4208 UBE(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-272,0392,0632,0332,037498,2002,037
2022-06-241,9861,9991,9751,999428,6001,999
2022-06-232,0152,0201,9911,998569,0001,998
2022-06-222,0612,0652,0292,030346,4002,030
2022-06-212,0272,0532,0232,040374,0002,040
2022-06-202,0392,0411,9912,004425,3002,004
2022-06-172,0412,0572,0222,040692,4002,040
2022-06-162,0982,1132,0872,091394,8002,091
2022-06-152,1022,1102,0842,088434,7002,088
2022-06-142,0412,0752,0402,072396,4002,072
2022-06-132,0652,0812,0582,068411,3002,068
2022-06-102,0652,1052,0552,097634,0002,097
2022-06-092,0872,1052,0822,089384,4002,089
2022-06-082,0832,0872,0732,082375,7002,082
2022-06-072,0612,0872,0592,078418,5002,078
2022-06-062,0222,0532,0212,049419,8002,049
2022-06-032,0472,0472,0162,030399,6002,030
2022-06-022,0292,0472,0172,033577,0002,033
2022-06-011,9952,0371,9912,035605,5002,035
2022-05-312,0042,0171,9751,982912,0001,982
2022-05-301,9822,0121,9702,004755,6002,004
2022-05-271,9911,9921,9681,976490,1001,976
2022-05-261,9701,9881,9681,973383,0001,973
2022-05-251,9851,9931,9631,971544,4001,971
2022-05-242,0172,0201,9651,973664,6001,973
2022-05-232,0192,0231,9942,008522,6002,008
2022-05-201,9572,0181,9542,012980,2002,012
2022-05-191,9301,9641,9181,964547,0001,964
2022-05-181,9841,9881,9551,965502,8001,965
2022-05-171,9611,9721,9451,968666,7001,968
2022-05-162,0002,0101,9281,941907,6001,941
2022-05-131,9821,9951,9561,9931,131,3001,993
2022-05-122,0442,0622,0292,053844,0002,053
2022-05-112,0352,0452,0182,037486,3002,037
2022-05-102,0572,0722,0342,066398,2002,066
2022-05-092,0722,0832,0532,071441,1002,071
2022-05-062,0402,0742,0322,071542,5002,071
2022-05-021,9922,0371,9902,032499,8002,032
2022-04-281,9512,0171,9492,016511,9002,016
2022-04-271,9321,9541,9271,936563,4001,936
2022-04-261,9611,9701,9471,954426,4001,954
2022-04-251,9671,9771,9591,969382,4001,969
2022-04-222,0092,0192,0022,012263,8002,012
2022-04-212,0202,0372,0102,030327,5002,030
2022-04-202,0172,0262,0002,025531,8002,025
2022-04-191,9801,9921,9661,988460,4001,988
2022-04-181,9351,9511,9211,949425,8001,949
2022-04-151,9521,9581,9411,943283,1001,943
2022-04-141,9301,9581,9261,956339,1001,956
2022-04-131,9331,9491,9211,930722,0001,930
2022-04-121,8951,9071,8921,893286,5001,893
2022-04-111,9161,9281,8981,912318,1001,912
2022-04-081,9051,9171,8861,899477,8001,899
2022-04-071,9001,9051,8841,902529,2001,902
2022-04-061,9501,9601,9091,909644,9001,909
2022-04-052,0002,0021,9691,972429,2001,972
2022-04-041,9801,9921,9711,988356,9001,988
2022-04-011,9651,9891,9571,986394,8001,986
2022-03-312,0072,0161,9911,997659,3001,997
2022-03-302,0502,0512,0032,020580,6002,020
2022-03-292,0742,1012,0622,089558,6002,089
2022-03-282,0892,0942,0622,076578,7002,076
2022-03-252,0812,0912,0622,077476,3002,077
2022-03-242,0572,0732,0502,069418,9002,069
2022-03-232,0632,0842,0482,081590,5002,081
2022-03-222,0472,0622,0402,050503,3002,050
2022-03-182,0012,0281,9962,0201,026,1002,020
2022-03-172,0132,0231,9982,019628,7002,019
2022-03-162,0002,0051,9751,987669,4001,987
2022-03-151,9792,0181,9771,998489,6001,998
2022-03-141,9371,9771,9261,968610,1001,968
2022-03-111,8991,9191,8951,912505,9001,912
2022-03-101,8821,9251,8761,920628,9001,920
2022-03-091,8701,8881,8351,842704,4001,842
2022-03-081,9161,9291,8691,872859,2001,872
2022-03-072,0102,0151,9461,963728,6001,963
2022-03-042,0742,0772,0132,016657,4002,016
2022-03-032,0802,0832,0612,080438,0002,080
2022-03-022,0872,0962,0542,054543,2002,054
2022-03-012,1462,1502,1122,117343,7002,117
2022-02-282,0972,1292,0962,124416,8002,124
2022-02-252,0932,0992,0672,081460,0002,081
2022-02-242,1302,1382,0922,108476,3002,108
2022-02-222,1302,1562,1172,146423,7002,146
2022-02-212,1862,2062,1712,177334,6002,177
2022-02-182,1942,2162,1882,192312,8002,192
2022-02-172,2682,2682,2062,213505,9002,213
2022-02-162,1942,2172,1932,201549,9002,201
2022-02-152,1622,1702,1472,155370,4002,155
2022-02-142,1392,1672,1382,153297,9002,153
2022-02-102,1642,1812,1522,167320,2002,167
2022-02-092,1462,1742,1382,153400,3002,153
2022-02-082,1622,1682,1412,147304,0002,147
2022-02-072,1412,1732,1232,169409,4002,169
2022-02-042,1782,1902,1382,165618,0002,165
2022-02-032,0502,1682,0412,1491,319,8002,149
2022-02-022,0452,0892,0322,089633,1002,089
2022-02-012,0552,0562,0232,026384,5002,026
2022-01-312,0502,0612,0252,055413,9002,055
2022-01-282,0632,0762,0572,072368,5002,072
2022-01-272,0742,0782,0082,034524,8002,034
2022-01-262,0702,0752,0442,044242,6002,044
2022-01-252,0552,0602,0242,050317,4002,050
2022-01-242,0532,0782,0512,078189,1002,078
2022-01-212,0502,0602,0212,059241,4002,059
2022-01-202,0482,0762,0422,065329,9002,065
2022-01-192,0502,0912,0462,054400,8002,054
2022-01-182,1402,1412,0842,086390,1002,086
2022-01-172,1252,1502,1222,127318,9002,127
2022-01-142,1532,1572,1042,114493,1002,114
2022-01-132,1302,1772,1252,161575,7002,161
2022-01-122,0952,1182,0922,114276,2002,114
2022-01-112,0832,0972,0722,087454,8002,087
2022-01-072,0582,0942,0582,083567,1002,083
2022-01-062,0632,0722,0452,049339,1002,049
2022-01-052,0372,0662,0282,064444,9002,064
2022-01-042,0132,0181,9962,018280,0002,018

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