9888 (株)UEX の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	484	488	481	482	44,300	482
2021-12-29	486	489	483	487	24,600	487
2021-12-28	486	491	482	483	32,500	483
2021-12-27	494	495	484	487	27,700	487
2021-12-24	497	497	484	493	72,900	493
2021-12-23	470	491	467	490	99,400	490
2021-12-22	481	481	468	470	40,600	470
2021-12-21	467	488	462	478	80,100	478
2021-12-20	478	483	467	467	67,500	467
2021-12-17	486	487	480	486	42,000	486
2021-12-16	480	488	473	488	57,200	488
2021-12-15	469	484	468	480	69,100	480
2021-12-14	456	473	456	469	54,200	469
2021-12-13	468	468	455	464	31,800	464
2021-12-10	463	465	456	463	37,500	463
2021-12-09	471	473	461	462	47,500	462
2021-12-08	475	476	460	473	62,300	473
2021-12-07	464	477	461	477	70,500	477
2021-12-06	454	460	440	460	97,900	460
2021-12-03	454	458	441	455	132,300	455
2021-12-02	460	465	447	454	118,200	454
2021-12-01	467	478	459	468	119,100	468
2021-11-30	484	492	466	468	88,200	468
2021-11-29	495	502	480	485	90,600	485
2021-11-26	518	518	506	508	68,900	508
2021-11-25	526	532	517	522	75,300	522
2021-11-24	526	531	514	525	63,000	525
2021-11-22	535	535	525	526	40,000	526
2021-11-19	537	542	525	535	90,500	535
2021-11-18	522	543	517	534	269,500	534
2021-11-17	516	524	509	521	57,200	521
2021-11-16	515	518	506	516	62,700	516
2021-11-15	527	527	513	519	61,900	519
2021-11-12	529	529	521	528	22,200	528
2021-11-11	515	532	512	530	66,200	530
2021-11-10	521	524	513	516	49,700	516
2021-11-09	504	519	504	519	88,400	519
2021-11-08	506	509	500	509	69,900	509
2021-11-05	509	509	497	503	32,200	503
2021-11-04	510	512	502	508	37,900	508
2021-11-02	501	509	499	508	38,000	508
2021-11-01	495	504	493	501	21,100	501
2021-10-29	491	494	490	492	6,800	492
2021-10-28	492	494	486	492	40,100	492
2021-10-27	505	505	494	495	15,600	495
2021-10-26	504	510	500	505	31,400	505
2021-10-25	500	503	489	503	38,000	503
2021-10-22	489	494	486	493	15,000	493
2021-10-21	500	502	489	489	20,800	489
2021-10-20	509	509	496	499	33,500	499
2021-10-19	505	518	500	500	89,900	500
2021-10-18	479	513	479	504	119,200	504
2021-10-15	475	480	475	478	7,400	478
2021-10-14	475	480	474	474	8,400	474
2021-10-13	482	482	475	475	10,900	475
2021-10-12	479	483	477	480	15,400	480
2021-10-11	474	478	473	477	15,000	477
2021-10-08	468	473	467	472	11,800	472
2021-10-07	462	468	461	463	24,200	463
2021-10-06	464	468	461	462	11,900	462
2021-10-05	460	466	456	463	27,100	463
2021-10-04	477	479	466	466	30,200	466
2021-10-01	476	478	470	471	26,400	471
2021-09-30	482	487	478	480	21,300	480
2021-09-29	485	487	476	486	65,500	486
2021-09-28	488	495	483	493	48,900	493
2021-09-27	490	493	483	487	88,600	487
2021-09-24	491	493	478	482	135,100	482
2021-09-22	483	491	472	485	97,800	485
2021-09-21	500	509	481	491	423,900	491
2021-09-17	456	459	454	458	9,500	458
2021-09-16	457	464	442	460	42,100	460
2021-09-15	458	460	456	457	10,500	457
2021-09-14	462	463	458	460	13,600	460
2021-09-13	460	461	459	461	11,100	461
2021-09-10	456	461	456	458	13,200	458
2021-09-09	457	457	453	454	16,700	454
2021-09-08	459	459	450	455	42,800	455
2021-09-07	462	463	454	457	24,600	457
2021-09-06	446	462	446	461	59,800	461
2021-09-03	442	449	441	446	32,200	446
2021-09-02	442	442	438	439	9,800	439
2021-09-01	439	444	436	440	25,800	440
2021-08-31	436	441	432	436	27,700	436
2021-08-30	439	444	432	434	27,500	434
2021-08-27	439	441	438	441	4,200	441
2021-08-26	440	444	437	441	15,800	441
2021-08-25	442	448	435	440	28,200	440
2021-08-24	431	438	428	438	13,700	438
2021-08-23	425	430	425	428	6,800	428
2021-08-20	425	429	424	424	14,200	424
2021-08-19	440	440	430	430	10,600	430
2021-08-18	441	441	435	440	6,500	440
2021-08-17	438	447	434	441	22,600	441
2021-08-16	446	446	436	438	9,500	438
2021-08-13	443	449	433	447	28,900	447
2021-08-12	447	447	443	443	8,400	443
2021-08-11	439	444	439	444	16,100	444
2021-08-10	431	445	428	439	59,600	439
2021-08-06	455	460	450	460	49,100	460
2021-08-05	450	452	449	450	9,100	450
2021-08-04	450	452	447	448	14,200	448
2021-08-03	447	448	441	447	11,900	447
2021-08-02	440	448	440	446	13,900	446
2021-07-30	441	444	438	441	15,600	441
2021-07-29	440	443	440	440	7,700	440
2021-07-28	440	443	439	439	8,400	439
2021-07-27	436	443	436	441	12,500	441
2021-07-26	439	441	439	440	6,000	440
2021-07-21	443	443	432	439	20,800	439
2021-07-20	435	440	433	436	16,800	436
2021-07-19	445	445	436	437	19,100	437
2021-07-16	441	448	441	446	8,300	446
2021-07-15	446	446	442	442	8,500	442
2021-07-14	446	447	445	446	4,100	446
2021-07-13	441	447	441	446	13,400	446
2021-07-12	446	446	440	443	18,400	443
2021-07-09	445	445	437	440	22,900	440
2021-07-08	447	447	445	447	12,300	447
2021-07-07	450	451	448	448	3,700	448
2021-07-06	454	454	446	452	21,300	452
2021-07-05	461	461	454	457	5,400	457
2021-07-02	457	461	453	458	8,400	458
2021-07-01	462	464	451	456	22,100	456
2021-06-30	460	470	460	465	18,400	465
2021-06-29	468	468	460	463	6,500	463
2021-06-28	465	470	465	468	10,300	468
2021-06-25	473	473	463	464	22,000	464
2021-06-24	465	468	461	463	13,400	463
2021-06-23	461	470	461	462	16,800	462
2021-06-22	461	466	460	463	7,800	463
2021-06-21	463	466	455	458	31,100	458
2021-06-18	481	481	471	471	17,100	471
2021-06-17	473	480	471	477	38,500	477
2021-06-16	468	474	465	474	19,400	474
2021-06-15	467	472	466	469	6,800	469
2021-06-14	473	474	468	468	11,800	468
2021-06-11	472	473	469	473	12,100	473
2021-06-10	468	473	468	469	9,600	469
2021-06-09	470	473	468	471	9,300	471
2021-06-08	472	475	466	472	44,900	472
2021-06-07	462	469	458	460	12,300	460
2021-06-04	463	472	463	464	13,800	464
2021-06-03	468	473	463	467	28,600	467
2021-06-02	457	467	456	467	13,600	467
2021-06-01	448	464	448	464	25,400	464
2021-05-31	440	454	439	449	35,200	449
2021-05-28	431	435	431	432	4,600	432
2021-05-27	436	437	430	430	10,400	430
2021-05-26	435	439	435	436	9,700	436
2021-05-25	447	447	438	438	26,000	438
2021-05-24	439	442	438	441	7,600	441
2021-05-21	440	440	434	437	7,100	437
2021-05-20	434	439	430	437	6,600	437
2021-05-19	433	438	432	434	9,400	434
2021-05-18	424	434	424	434	9,900	434
2021-05-17	421	429	418	424	42,300	424
2021-05-14	445	450	412	414	215,400	414
2021-05-13	434	448	427	440	31,200	440
2021-05-12	456	456	436	440	40,700	440
2021-05-11	477	477	456	456	30,200	456
2021-05-10	478	486	466	471	70,900	471
2021-05-07	450	472	450	472	39,200	472
2021-05-06	444	453	444	453	15,600	453
2021-04-30	445	446	443	443	5,400	443
2021-04-28	448	451	445	448	5,300	448
2021-04-27	447	451	446	448	3,700	448
2021-04-26	445	447	439	446	10,400	446
2021-04-23	455	455	444	444	20,300	444
2021-04-22	440	444	437	444	14,800	444
2021-04-21	443	445	436	436	52,900	436
2021-04-20	452	457	449	451	37,400	451
2021-04-19	463	463	457	458	25,700	458
2021-04-16	461	464	457	464	15,000	464
2021-04-15	463	463	459	460	10,400	460
2021-04-14	470	470	460	461	16,800	461
2021-04-13	457	468	455	468	24,200	468
2021-04-12	459	459	454	457	16,100	457
2021-04-09	461	465	458	459	11,600	459
2021-04-08	460	462	459	461	8,500	461
2021-04-07	455	463	455	462	19,000	462
2021-04-06	462	463	454	459	21,600	459
2021-04-05	463	463	455	462	35,100	462
2021-04-02	460	461	457	460	16,000	460
2021-04-01	470	470	457	459	25,400	459
2021-03-31	467	473	465	468	12,700	468
2021-03-30	459	472	457	472	24,900	472
2021-03-29	474	477	464	468	37,900	468
2021-03-26	463	475	463	475	25,400	475
2021-03-25	475	475	463	466	27,700	466
2021-03-24	475	477	458	462	53,000	462
2021-03-23	491	494	482	482	52,600	482
2021-03-22	489	498	485	497	46,500	497
2021-03-19	497	500	481	497	49,600	497
2021-03-18	494	499	488	499	56,500	499
2021-03-17	510	532	485	492	231,200	492
2021-03-16	481	500	481	492	76,700	492
2021-03-15	478	488	473	482	90,700	482
2021-03-12	466	477	464	477	32,400	477
2021-03-11	461	466	458	466	17,600	466
2021-03-10	461	463	455	461	17,500	461
2021-03-09	449	459	449	458	15,800	458
2021-03-08	462	462	448	449	20,000	449
2021-03-05	453	456	444	454	41,100	454
2021-03-04	460	460	448	456	31,700	456
2021-03-03	450	462	450	458	29,400	458
2021-03-02	463	463	449	450	32,100	450
2021-03-01	451	465	451	457	28,400	457
2021-02-26	450	465	447	451	71,100	451
2021-02-25	470	470	454	454	75,400	454
2021-02-24	469	472	453	458	64,100	458
2021-02-22	455	475	455	462	91,000	462
2021-02-19	452	456	446	453	44,500	453
2021-02-18	467	468	452	456	74,200	456
2021-02-17	449	472	445	472	135,900	472
2021-02-16	445	449	441	441	54,800	441
2021-02-15	452	452	443	446	65,200	446
2021-02-12	459	460	452	454	68,400	454
2021-02-10	460	465	455	465	49,700	465
2021-02-09	461	463	453	461	70,100	461
2021-02-08	477	483	461	463	104,400	463
2021-02-05	498	498	474	477	178,200	477
2021-02-04	510	514	505	514	49,400	514
2021-02-03	500	510	498	504	41,500	504
2021-02-02	487	506	487	495	34,700	495
2021-02-01	481	494	475	490	24,400	490
2021-01-29	496	499	475	477	72,700	477
2021-01-28	500	508	495	498	69,400	498
2021-01-27	512	516	508	510	32,700	510
2021-01-26	521	521	509	512	49,200	512
2021-01-25	529	531	515	521	92,600	521
2021-01-22	523	528	516	521	49,700	521
2021-01-21	540	554	519	523	154,800	523
2021-01-20	536	538	526	526	50,300	526
2021-01-19	528	541	526	536	103,600	536
2021-01-18	528	545	527	530	109,200	530
2021-01-15	525	541	515	528	101,800	528
2021-01-14	525	544	520	534	171,600	534
2021-01-13	539	630	527	531	1,642,800	531
2021-01-12	529	550	523	532	306,400	532
2021-01-08	489	508	483	506	107,500	506
2021-01-07	490	496	482	484	71,600	484
2021-01-06	480	491	478	478	30,900	478
2021-01-05	472	489	471	479	33,100	479
2021-01-04	497	497	475	477	38,700	477

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

2024年06月
日	月	火	水	木	金	土
« 05月31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