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
2021-04-16	2,330	2,331	2,294	2,319	551,800	2,319
2021-04-15	2,251	2,316	2,244	2,309	758,400	2,309
2021-04-14	2,247	2,264	2,204	2,232	875,500	2,232
2021-04-13	2,267	2,303	2,250	2,275	788,200	2,275
2021-04-12	2,300	2,308	2,269	2,275	494,500	2,275
2021-04-09	2,295	2,317	2,291	2,293	1,007,100	2,293
2021-04-08	2,334	2,337	2,296	2,308	655,300	2,308
2021-04-07	2,304	2,358	2,303	2,358	608,700	2,358
2021-04-06	2,363	2,368	2,301	2,312	621,000	2,312
2021-04-05	2,340	2,365	2,326	2,360	533,800	2,360
2021-04-02	2,331	2,357	2,313	2,338	501,200	2,338
2021-04-01	2,364	2,379	2,310	2,330	700,000	2,330
2021-03-31	2,390	2,395	2,352	2,358	670,000	2,358
2021-03-30	2,392	2,418	2,361	2,417	988,200	2,417
2021-03-29	2,508	2,516	2,416	2,447	1,065,400	2,447
2021-03-26	2,512	2,522	2,443	2,466	1,044,200	2,466
2021-03-25	2,440	2,488	2,437	2,471	660,700	2,471
2021-03-24	2,457	2,466	2,403	2,429	986,100	2,429
2021-03-23	2,558	2,559	2,490	2,490	1,064,500	2,490
2021-03-22	2,529	2,556	2,505	2,545	998,400	2,545
2021-03-19	2,451	2,528	2,436	2,508	1,177,000	2,508
2021-03-18	2,453	2,494	2,449	2,489	581,400	2,489
2021-03-17	2,408	2,446	2,395	2,441	581,900	2,441
2021-03-16	2,443	2,452	2,411	2,425	718,700	2,425
2021-03-15	2,442	2,492	2,435	2,453	859,500	2,453
2021-03-12	2,397	2,420	2,375	2,415	742,100	2,415
2021-03-11	2,384	2,418	2,368	2,385	866,400	2,385
2021-03-10	2,372	2,381	2,343	2,369	950,900	2,369
2021-03-09	2,350	2,405	2,339	2,400	1,077,200	2,400
2021-03-08	2,319	2,348	2,298	2,307	752,900	2,307
2021-03-05	2,273	2,287	2,228	2,272	618,800	2,272
2021-03-04	2,296	2,316	2,236	2,261	1,065,400	2,261
2021-03-03	2,220	2,251	2,200	2,246	752,400	2,246
2021-03-02	2,185	2,209	2,165	2,183	620,300	2,183
2021-03-01	2,170	2,179	2,141	2,161	483,600	2,161
2021-02-26	2,166	2,175	2,137	2,138	643,600	2,138
2021-02-25	2,230	2,233	2,185	2,190	697,600	2,190
2021-02-24	2,193	2,266	2,188	2,194	1,081,300	2,194
2021-02-22	2,127	2,156	2,126	2,141	692,200	2,141
2021-02-19	2,084	2,115	2,081	2,094	388,500	2,094
2021-02-18	2,105	2,111	2,078	2,096	588,800	2,096
2021-02-17	2,074	2,115	2,071	2,108	481,100	2,108
2021-02-16	2,107	2,107	2,063	2,070	399,400	2,070
2021-02-15	2,071	2,095	2,064	2,086	319,000	2,086
2021-02-12	2,080	2,080	2,052	2,058	539,600	2,058
2021-02-10	2,065	2,092	2,062	2,077	354,800	2,077
2021-02-09	2,129	2,139	2,057	2,079	699,600	2,079
2021-02-08	2,048	2,109	2,045	2,107	980,900	2,107
2021-02-05	2,039	2,046	1,996	2,024	847,800	2,024
2021-02-04	2,039	2,058	2,013	2,031	1,110,000	2,031
2021-02-03	2,094	2,095	2,043	2,089	880,200	2,089
2021-02-02	2,064	2,129	2,061	2,111	1,067,100	2,111
2021-02-01	2,002	2,060	2,000	2,056	683,500	2,056
2021-01-29	2,042	2,051	1,985	1,985	621,000	1,985
2021-01-28	2,019	2,058	2,003	2,036	483,600	2,036
2021-01-27	2,043	2,069	2,039	2,058	513,000	2,058
2021-01-26	2,059	2,074	2,034	2,035	763,000	2,035
2021-01-25	1,982	2,047	1,979	2,038	1,093,100	2,038
2021-01-22	1,921	1,942	1,907	1,937	352,200	1,937
2021-01-21	1,943	1,953	1,928	1,935	482,900	1,935
2021-01-20	1,916	1,939	1,901	1,935	421,000	1,935
2021-01-19	1,921	1,935	1,900	1,904	558,400	1,904
2021-01-18	1,932	1,943	1,906	1,914	468,800	1,914
2021-01-15	1,950	1,962	1,923	1,929	487,700	1,929
2021-01-14	1,970	1,983	1,945	1,955	660,600	1,955
2021-01-13	1,958	1,984	1,945	1,982	565,100	1,982
2021-01-12	1,914	1,971	1,908	1,963	719,700	1,963
2021-01-08	1,897	1,919	1,885	1,918	742,100	1,918
2021-01-07	1,885	1,912	1,874	1,883	778,900	1,883
2021-01-06	1,826	1,857	1,817	1,852	849,300	1,852
2021-01-05	1,836	1,840	1,805	1,820	890,700	1,820
2021-01-04	1,873	1,875	1,828	1,851	329,200	1,851

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