4208 UBE(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-30	2,024	2,032	2,005	2,027	680,900	2,027
2023-03-29	2,051	2,072	2,050	2,069	884,800	2,069
2023-03-28	2,024	2,027	2,009	2,020	325,000	2,020
2023-03-27	2,014	2,022	1,998	2,015	341,400	2,015
2023-03-24	1,999	2,001	1,985	1,997	260,300	1,997
2023-03-23	1,975	2,007	1,972	2,004	300,000	2,004
2023-03-22	1,995	1,996	1,971	1,985	389,100	1,985
2023-03-20	1,964	1,988	1,960	1,967	325,000	1,967
2023-03-17	1,989	1,989	1,958	1,977	555,900	1,977
2023-03-16	1,955	1,976	1,943	1,970	699,500	1,970
2023-03-15	2,005	2,012	1,988	2,001	507,100	2,001
2023-03-14	2,013	2,020	1,956	1,980	769,200	1,980
2023-03-13	2,075	2,081	2,033	2,040	484,600	2,040
2023-03-10	2,084	2,102	2,080	2,094	483,700	2,094
2023-03-09	2,099	2,104	2,095	2,100	369,100	2,100
2023-03-08	2,095	2,098	2,082	2,093	343,000	2,093
2023-03-07	2,088	2,100	2,086	2,097	345,300	2,097
2023-03-06	2,090	2,095	2,085	2,090	332,900	2,090
2023-03-03	2,074	2,099	2,074	2,085	563,100	2,085
2023-03-02	2,070	2,081	2,064	2,066	329,600	2,066
2023-03-01	2,037	2,064	2,033	2,057	545,800	2,057
2023-02-28	2,080	2,081	2,042	2,042	355,900	2,042
2023-02-27	2,061	2,073	2,056	2,071	321,300	2,071
2023-02-24	2,045	2,059	2,039	2,050	224,900	2,050
2023-02-22	2,058	2,064	2,034	2,037	424,800	2,037
2023-02-21	2,060	2,078	2,052	2,069	477,500	2,069
2023-02-20	2,050	2,069	2,044	2,069	473,600	2,069
2023-02-17	2,029	2,049	2,026	2,049	334,900	2,049
2023-02-16	2,035	2,042	2,024	2,031	402,300	2,031
2023-02-15	1,999	2,029	1,995	2,027	516,700	2,027
2023-02-14	2,002	2,005	1,988	1,994	240,800	1,994
2023-02-13	1,995	1,998	1,980	1,990	182,300	1,990
2023-02-10	1,981	2,002	1,975	1,991	347,400	1,991
2023-02-09	1,960	1,985	1,960	1,981	369,000	1,981
2023-02-08	1,985	1,995	1,961	1,965	474,400	1,965
2023-02-07	1,965	1,994	1,965	1,982	695,100	1,982
2023-02-06	1,907	1,965	1,907	1,965	1,222,400	1,965
2023-02-03	1,968	1,979	1,960	1,971	493,400	1,971
2023-02-02	2,017	2,018	1,983	1,989	531,100	1,989
2023-02-01	2,048	2,050	2,022	2,026	335,800	2,026
2023-01-31	2,019	2,040	2,018	2,033	461,800	2,033
2023-01-30	2,016	2,021	2,008	2,011	278,000	2,011
2023-01-27	2,008	2,023	2,003	2,022	379,200	2,022
2023-01-26	1,991	2,007	1,991	2,004	373,400	2,004
2023-01-25	1,982	1,990	1,977	1,988	198,200	1,988
2023-01-24	1,975	1,988	1,972	1,982	293,800	1,982
2023-01-23	1,973	1,974	1,959	1,965	294,000	1,965
2023-01-20	1,942	1,958	1,937	1,956	232,100	1,956
2023-01-19	1,943	1,955	1,940	1,940	234,800	1,940
2023-01-18	1,948	1,965	1,931	1,953	397,800	1,953
2023-01-17	1,916	1,939	1,916	1,936	331,100	1,936
2023-01-16	1,918	1,920	1,906	1,914	543,500	1,914
2023-01-13	1,929	1,938	1,924	1,929	336,900	1,929
2023-01-12	1,933	1,938	1,929	1,938	249,800	1,938
2023-01-11	1,934	1,938	1,930	1,932	237,700	1,932
2023-01-10	1,936	1,942	1,921	1,928	441,600	1,928
2023-01-06	1,930	1,940	1,928	1,931	316,600	1,931
2023-01-05	1,920	1,936	1,916	1,932	413,300	1,932
2023-01-04	1,931	1,933	1,915	1,919	500,100	1,919

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