4208 宇部興産(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-031,8511,9081,8511,9061,286,5001,906
2020-12-021,8231,8431,8161,832568,4001,832
2020-12-011,7761,8191,7681,818469,3001,818
2020-11-301,8591,8601,7691,7751,385,2001,775
2020-11-271,8391,8521,8311,842492,5001,842
2020-11-261,8211,8371,8101,832496,2001,832
2020-11-251,8571,8651,8271,827722,6001,827
2020-11-241,8551,8591,8171,817606,7001,817
2020-11-201,8121,8241,8021,822479,1001,822
2020-11-191,8001,8221,7931,822656,6001,822
2020-11-181,8051,8181,7881,815699,7001,815
2020-11-171,7881,8111,7791,805633,1001,805
2020-11-161,7851,8051,7821,795467,3001,795
2020-11-131,7691,7691,7341,761687,3001,761
2020-11-121,8101,8101,7711,788640,8001,788
2020-11-111,8501,8641,8181,829619,5001,829
2020-11-101,8111,8331,8001,812923,0001,812
2020-11-091,7561,7671,7351,751661,3001,751
2020-11-061,7631,7791,7521,762536,8001,762
2020-11-051,7761,7781,7261,756701,5001,756
2020-11-041,8001,8281,7711,777634,1001,777
2020-11-021,7911,8061,7501,764895,0001,764
2020-10-301,8181,8241,7761,787644,4001,787
2020-10-291,7741,8181,7641,817473,0001,817
2020-10-281,8101,8141,7851,794549,4001,794
2020-10-271,8551,8691,8361,838617,6001,838
2020-10-261,8861,9101,8581,871674,5001,871
2020-10-231,9601,9641,9271,932514,3001,932
2020-10-221,9421,9501,9231,927706,4001,927
2020-10-211,8911,9411,8901,936542,6001,936
2020-10-201,9091,9231,8961,898662,7001,898
2020-10-191,8551,8961,8521,888792,6001,888
2020-10-161,8521,8661,8341,837544,7001,837
2020-10-151,8511,8661,8411,846650,7001,846
2020-10-141,8451,8551,8311,847553,2001,847
2020-10-131,8591,8721,8411,865639,4001,865
2020-10-121,8481,8551,8361,845549,9001,845
2020-10-091,8581,8581,8281,833749,3001,833
2020-10-081,8521,8561,8391,847545,2001,847
2020-10-071,8011,8391,7961,835426,4001,835
2020-10-061,8111,8231,7971,818515,4001,818
2020-10-051,7641,8011,7631,797468,6001,797
2020-10-021,7601,7711,7351,738732,7001,738
2020-09-301,8511,8511,7701,771847,5001,771
2020-09-291,8581,8681,8331,855738,3001,855
2020-09-281,8911,9031,8671,899593,1001,899
2020-09-251,8991,9001,8761,881558,7001,881
2020-09-241,8861,8981,8841,886492,3001,886
2020-09-231,9011,9031,8831,888719,0001,888
2020-09-181,9061,9181,8981,912751,0001,912
2020-09-171,8981,9061,8671,894802,7001,894
2020-09-161,9401,9411,9131,914408,3001,914
2020-09-151,9691,9721,9471,956432,6001,956
2020-09-141,9571,9711,9501,963606,5001,963
2020-09-111,9481,9581,9291,939639,4001,939
2020-09-101,9411,9611,9331,959399,1001,959
2020-09-091,9011,9401,8961,937376,6001,937
2020-09-081,9301,9441,9281,940287,3001,940
2020-09-071,9051,9351,9041,918357,4001,918
2020-09-041,8811,8961,8751,895328,0001,895
2020-09-031,9161,9161,8921,906273,7001,906
2020-09-021,8961,8971,8691,885311,3001,885
2020-09-011,8801,8841,8611,882266,7001,882
2020-08-311,9161,9331,8951,895389,2001,895
2020-08-281,8961,9381,8701,889593,4001,889
2020-08-271,8991,9011,8821,889187,8001,889
2020-08-261,8851,9001,8761,899192,7001,899
2020-08-251,8971,9041,8821,898479,1001,898
2020-08-241,8651,8681,8481,861290,6001,861
2020-08-211,8641,8721,8411,847260,1001,847
2020-08-201,8581,8781,8481,851397,4001,851
2020-08-191,8631,8761,8521,869441,5001,869
2020-08-181,8741,8781,8581,866392,4001,866
2020-08-171,8941,9181,8861,888270,8001,888
2020-08-141,9001,9311,8921,916460,8001,916
2020-08-131,9521,9561,8991,901667,1001,901
2020-08-121,8901,9341,8881,924811,2001,924
2020-08-111,8301,8651,8291,859680,9001,859
2020-08-071,7981,8001,7801,796468,5001,796
2020-08-061,8371,8531,8161,822493,8001,822
2020-08-051,8011,8301,7881,830581,9001,830
2020-08-041,7551,8121,7551,806643,5001,806
2020-08-031,7221,7671,7161,741520,1001,741
2020-07-311,7321,7411,6961,713758,6001,713
2020-07-301,7921,7941,7451,759344,2001,759
2020-07-291,8001,8031,7821,790421,8001,790
2020-07-281,8241,8341,8031,820550,2001,820
2020-07-271,7951,8061,7691,806456,9001,806
2020-07-221,8211,8481,8191,823364,5001,823
2020-07-211,8111,8131,8011,801341,7001,801
2020-07-201,8161,8291,7961,829250,1001,829
2020-07-171,8341,8411,8041,815328,6001,815
2020-07-161,8451,8561,8261,843649,9001,843
2020-07-151,8441,8691,8211,833429,4001,833
2020-07-141,8021,8321,7931,820405,9001,820
2020-07-131,7881,8201,7791,807471,9001,807
2020-07-101,7751,7871,7571,757416,5001,757
2020-07-091,7851,8011,7751,786563,1001,786
2020-07-081,8141,8381,8011,802515,3001,802
2020-07-071,8371,8431,8021,807529,0001,807
2020-07-061,8101,8481,8041,846345,6001,846
2020-07-031,8481,8541,8001,818302,0001,818
2020-07-021,8211,8321,7851,819419,2001,819
2020-07-011,8511,8511,8151,826373,1001,826
2020-06-301,8501,8771,8441,852521,4001,852
2020-06-291,8101,8231,7961,797359,0001,797
2020-06-261,8311,8411,8191,833323,8001,833
2020-06-251,8401,8431,7941,810598,9001,810
2020-06-241,8751,8841,8591,859701,4001,859
2020-06-231,8981,9171,8781,895344,5001,895
2020-06-221,8691,9161,8601,893531,4001,893
2020-06-191,9111,9111,8541,858788,9001,858
2020-06-181,8961,9111,8641,911478,1001,911
2020-06-171,9341,9341,8871,900545,1001,900
2020-06-161,8901,9641,8891,951597,3001,951
2020-06-151,8541,8941,8431,843438,8001,843
2020-06-121,8231,8801,8161,873827,8001,873
2020-06-111,9561,9711,8911,896806,4001,896
2020-06-101,9852,0141,9782,006443,2002,006
2020-06-092,0302,0301,9972,016586,8002,016
2020-06-082,0262,0342,0072,028562,0002,028
2020-06-051,9702,0071,9602,007703,0002,007
2020-06-042,0082,0101,9631,969861,4001,969
2020-06-031,9821,9831,9501,968816,4001,968
2020-06-021,9231,9381,9081,922593,6001,922
2020-06-011,9261,9291,9031,923450,4001,923
2020-05-291,9371,9421,9181,925648,5001,925
2020-05-281,9681,9841,9361,966845,4001,966
2020-05-271,9041,9741,9011,9591,069,1001,959
2020-05-261,8561,9001,8431,895893,6001,895
2020-05-251,8081,8291,7961,826765,9001,826
2020-05-221,8031,8061,7481,759864,5001,759
2020-05-211,8061,8281,7781,7981,048,9001,798
2020-05-201,7311,7821,7181,774827,0001,774
2020-05-191,7291,7561,7151,752679,6001,752
2020-05-181,7161,7191,6831,689547,2001,689
2020-05-151,7271,7481,6861,709959,8001,709
2020-05-141,7741,8021,7321,7331,115,1001,733
2020-05-131,7711,8251,7561,814646,9001,814
2020-05-121,8151,8151,7781,801568,5001,801
2020-05-111,7851,8331,7811,832516,3001,832
2020-05-081,7341,7881,7241,780708,1001,780
2020-05-071,7651,7661,7261,731886,9001,731
2020-05-011,7951,7951,7571,765877,3001,765
2020-04-301,8501,8601,8221,823894,4001,823
2020-04-281,8261,8281,7911,798869,2001,798
2020-04-271,7571,8151,7501,812911,3001,812
2020-04-241,7731,7751,7231,7481,071,0001,748
2020-04-231,7351,7651,7071,7392,140,6001,739
2020-04-221,6051,7781,6041,6932,421,4001,693
2020-04-211,6321,6471,6201,639363,0001,639
2020-04-201,6341,6621,6301,656248,8001,656
2020-04-171,6301,6651,6271,650375,4001,650
2020-04-161,6031,6191,5961,608344,4001,608
2020-04-151,6341,6391,6151,621453,7001,621
2020-04-141,6391,6631,6181,655501,7001,655
2020-04-131,6771,6771,6371,639229,9001,639
2020-04-101,6881,6991,6471,689367,2001,689
2020-04-091,6481,6701,6291,668456,1001,668
2020-04-081,6421,6501,6051,638482,2001,638
2020-04-071,6381,6501,5741,631627,8001,631
2020-04-061,5351,6221,5201,606489,3001,606
2020-04-031,5651,5891,5201,543499,2001,543
2020-04-021,5881,6081,5541,565444,2001,565
2020-04-011,6421,6881,5861,604551,3001,604
2020-03-311,6931,7091,6471,657545,3001,657
2020-03-301,6651,6911,6251,691703,7001,691
2020-03-271,7271,7481,6791,748780,7001,748
2020-03-261,7031,7061,6551,675789,6001,675
2020-03-251,7531,7561,7021,752716,6001,752
2020-03-241,5801,6291,5581,626560,2001,626
2020-03-231,5401,5661,5071,548847,0001,548
2020-03-191,5251,5411,4991,5331,037,0001,533
2020-03-181,5211,5461,4941,4951,006,6001,495
2020-03-171,4721,5411,4341,508986,5001,508
2020-03-161,5661,5781,4951,502799,9001,502
2020-03-131,5071,5811,4741,5341,108,5001,534
2020-03-121,6711,6961,6251,6391,215,1001,639
2020-03-111,7411,7851,7221,7231,044,4001,723
2020-03-101,6501,7171,5981,7091,231,4001,709
2020-03-091,7471,7681,6911,705854,3001,705
2020-03-061,8981,8981,8371,848762,6001,848
2020-03-051,9701,9841,9231,937691,4001,937
2020-03-041,9201,9721,9131,946501,9001,946
2020-03-031,9871,9921,9401,940646,5001,940
2020-03-021,9331,9931,9181,957678,9001,957
2020-02-281,9651,9831,9451,968723,3001,968
2020-02-272,0682,0682,0202,031498,9002,031
2020-02-262,0612,0932,0532,084497,9002,084
2020-02-252,0702,1042,0632,080559,8002,080
2020-02-212,1702,1852,1632,169420,2002,169
2020-02-202,1602,1882,1592,166543,1002,166
2020-02-192,1642,1662,1392,139678,8002,139
2020-02-182,1992,2202,1682,176343,2002,176
2020-02-172,1902,2032,1712,199325,6002,199
2020-02-142,2062,2202,1962,218326,6002,218
2020-02-132,2402,2432,2182,220462,6002,220
2020-02-122,2322,2342,1992,215496,6002,215
2020-02-102,2022,2362,1882,226499,9002,226
2020-02-072,2532,2532,2172,236481,7002,236
2020-02-062,2212,2752,2032,247927,1002,247
2020-02-052,1882,2032,1652,1901,205,5002,190
2020-02-042,2202,2452,2052,222580,6002,222
2020-02-032,1852,2202,1772,208441,0002,208
2020-01-312,2402,2582,2282,234443,4002,234
2020-01-302,2332,2362,2012,212396,7002,212
2020-01-292,2412,2422,2142,240323,2002,240
2020-01-282,2042,2402,2012,227487,8002,227
2020-01-272,2712,2712,2392,244467,3002,244
2020-01-242,3232,3272,3002,308449,1002,308
2020-01-232,3242,3242,3002,311565,1002,311
2020-01-222,3402,3582,3302,355364,2002,355
2020-01-212,3782,3792,3432,347456,6002,347
2020-01-202,3772,3972,3772,390223,7002,390
2020-01-172,3592,3812,3512,377476,2002,377
2020-01-162,3652,3702,3452,346568,9002,346
2020-01-152,3292,3512,3232,339520,6002,339
2020-01-142,3072,3382,3042,329527,1002,329
2020-01-102,3112,3172,2902,297466,4002,297
2020-01-092,3182,3362,3072,311445,9002,311
2020-01-082,3012,3012,2712,294670,8002,294
2020-01-072,3422,3592,3232,343407,1002,343
2020-01-062,3342,3442,3222,332687,3002,332

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