,005	929	938	1,384,700	938
2017-10-30	979	1,074	966	985	3,532,600	985
2017-10-27	915	1,050	886	1,009	3,136,300	1,009
2017-10-26	961	1,004	886	900	3,983,000	900
2017-10-25	739	886	731	886	823,800	886
2017-10-24	753	764	728	736	412,700	736
2017-10-23	765	800	750	760	877,100	760
2017-10-20	718	770	697	740	738,500	740
2017-10-19	742	761	718	724	544,600	724
2017-10-18	771	788	722	737	1,038,600	737
2017-10-17	728	763	702	761	751,700	761
2017-10-16	708	731	706	719	558,000	719
2017-10-13	657	695	656	692	334,400	692
2017-10-12	656	663	652	656	73,000	656
2017-10-11	672	672	646	654	80,100	654
2017-10-10	658	672	658	664	112,800	664
2017-10-06	642	657	642	648	51,900	648
2017-10-05	652	662	641	645	115,500	645
2017-10-04	676	680	655	660	100,800	660
2017-10-03	693	694	677	677	69,800	677
2017-10-02	682	686	660	684	129,400	684
2017-09-29	672	687	667	675	81,300	675
2017-09-28	657	681	654	681	242,900	681
2017-09-27	631	654	621	647	144,000	647
2017-09-26	634	645	626	634	120,600	634
2017-09-25	645	660	631	638	174,700	638
2017-09-22	683	689	636	636	320,200	636
2017-09-21	667	690	651	673	283,200	673
2017-09-20	694	745	656	668	994,200	668
2017-09-19	685	715	667	687	468,800	687
2017-09-15	631	673	623	665	364,500	665
2017-09-14	660	665	615	624	279,600	624
2017-09-13	671	678	646	656	204,600	656
2017-09-12	654	695	654	673	577,500	673
2017-09-11	627	655	621	652	198,300	652
2017-09-08	610	636	605	617	112,600	617
2017-09-07	615	628	602	613	164,300	613
2017-09-06	552	612	550	604	227,000	604
2017-09-05	628	660	570	581	559,800	581
2017-09-04	621	644	570	621	336,000	621
2017-09-01	630	637	618	625	138,300	625
2017-08-31	625	646	624	628	125,600	628
2017-08-30	656	658	626	630	216,300	630
2017-08-29	604	647	603	645	339,300	645
2017-08-28	612	634	608	614	312,000	614
2017-08-25	673	677	608	610	895,600	610
2017-08-24	624	682	620	677	595,000	677
2017-08-23	637	675	624	639	550,300	639
2017-08-22	630	708	623	637	1,262,800	637
2017-08-21	642	653	605	631	884,500	631
2017-08-18	549	658	540	643	1,983,300	643
2017-08-17	539	570	529	564	397,400	564
2017-08-16	525	554	525	545	372,100	545
2017-08-15	519	529	509	528	166,300	528
2017-08-14	483	515	482	512	239,100	512
2017-08-10	517	523	492	502	220,000	502
2017-08-09	496	517	486	517	289,600	517
2017-08-08	509	512	490	501	297,500	501
2017-08-07	509	527	495	511	1,096,400	511
2017-08-04	502	522	484	485	1,474,400	485
2017-08-03	528	553	512	525	2,886,300	525
2017-08-02	463	475	461	473	296,800	473
2017-08-01	462	469	435	456	179,000	456
2017-07-31	453	466	446	460	176,300	460
2017-07-28	460	463	443	445	136,900	445
2017-07-27	450	463	447	462	214,000	462
2017-07-26	442	450	438	447	88,700	447
2017-07-25	438	446	435	442	87,900	442
2017-07-24	437	440	430	439	78,000	439
2017-07-21	420	440	420	437	121,700	437
2017-07-20	417	419	416	418	14,700	418
2017-07-19	418	419	413	416	33,700	416
2017-07-18	428	428	416	421	44,600	421
2017-07-14	425	428	419	423	37,300	423
2017-07-13	424	433	420	429	74,500	429
2017-07-12	420	424	415	424	40,300	424
2017-07-11	421	427	421	422	16,000	422
2017-07-10	427	427	423	423	13,300	423
2017-07-07	417	427	417	426	31,800	426
2017-07-06	420	426	420	425	16,300	425
2017-07-05	427	432	411	423	137,300	423
2017-07-04	436	440	426	431	97,100	431
2017-07-03	444	444	433	436	42,100	436
2017-06-30	426	441	425	439	90,300	439
2017-06-29	435	444	424	440	218,200	440
2017-06-28	440	483	430	438	1,451,300	438
2017-06-27	422	426	419	425	45,200	425
2017-06-26	414	424	410	420	43,700	420
2017-06-23	427	434	407	415	134,700	415
2017-06-22	415	429	415	427	64,700	427
2017-06-21	420	421	415	415	45,800	415
2017-06-20	415	421	414	421	49,800	421
2017-06-19	409	419	408	415	56,700	415
2017-06-16	404	410	404	408	21,700	408
2017-06-15	415	415	401	403	117,800	403
2017-06-14	416	419	409	413	87,000	413
2017-06-13	419	421	413	413	56,600	413
2017-06-12	413	424	412	418	76,800	418
2017-06-09	409	419	409	419	55,300	419
2017-06-08	414	416	408	410	63,500	410
2017-06-07	417	419	412	414	50,200	414
2017-06-06	417	421	409	418	89,800	418
2017-06-05	413	424	411	422	97,800	422
2017-06-02	426	426	415	415	148,200	415
2017-06-01	432	435	421	427	179,500	427
2017-05-31	440	441	432	433	114,300	433
2017-05-30	451	454	435	442	207,600	442
2017-05-29	427	470	422	455	774,700	455
2017-05-26	430	430	418	420	121,400	420
2017-05-25	433	433	420	428	133,400	428
2017-05-24	422	436	416	432	274,600	432
2017-05-23	432	440	423	427	278,100	427
2017-05-22	462	475	441	446	561,800	446
2017-05-19	450	453	436	446	387,700	446
2017-05-18	406	460	406	442	1,112,300	442
2017-05-17	420	421	406	419	271,900	419
2017-05-16	423	432	420	420	230,500	420
2017-05-15	437	438	416	422	638,600	422
2017-05-12	500	510	477	477	770,900	477
2017-05-11	483	511	472	511	1,016,500	511
2017-05-10	483	504	467	476	1,438,600	476
2017-05-09	482	530	465	490	2,276,700	490
2017-05-08	514	598	498	498	4,028,800	498
2017-05-02	518	541	487	506	4,389,800	506
2017-05-01	392	461	388	461	5,949,600	461
2017-04-28	371	411	365	381	3,531,700	381
2017-04-27	325	331	320	331	44,400	331
2017-04-26	326	335	321	326	64,400	326
2017-04-25	314	323	314	321	27,100	321
2017-04-24	320	322	312	313	68,300	313
2017-04-21	321	322	317	319	20,500	319
2017-04-20	316	321	315	320	30,000	320
2017-04-19	316	319	312	317	31,500	317
2017-04-18	318	318	313	316	15,300	316
2017-04-17	309	317	304	312	38,300	312
2017-04-14	306	313	304	309	16,700	309
2017-04-13	302	308	296	306	31,500	306
2017-04-12	307	308	300	302	40,500	302
2017-04-11	322	322	310	315	27,500	315
2017-04-10	318	327	301	314	70,700	314
2017-04-07	335	335	308	318	89,600	318
2017-04-06	344	344	317	331	140,400	331
2017-04-05	344	352	340	348	65,900	348
2017-04-04	366	375	304	344	490,500	344
2017-04-03	340	363	338	360	260,100	360
2017-03-31	344	347	339	339	60,800	339
2017-03-30	347	348	344	345	53,300	345
2017-03-29	344	347	342	346	41,900	346
2017-03-28	348	350	339	344	56,200	344
2017-03-27	345	349	343	348	57,100	348
2017-03-24	347	348	345	346	37,400	346
2017-03-23	346	351	346	346	44,000	346
2017-03-22	347	357	344	347	127,400	347
2017-03-21	350	350	344	350	30,500	350
2017-03-17	349	350	345	347	46,400	347
2017-03-16	344	350	343	349	42,300	349
2017-03-15	346	349	344	345	31,300	345
2017-03-14	345	347	340	346	55,600	346
2017-03-13	352	353	346	346	33,900	346
2017-03-10	354	355	350	351	47,800	351
2017-03-09	349	355	348	352	61,100	352
2017-03-08	353	353	345	348	59,100	348
2017-03-07	349	361	348	351	153,300	351
2017-03-06	345	349	344	349	44,000	349
2017-03-03	345	349	344	344	30,200	344
2017-03-02	351	351	345	345	48,400	345
2017-03-01	342	351	330	349	70,200	349
2017-02-28	343	345	340	342	22,800	342
2017-02-27	343	345	328	343	71,800	343
2017-02-24	348	349	344	346	18,300	346
2017-02-23	348	351	345	348	51,500	348
2017-02-22	350	353	344	348	110,300	348
2017-02-21	345	349	343	347	101,300	347
2017-02-20	360	360	340	340	92,100	340
2017-02-17	347	362	343	352	503,100	352
2017-02-16	323	353	322	339	267,000	339
2017-02-15	323	325	320	320	53,700	320
2017-02-14	320	323	318	319	65,300	319
2017-02-13	316	319	315	318	25,100	318
2017-02-10	312	315	312	314	47,000	314
2017-02-09	316	318	313	313	19,900	313
2017-02-08	316	316	313	316	12,300	316
2017-02-07	317	318	313	313	7,000	313
2017-02-06	315	319	312	312	12,500	312
2017-02-03	312	319	308	316	58,100	316
2017-02-02	318	321	314	319	38,300	319
2017-02-01	315	320	314	316	53,100	316
2017-01-31	318	322	316	316	24,900	316
2017-01-30	321	328	318	320	54,500	320
2017-01-27	322	327	321	323	37,700	323
2017-01-26	321	325	315	323	47,800	323
2017-01-25	314	319	313	319	28,400	319
2017-01-24	310	313	309	310	14,900	310
2017-01-23	316	316	307	310	29,000	310
2017-01-20	313	319	312	314	32,600	314
2017-01-19	309	314	309	313	29,000	313
2017-01-18	308	310	304	309	53,200	309
2017-01-17	308	315	307	309	53,200	309
2017-01-16	315	315	308	309	20,200	309
2017-01-13	310	313	306	311	38,500	311
2017-01-12	317	317	309	310	57,200	310
2017-01-11	314	319	311	317	66,100	317
2017-01-10	300	339	299	320	334,700	320
2017-01-06	295	296	294	296	25,700	296
2017-01-05	296	298	291	298	32,600	298
2017-01-04	293	296	292	296	28,000	296

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