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
2021-11-262,0212,0211,9771,985596,9001,985
2021-11-252,0032,0252,0022,017352,8002,017
2021-11-242,0332,0341,9941,998501,2001,998
2021-11-222,0072,0292,0022,019231,5002,019
2021-11-192,0052,0261,9982,022347,2002,022
2021-11-182,0012,0241,9902,011492,2002,011
2021-11-172,0322,0322,0102,017400,9002,017
2021-11-162,0452,0642,0382,038447,6002,038
2021-11-152,0702,0702,0472,053370,4002,053
2021-11-122,0752,1052,0612,070396,9002,070
2021-11-112,0752,0922,0742,075352,2002,075
2021-11-102,0592,0722,0472,071409,6002,071
2021-11-092,1192,1202,0652,069470,0002,069
2021-11-082,1102,1262,0892,119502,1002,119
2021-11-052,1202,1212,0932,098589,6002,098
2021-11-042,1582,1602,1222,127657,4002,127
2021-11-022,1572,1602,1252,125561,3002,125
2021-11-012,1582,1742,1412,169460,9002,169
2021-10-292,0962,1282,0892,120366,6002,120
2021-10-282,1052,1142,0932,1011,130,1002,101
2021-10-272,1352,1362,1162,123409,1002,123
2021-10-262,1392,1522,1192,127642,6002,127
2021-10-252,1192,1542,1052,1111,182,1002,111
2021-10-222,1812,2092,1772,185402,7002,185
2021-10-212,2202,2462,2102,216415,7002,216
2021-10-202,2332,2412,2092,214424,4002,214
2021-10-192,2432,2512,2122,224351,2002,224
2021-10-182,2502,2632,2342,258428,7002,258
2021-10-152,1852,2422,1852,240555,4002,240
2021-10-142,1672,1862,1542,185409,9002,185
2021-10-132,1972,1992,1642,167537,4002,167
2021-10-122,1942,2042,1812,196389,0002,196
2021-10-112,1752,1962,1622,196394,8002,196
2021-10-082,1322,1802,1282,152780,9002,152
2021-10-072,1902,2052,1582,182636,4002,182
2021-10-062,1302,2062,1302,2031,013,7002,203
2021-10-052,1002,1262,0812,119597,5002,119
2021-10-042,1652,1732,1042,115518,4002,115
2021-10-012,1702,1702,1282,140680,9002,140
2021-09-302,2392,2432,1972,198505,9002,198
2021-09-292,2202,2412,2122,232791,8002,232
2021-09-282,2832,3172,2582,309829,7002,309
2021-09-272,2602,2902,2572,274759,4002,274
2021-09-242,3292,3292,2942,301489,1002,301
2021-09-222,2842,2842,2532,259655,8002,259
2021-09-212,2702,3202,2692,288603,2002,288
2021-09-172,3022,3212,2952,319907,8002,319
2021-09-162,3602,3702,3302,341489,6002,341
2021-09-152,3552,3592,3272,339648,3002,339
2021-09-142,3782,4042,3682,384604,4002,384
2021-09-132,3352,3672,3232,365408,3002,365
2021-09-102,3202,3442,3182,331486,7002,331
2021-09-092,3212,3432,3132,320523,0002,320
2021-09-082,3282,3542,3192,347542,1002,347
2021-09-072,3062,3232,2972,312470,4002,312
2021-09-062,2942,3052,2752,291357,3002,291
2021-09-032,2672,2852,2612,271454,3002,271
2021-09-022,2412,2552,2292,249395,8002,249
2021-09-012,2232,2342,2092,234594,0002,234
2021-08-312,1812,2322,1812,219715,1002,219
2021-08-302,2182,2412,2142,240333,5002,240
2021-08-272,1802,2052,1742,198432,4002,198
2021-08-262,2402,2402,2002,215430,2002,215
2021-08-252,2422,2492,2072,213315,8002,213
2021-08-242,2192,2472,2172,228375,0002,228
2021-08-232,2092,2332,1982,222454,7002,222
2021-08-202,2002,2042,1652,170425,6002,170
2021-08-192,2252,2272,2042,204362,8002,204
2021-08-182,2172,2492,2132,237284,2002,237
2021-08-172,2332,2422,2102,211284,4002,211
2021-08-162,2552,2592,2032,213511,7002,213
2021-08-132,3012,3012,2682,275302,6002,275
2021-08-122,2772,3182,2722,305583,1002,305
2021-08-112,2292,2522,2142,246442,2002,246
2021-08-102,2112,2312,1942,196479,4002,196
2021-08-062,1752,2212,1742,215491,0002,215
2021-08-052,1772,1932,1672,173693,6002,173
2021-08-042,2642,2692,2002,201915,2002,201
2021-08-032,2492,2922,2472,285705,3002,285
2021-08-022,2262,2762,2262,266601,4002,266
2021-07-302,2172,2172,1862,194621,3002,194
2021-07-292,2222,2352,2072,216303,1002,216
2021-07-282,2172,2362,2092,222274,0002,222
2021-07-272,2282,2292,2132,225361,7002,225
2021-07-262,2072,2172,1982,208278,9002,208
2021-07-212,1812,2162,1692,169453,8002,169
2021-07-202,1592,1662,1352,137480,9002,137
2021-07-192,1952,2052,1692,183390,5002,183
2021-07-162,2002,2272,1982,213290,2002,213
2021-07-152,2292,2332,2082,209464,9002,209
2021-07-142,2402,2752,2362,251307,7002,251
2021-07-132,2592,2702,2472,270309,0002,270
2021-07-122,2322,2492,2192,237429,8002,237
2021-07-092,1412,1982,1382,192691,7002,192
2021-07-082,2382,2402,1912,191694,0002,191
2021-07-072,2422,2562,2362,242453,8002,242
2021-07-062,2792,2972,2722,288292,1002,288
2021-07-052,2622,2872,2612,273311,6002,273
2021-07-022,2492,2682,2492,267450,4002,267
2021-07-012,2412,2592,2362,244463,4002,244
2021-06-302,2642,2882,2472,249530,6002,249
2021-06-292,2872,2912,2692,278401,8002,278
2021-06-282,3252,3332,3072,318339,2002,318
2021-06-252,3002,3112,2872,311401,9002,311
2021-06-242,2762,2872,2582,272324,8002,272
2021-06-232,2782,2992,2622,276387,0002,276
2021-06-222,2622,2962,2382,290639,8002,290
2021-06-212,2272,2332,2062,212678,0002,212
2021-06-182,2962,3032,2702,2771,059,6002,277
2021-06-172,3322,3372,3072,321552,1002,321
2021-06-162,3372,3652,3352,342458,9002,342
2021-06-152,3142,3372,3072,323529,3002,323
2021-06-142,3352,3482,3102,314447,0002,314
2021-06-112,3252,3322,3032,323475,6002,323
2021-06-102,3102,3312,2982,325542,8002,325
2021-06-092,3422,3572,3382,348373,2002,348
2021-06-082,3322,3452,3122,327487,5002,327
2021-06-072,3892,3962,3502,360479,4002,360
2021-06-042,3412,3672,3292,363396,6002,363
2021-06-032,3162,3452,3142,324363,1002,324
2021-06-022,3232,3342,3112,329612,1002,329
2021-06-012,3152,3302,2982,322441,8002,322
2021-05-312,3232,3332,2892,304534,3002,304
2021-05-282,3252,3432,3222,342622,0002,342
2021-05-272,3292,3352,2792,2791,017,0002,279
2021-05-262,3332,3462,3222,341472,5002,341
2021-05-252,3802,3912,3602,374430,3002,374
2021-05-242,3352,3902,3352,375440,9002,375
2021-05-212,3302,3522,3072,319789,9002,319
2021-05-202,3702,4002,3602,360660,7002,360
2021-05-192,4052,4432,4012,408595,9002,408
2021-05-182,4082,4442,3922,434686,9002,434
2021-05-172,4252,4282,3792,390497,0002,390
2021-05-142,4162,4302,3732,4131,030,7002,413
2021-05-132,3852,4212,3422,3791,826,4002,379
2021-05-122,3102,3222,2242,252836,6002,252
2021-05-112,3222,3442,2912,311624,5002,311
2021-05-102,3202,3632,3202,333609,3002,333
2021-05-072,2872,3162,2792,306439,8002,306
2021-05-062,2402,2842,2362,279495,5002,279
2021-04-302,2192,2262,2032,209554,0002,209
2021-04-282,2592,2592,2242,224673,2002,224
2021-04-272,2452,2712,2332,260551,3002,260
2021-04-262,2862,3032,2382,251750,9002,251
2021-04-232,2522,2722,2492,257244,8002,257
2021-04-222,2922,3002,2612,280400,6002,280
2021-04-212,2582,2652,2272,254505,1002,254
2021-04-202,3152,3192,2962,307459,5002,307
2021-04-192,3272,3522,3202,344378,4002,344
2021-04-162,3302,3312,2942,319551,8002,319
2021-04-152,2512,3162,2442,309758,4002,309
2021-04-142,2472,2642,2042,232875,5002,232
2021-04-132,2672,3032,2502,275788,2002,275
2021-04-122,3002,3082,2692,275494,5002,275
2021-04-092,2952,3172,2912,2931,007,1002,293
2021-04-082,3342,3372,2962,308655,3002,308
2021-04-072,3042,3582,3032,358608,7002,358
2021-04-062,3632,3682,3012,312621,0002,312
2021-04-052,3402,3652,3262,360533,8002,360
2021-04-022,3312,3572,3132,338501,2002,338
2021-04-012,3642,3792,3102,330700,0002,330
2021-03-312,3902,3952,3522,358670,0002,358
2021-03-302,3922,4182,3612,417988,2002,417
2021-03-292,5082,5162,4162,4471,065,4002,447
2021-03-262,5122,5222,4432,4661,044,2002,466
2021-03-252,4402,4882,4372,471660,7002,471
2021-03-242,4572,4662,4032,429986,1002,429
2021-03-232,5582,5592,4902,4901,064,5002,490
2021-03-222,5292,5562,5052,545998,4002,545
2021-03-192,4512,5282,4362,5081,177,0002,508
2021-03-182,4532,4942,4492,489581,4002,489
2021-03-172,4082,4462,3952,441581,9002,441
2021-03-162,4432,4522,4112,425718,7002,425
2021-03-152,4422,4922,4352,453859,5002,453
2021-03-122,3972,4202,3752,415742,1002,415
2021-03-112,3842,4182,3682,385866,4002,385
2021-03-102,3722,3812,3432,369950,9002,369
2021-03-092,3502,4052,3392,4001,077,2002,400
2021-03-082,3192,3482,2982,307752,9002,307
2021-03-052,2732,2872,2282,272618,8002,272
2021-03-042,2962,3162,2362,2611,065,4002,261
2021-03-032,2202,2512,2002,246752,4002,246
2021-03-022,1852,2092,1652,183620,3002,183
2021-03-012,1702,1792,1412,161483,6002,161
2021-02-262,1662,1752,1372,138643,6002,138
2021-02-252,2302,2332,1852,190697,6002,190
2021-02-242,1932,2662,1882,1941,081,3002,194
2021-02-222,1272,1562,1262,141692,2002,141
2021-02-192,0842,1152,0812,094388,5002,094
2021-02-182,1052,1112,0782,096588,8002,096
2021-02-172,0742,1152,0712,108481,1002,108
2021-02-162,1072,1072,0632,070399,4002,070
2021-02-152,0712,0952,0642,086319,0002,086
2021-02-122,0802,0802,0522,058539,6002,058
2021-02-102,0652,0922,0622,077354,8002,077
2021-02-092,1292,1392,0572,079699,6002,079
2021-02-082,0482,1092,0452,107980,9002,107
2021-02-052,0392,0461,9962,024847,8002,024
2021-02-042,0392,0582,0132,0311,110,0002,031
2021-02-032,0942,0952,0432,089880,2002,089
2021-02-022,0642,1292,0612,1111,067,1002,111
2021-02-012,0022,0602,0002,056683,5002,056
2021-01-292,0422,0511,9851,985621,0001,985
2021-01-282,0192,0582,0032,036483,6002,036
2021-01-272,0432,0692,0392,058513,0002,058
2021-01-262,0592,0742,0342,035763,0002,035
2021-01-251,9822,0471,9792,0381,093,1002,038
2021-01-221,9211,9421,9071,937352,2001,937
2021-01-211,9431,9531,9281,935482,9001,935
2021-01-201,9161,9391,9011,935421,0001,935
2021-01-191,9211,9351,9001,904558,4001,904
2021-01-181,9321,9431,9061,914468,8001,914
2021-01-151,9501,9621,9231,929487,7001,929
2021-01-141,9701,9831,9451,955660,6001,955
2021-01-131,9581,9841,9451,982565,1001,982
2021-01-121,9141,9711,9081,963719,7001,963
2021-01-081,8971,9191,8851,918742,1001,918
2021-01-071,8851,9121,8741,883778,9001,883
2021-01-061,8261,8571,8171,852849,3001,852
2021-01-051,8361,8401,8051,820890,7001,820
2021-01-041,8731,8751,8281,851329,2001,851

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