4208 宇部興産(株) 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
2021-04-162,3302,3312,2942,319551,8002,319
2021-04-152,2512,3162,2442,309758,4002,309
2021-04-142,2472,2642,2042,232875,5002,232
2021-04-132,2672,3032,2502,275788,2002,275
2021-04-122,3002,3082,2692,275494,5002,275
2021-04-092,2952,3172,2912,2931,007,1002,293
2021-04-082,3342,3372,2962,308655,3002,308
2021-04-072,3042,3582,3032,358608,7002,358
2021-04-062,3632,3682,3012,312621,0002,312
2021-04-052,3402,3652,3262,360533,8002,360
2021-04-022,3312,3572,3132,338501,2002,338
2021-04-012,3642,3792,3102,330700,0002,330
2021-03-312,3902,3952,3522,358670,0002,358
2021-03-302,3922,4182,3612,417988,2002,417
2021-03-292,5082,5162,4162,4471,065,4002,447
2021-03-262,5122,5222,4432,4661,044,2002,466
2021-03-252,4402,4882,4372,471660,7002,471
2021-03-242,4572,4662,4032,429986,1002,429
2021-03-232,5582,5592,4902,4901,064,5002,490
2021-03-222,5292,5562,5052,545998,4002,545
2021-03-192,4512,5282,4362,5081,177,0002,508
2021-03-182,4532,4942,4492,489581,4002,489
2021-03-172,4082,4462,3952,441581,9002,441
2021-03-162,4432,4522,4112,425718,7002,425
2021-03-152,4422,4922,4352,453859,5002,453
2021-03-122,3972,4202,3752,415742,1002,415
2021-03-112,3842,4182,3682,385866,4002,385
2021-03-102,3722,3812,3432,369950,9002,369
2021-03-092,3502,4052,3392,4001,077,2002,400
2021-03-082,3192,3482,2982,307752,9002,307
2021-03-052,2732,2872,2282,272618,8002,272
2021-03-042,2962,3162,2362,2611,065,4002,261
2021-03-032,2202,2512,2002,246752,4002,246
2021-03-022,1852,2092,1652,183620,3002,183
2021-03-012,1702,1792,1412,161483,6002,161
2021-02-262,1662,1752,1372,138643,6002,138
2021-02-252,2302,2332,1852,190697,6002,190
2021-02-242,1932,2662,1882,1941,081,3002,194
2021-02-222,1272,1562,1262,141692,2002,141
2021-02-192,0842,1152,0812,094388,5002,094
2021-02-182,1052,1112,0782,096588,8002,096
2021-02-172,0742,1152,0712,108481,1002,108
2021-02-162,1072,1072,0632,070399,4002,070
2021-02-152,0712,0952,0642,086319,0002,086
2021-02-122,0802,0802,0522,058539,6002,058
2021-02-102,0652,0922,0622,077354,8002,077
2021-02-092,1292,1392,0572,079699,6002,079
2021-02-082,0482,1092,0452,107980,9002,107
2021-02-052,0392,0461,9962,024847,8002,024
2021-02-042,0392,0582,0132,0311,110,0002,031
2021-02-032,0942,0952,0432,089880,2002,089
2021-02-022,0642,1292,0612,1111,067,1002,111
2021-02-012,0022,0602,0002,056683,5002,056
2021-01-292,0422,0511,9851,985621,0001,985
2021-01-282,0192,0582,0032,036483,6002,036
2021-01-272,0432,0692,0392,058513,0002,058
2021-01-262,0592,0742,0342,035763,0002,035
2021-01-251,9822,0471,9792,0381,093,1002,038
2021-01-221,9211,9421,9071,937352,2001,937
2021-01-211,9431,9531,9281,935482,9001,935
2021-01-201,9161,9391,9011,935421,0001,935
2021-01-191,9211,9351,9001,904558,4001,904
2021-01-181,9321,9431,9061,914468,8001,914
2021-01-151,9501,9621,9231,929487,7001,929
2021-01-141,9701,9831,9451,955660,6001,955
2021-01-131,9581,9841,9451,982565,1001,982
2021-01-121,9141,9711,9081,963719,7001,963
2021-01-081,8971,9191,8851,918742,1001,918
2021-01-071,8851,9121,8741,883778,9001,883
2021-01-061,8261,8571,8171,852849,3001,852
2021-01-051,8361,8401,8051,820890,7001,820
2021-01-041,8731,8751,8281,851329,2001,851

分割・併合履歴 : [2017-09-27]1株→0.1株 [1986-03-27]1株→1.02株 [1985-03-27]1株→1.02株 [1984-03-28]1株→1.02株