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
2023-12-06	2,283	2,318	2,281	2,316.5	416,600	2,316.50
2023-12-05	2,284	2,300	2,280.5	2,281.5	369,600	2,281.50
2023-12-04	2,296.5	2,302.5	2,274	2,294	545,200	2,294
2023-12-01	2,349	2,352	2,308.5	2,314	448,000	2,314
2023-11-30	2,309.5	2,325.5	2,299	2,323.5	376,900	2,323.50
2023-11-29	2,299	2,332	2,297	2,320.5	370,700	2,320.50
2023-11-28	2,332	2,343.5	2,298	2,316	466,300	2,316
2023-11-27	2,337	2,349.5	2,323	2,328.5	356,300	2,328.50
2023-11-24	2,328	2,346	2,320	2,335	416,200	2,335
2023-11-22	2,278	2,318.5	2,272.5	2,308.5	551,400	2,308.50
2023-11-21	2,295	2,301	2,268	2,274.5	803,600	2,274.50
2023-11-20	2,330.5	2,351	2,308.5	2,317	531,600	2,317
2023-11-17	2,320	2,344	2,320	2,344	434,100	2,344
2023-11-16	2,376	2,376	2,323.5	2,335.5	495,100	2,335.50
2023-11-15	2,379	2,379	2,355	2,370.5	331,800	2,370.50
2023-11-14	2,356	2,373	2,343	2,351.5	309,000	2,351.50
2023-11-13	2,340	2,354.5	2,330	2,350.5	381,800	2,350.50
2023-11-10	2,302.5	2,341	2,302.5	2,339.5	493,100	2,339.50
2023-11-09	2,312	2,340.5	2,297.5	2,323.5	523,600	2,323.50
2023-11-08	2,350	2,357	2,295	2,311.5	568,600	2,311.50
2023-11-07	2,376.5	2,415.5	2,335	2,348	1,070,500	2,348
2023-11-06	2,379.5	2,383.5	2,331.5	2,376.5	1,466,400	2,376.50
2023-11-02	2,368	2,378.5	2,333	2,347	492,400	2,347
2023-11-01	2,343.5	2,373.5	2,335	2,365.5	592,400	2,365.50
2023-10-31	2,301.5	2,317	2,276.5	2,314	510,900	2,314
2023-10-30	2,305	2,305	2,262.5	2,284.5	1,282,400	2,284.50
2023-10-27	2,301	2,322	2,287	2,320.5	407,800	2,320.50
2023-10-26	2,281	2,286	2,248	2,269.5	490,300	2,269.50
2023-10-25	2,302	2,305	2,276.5	2,281	479,600	2,281
2023-10-24	2,276	2,297	2,224	2,273	754,300	2,273
2023-10-23	2,275	2,293.5	2,266.5	2,273.5	535,600	2,273.50
2023-10-20	2,295	2,302.5	2,280.5	2,287.5	657,200	2,287.50
2023-10-19	2,300	2,328.5	2,291	2,310	524,700	2,310
2023-10-18	2,339	2,346	2,317	2,323.5	586,700	2,323.50
2023-10-17	2,333.5	2,359.5	2,299	2,317	668,400	2,317
2023-10-16	2,331.5	2,343.5	2,310.5	2,321	450,300	2,321
2023-10-13	2,364.5	2,372	2,331	2,339	557,100	2,339
2023-10-12	2,365	2,387	2,362.5	2,386.5	459,500	2,386.50
2023-10-11	2,375	2,380.5	2,355.5	2,358	596,700	2,358
2023-10-10	2,354	2,376	2,338.5	2,357	987,500	2,357
2023-10-06	2,302	2,352.5	2,279.5	2,317.5	1,223,400	2,317.50
2023-10-05	2,365	2,406	2,355	2,402	697,100	2,402
2023-10-04	2,398	2,398	2,341	2,351	761,400	2,351
2023-10-03	2,492.5	2,492.5	2,416	2,422	840,600	2,422
2023-10-02	2,539	2,568.5	2,510	2,510.5	811,800	2,510.50
2023-09-29	2,598	2,602.5	2,507	2,521.5	934,700	2,521.50
2023-09-28	2,635.5	2,639	2,578.5	2,595	869,400	2,595
2023-09-27	2,660	2,690.5	2,648	2,685	720,700	2,685
2023-09-26	2,675	2,685	2,644.5	2,671.5	605,700	2,671.50
2023-09-25	2,690	2,690	2,646	2,669	529,800	2,669
2023-09-22	2,680	2,690	2,641	2,664	1,012,100	2,664
2023-09-21	2,664	2,698.5	2,660	2,687	809,600	2,687
2023-09-20	2,718	2,724	2,662.5	2,662.5	919,300	2,662.50
2023-09-19	2,656.5	2,695	2,648.5	2,694.5	977,900	2,694.50
2023-09-15	2,634	2,682	2,618.5	2,655.5	1,472,800	2,655.50
2023-09-14	2,559	2,602	2,554.5	2,601	659,700	2,601
2023-09-13	2,554	2,556.5	2,532	2,545.5	354,500	2,545.50
2023-09-12	2,549	2,563.5	2,527.5	2,544.5	407,300	2,544.50
2023-09-11	2,540	2,546.5	2,520.5	2,527	325,800	2,527
2023-09-08	2,522.5	2,546.5	2,519	2,521	536,500	2,521
2023-09-07	2,548	2,573	2,543	2,550	429,700	2,550
2023-09-06	2,530	2,553.5	2,528	2,548	505,500	2,548
2023-09-05	2,534	2,549.5	2,506	2,531.5	693,600	2,531.50
2023-09-04	2,499	2,540.5	2,487	2,536	692,600	2,536
2023-09-01	2,448	2,502	2,445	2,492.5	645,400	2,492.50
2023-08-31	2,452.5	2,467.5	2,449.5	2,457.5	537,000	2,457.50
2023-08-30	2,450	2,465	2,446.5	2,456.5	1,247,100	2,456.50
2023-08-29	2,467.5	2,471.5	2,432.5	2,440.5	655,000	2,440.50
2023-08-28	2,436	2,462	2,431	2,462	533,800	2,462
2023-08-25	2,415.5	2,433	2,410	2,422.5	602,900	2,422.50
2023-08-24	2,434	2,439	2,418	2,431.5	527,700	2,431.50
2023-08-23	2,410	2,445.5	2,406	2,445	465,200	2,445
2023-08-22	2,405.5	2,416.5	2,390	2,415.5	450,500	2,415.50
2023-08-21	2,395	2,404.5	2,381.5	2,394.5	478,500	2,394.50
2023-08-18	2,385	2,398.5	2,373	2,387.5	513,900	2,387.50
2023-08-17	2,413	2,417	2,363	2,398.5	594,800	2,398.50
2023-08-16	2,448	2,454	2,411	2,415	578,400	2,415
2023-08-15	2,459	2,469	2,441.5	2,464	564,300	2,464
2023-08-14	2,459	2,473.5	2,441	2,450.5	600,800	2,450.50
2023-08-10	2,404	2,450	2,401	2,450	590,200	2,450
2023-08-09	2,440	2,443	2,404.5	2,415	689,800	2,415
2023-08-08	2,437	2,446.5	2,404	2,430.5	996,900	2,430.50
2023-08-07	2,438.5	2,439	2,327.5	2,431.5	1,737,200	2,431.50
2023-08-04	2,512	2,517.5	2,474.5	2,482.5	853,700	2,482.50
2023-08-03	2,552	2,552	2,502	2,505	969,100	2,505
2023-08-02	2,590.5	2,624.5	2,581.5	2,585.5	569,700	2,585.50
2023-08-01	2,597.5	2,629	2,593	2,618	774,300	2,618
2023-07-31	2,559.5	2,605	2,559.5	2,593.5	1,280,600	2,593.50
2023-07-28	2,535.5	2,552.5	2,506.5	2,548	600,200	2,548
2023-07-27	2,550	2,563.5	2,528	2,555	705,000	2,555
2023-07-26	2,547.5	2,549.5	2,523	2,543	523,400	2,543
2023-07-25	2,529.5	2,536	2,504.5	2,535	460,400	2,535
2023-07-24	2,509	2,526.5	2,489	2,522.5	463,000	2,522.50
2023-07-21	2,489	2,503	2,469.5	2,495	381,600	2,495
2023-07-20	2,495	2,508	2,486.5	2,486.5	496,100	2,486.50
2023-07-19	2,470	2,491.5	2,470	2,490.5	441,900	2,490.50
2023-07-18	2,445	2,453	2,427.5	2,450	546,800	2,450
2023-07-14	2,426	2,440.5	2,399.5	2,417.5	486,500	2,417.50
2023-07-13	2,441	2,447	2,420	2,434	338,600	2,434
2023-07-12	2,480	2,480	2,422.5	2,437.5	423,200	2,437.50
2023-07-11	2,498.5	2,514	2,457	2,460.5	570,700	2,460.50
2023-07-10	2,510	2,517	2,486	2,493.5	559,300	2,493.50
2023-07-07	2,505	2,520.5	2,483.5	2,495.5	596,700	2,495.50
2023-07-06	2,563.5	2,577.5	2,512	2,522.5	769,100	2,522.50
2023-07-05	2,526	2,583	2,504	2,578	932,900	2,578
2023-07-04	2,534	2,537.5	2,510	2,517.5	644,400	2,517.50
2023-07-03	2,510	2,541.5	2,499.5	2,535.5	887,800	2,535.50
2023-06-30	2,480	2,483	2,454.5	2,470.5	455,900	2,470.50
2023-06-29	2,479	2,494.5	2,465	2,470.5	359,600	2,470.50
2023-06-28	2,460	2,492.5	2,456.5	2,488.5	566,600	2,488.50
2023-06-27	2,458	2,460	2,420	2,444.5	431,500	2,444.50
2023-06-26	2,435	2,464.5	2,428.5	2,441	482,200	2,441
2023-06-23	2,445	2,474	2,413	2,427	699,700	2,427
2023-06-22	2,419.5	2,435	2,415	2,426	438,100	2,426
2023-06-21	2,402.5	2,425	2,398	2,419.5	536,700	2,419.50
2023-06-20	2,415	2,417	2,382.5	2,392.5	522,200	2,392.50
2023-06-19	2,460	2,465	2,413.5	2,422.5	644,900	2,422.50
2023-06-16	2,470	2,473	2,438	2,460.5	693,300	2,460.50
2023-06-15	2,457	2,468	2,440	2,453	641,100	2,453
2023-06-14	2,420	2,460	2,420	2,459	1,064,000	2,459
2023-06-13	2,360	2,409	2,351	2,402	1,339,100	2,402
2023-06-12	2,337	2,354	2,324	2,353.5	655,700	2,353.50
2023-06-09	2,309.5	2,340	2,306.5	2,332	662,500	2,332
2023-06-08	2,316.5	2,326	2,288.5	2,299.5	474,100	2,299.50
2023-06-07	2,332.5	2,344.5	2,295.5	2,303	631,000	2,303
2023-06-06	2,288	2,324	2,273	2,323	635,500	2,323
2023-06-05	2,323.5	2,339	2,295.5	2,302.5	860,900	2,302.50
2023-06-02	2,260	2,289	2,255	2,287	741,000	2,287
2023-06-01	2,240	2,262	2,235	2,256	676,500	2,256
2023-05-31	2,180	2,274	2,165	2,255	2,080,500	2,255
2023-05-30	2,209	2,216	2,186	2,197	391,700	2,197
2023-05-29	2,225	2,236	2,219	2,225	397,500	2,225
2023-05-26	2,233	2,237	2,209	2,209	374,900	2,209
2023-05-25	2,222	2,239	2,218	2,233	312,000	2,233
2023-05-24	2,234	2,242	2,220	2,237	471,800	2,237
2023-05-23	2,270	2,272	2,233	2,248	647,200	2,248
2023-05-22	2,262	2,277	2,255	2,268	552,500	2,268
2023-05-19	2,246	2,259	2,238	2,256	636,300	2,256
2023-05-18	2,240	2,244	2,223	2,240	511,800	2,240
2023-05-17	2,240	2,240	2,207	2,228	543,700	2,228
2023-05-16	2,237	2,248	2,211	2,247	699,300	2,247
2023-05-15	2,198	2,241	2,191	2,239	1,480,200	2,239
2023-05-12	2,162	2,163	2,136	2,141	582,100	2,141
2023-05-11	2,170	2,175	2,155	2,161	431,400	2,161
2023-05-10	2,170	2,188	2,166	2,179	331,800	2,179
2023-05-09	2,170	2,183	2,157	2,175	365,000	2,175
2023-05-08	2,198	2,198	2,162	2,168	425,500	2,168
2023-05-02	2,182	2,186	2,151	2,172	405,300	2,172
2023-05-01	2,165	2,182	2,161	2,182	453,500	2,182
2023-04-28	2,154	2,161	2,139	2,152	316,400	2,152
2023-04-27	2,118	2,140	2,114	2,138	415,400	2,138
2023-04-26	2,132	2,141	2,108	2,124	455,500	2,124
2023-04-25	2,155	2,162	2,135	2,138	324,700	2,138
2023-04-24	2,150	2,153	2,129	2,142	241,500	2,142
2023-04-21	2,140	2,154	2,136	2,144	334,400	2,144
2023-04-20	2,142	2,150	2,133	2,150	251,200	2,150
2023-04-19	2,150	2,150	2,125	2,146	355,300	2,146
2023-04-18	2,160	2,161	2,145	2,151	364,100	2,151
2023-04-17	2,130	2,156	2,126	2,154	386,700	2,154
2023-04-14	2,145	2,145	2,120	2,123	349,100	2,123
2023-04-13	2,132	2,143	2,124	2,130	384,400	2,130
2023-04-12	2,145	2,153	2,128	2,138	465,200	2,138
2023-04-11	2,144	2,147	2,123	2,139	412,800	2,139
2023-04-10	2,134	2,139	2,119	2,139	637,400	2,139
2023-04-07	2,070	2,093	2,068	2,088	299,100	2,088
2023-04-06	2,067	2,079	2,058	2,072	462,400	2,072
2023-04-05	2,127	2,132	2,076	2,083	587,700	2,083
2023-04-04	2,145	2,145	2,120	2,137	732,300	2,137
2023-04-03	2,105	2,149	2,103	2,140	1,440,300	2,140
2023-03-31	2,041	2,074	2,039	2,055	750,700	2,055
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