4208 UBE(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	180	187	179	186	5,570,003	1,752.72
1983-12-27	178	182	177	179	7,096,003	1,686.75
1983-12-26	172	180	171	179	3,234,002	1,686.75
1983-12-24	166	172	165	170	1,716,001	1,601.94
1983-12-23	165	166	163	165	981,000	1,554.83
1983-12-22	165	165	162	163	341,000	1,535.98
1983-12-21	160	166	160	165	1,918,001	1,554.83
1983-12-20	159	160	157	159	218,000	1,498.29
1983-12-19	159	159	157	159	315,000	1,498.29
1983-12-17	159	160	159	159	116,000	1,498.29
1983-12-16	159	160	158	158	185,000	1,488.87
1983-12-15	160	160	158	159	365,000	1,498.29
1983-12-14	155	156	154	155	449,000	1,460.60
1983-12-13	160	160	156	156	279,000	1,470.02
1983-12-12	162	163	161	161	506,000	1,517.14
1983-12-09	157	161	156	161	1,021,000	1,517.14
1983-12-08	155	158	154	154	745,000	1,451.17
1983-12-07	153	155	153	155	205,000	1,460.60
1983-12-06	153	155	153	153	169,000	1,441.75
1983-12-05	153	153	153	153	71,000	1,441.75
1983-12-03	154	154	153	153	85,000	1,441.75
1983-12-02	154	155	153	153	142,000	1,441.75
1983-12-01	155	155	153	155	166,000	1,460.60
1983-11-30	155	157	153	156	266,000	1,470.02
1983-11-29	156	157	154	154	143,000	1,451.17
1983-11-28	155	158	155	155	156,000	1,460.60
1983-11-26	154	155	154	154	142,000	1,451.17
1983-11-25	154	155	153	153	72,000	1,441.75
1983-11-24	155	156	154	154	314,000	1,451.17
1983-11-22	157	158	154	155	499,000	1,460.60
1983-11-21	154	157	154	157	92,000	1,479.44
1983-11-19	153	154	153	153	131,000	1,441.75
1983-11-18	153	154	153	154	292,000	1,451.17
1983-11-17	155	155	153	153	195,000	1,441.75
1983-11-16	157	158	155	155	177,000	1,460.60
1983-11-15	159	159	156	159	374,000	1,498.29
1983-11-14	154	159	153	159	433,000	1,498.29
1983-11-11	153	154	153	153	116,000	1,441.75
1983-11-10	154	154	153	153	118,000	1,441.75
1983-11-09	155	155	153	153	249,000	1,441.75
1983-11-08	157	157	155	155	149,000	1,460.60
1983-11-07	157	159	156	156	128,000	1,470.02
1983-11-05	158	158	156	157	108,000	1,479.44
1983-11-04	158	160	157	158	737,000	1,488.87
1983-11-02	159	159	158	158	109,000	1,488.87
1983-11-01	158	160	158	158	148,000	1,488.87
1983-10-31	158	160	157	158	74,000	1,488.87
1983-10-29	158	158	157	158	80,000	1,488.87
1983-10-28	158	160	158	158	85,000	1,488.87
1983-10-27	160	161	158	158	182,000	1,488.87
1983-10-26	161	162	160	160	238,000	1,507.71
1983-10-25	159	161	158	161	527,000	1,517.14
1983-10-24	159	160	159	159	143,000	1,498.29
1983-10-22	160	160	159	160	158,000	1,507.71
1983-10-21	160	160	159	160	133,000	1,507.71
1983-10-20	160	160	159	159	181,000	1,498.29
1983-10-19	161	161	158	158	210,000	1,488.87
1983-10-18	162	162	160	160	263,000	1,507.71
1983-10-17	157	162	157	162	556,000	1,526.56
1983-10-15	157	157	154	156	120,000	1,470.02
1983-10-14	153	157	152	156	188,000	1,470.02
1983-10-13	153	155	153	153	183,000	1,441.75
1983-10-12	155	156	153	153	203,000	1,441.75
1983-10-11	155	156	155	155	91,000	1,460.60
1983-10-07	156	159	155	158	436,000	1,488.87
1983-10-06	156	157	155	155	93,000	1,460.60
1983-10-05	157	157	155	155	122,000	1,460.60
1983-10-04	157	160	156	156	414,000	1,470.02
1983-10-03	159	160	156	157	107,000	1,479.44
1983-10-01	160	162	155	161	507,000	1,517.14
1983-09-30	159	162	159	161	756,000	1,517.14
1983-09-29	155	159	154	159	498,000	1,498.29
1983-09-28	152	154	152	153	159,000	1,441.75
1983-09-27	154	154	152	153	125,000	1,441.75
1983-09-26	151	154	150	151	154,000	1,422.90
1983-09-24	152	154	151	154	203,000	1,451.17
1983-09-22	153	155	153	155	219,000	1,460.60
1983-09-21	151	153	150	152	217,000	1,432.33
1983-09-20	148	151	148	151	452,000	1,422.90
1983-09-19	149	149	148	148	134,000	1,394.63
1983-09-17	148	150	148	148	148,000	1,394.63
1983-09-16	150	150	148	148	320,000	1,394.63
1983-09-14	150	151	150	150	243,000	1,413.48
1983-09-13	150	151	150	150	178,000	1,413.48
1983-09-12	150	151	149	150	196,000	1,413.48
1983-09-09	150	151	149	151	224,000	1,422.90
1983-09-08	150	151	150	150	167,000	1,413.48
1983-09-07	150	150	148	150	210,000	1,413.48
1983-09-06	150	152	148	148	205,000	1,394.63
1983-09-05	149	150	149	150	121,000	1,413.48
1983-09-03	149	150	149	149	121,000	1,404.06
1983-09-02	149	150	148	149	293,000	1,404.06
1983-09-01	151	151	148	148	169,000	1,394.63
1983-08-31	150	151	150	150	108,000	1,413.48
1983-08-30	150	150	148	150	179,000	1,413.48
1983-08-29	150	150	149	150	113,000	1,413.48
1983-08-27	148	150	148	150	105,000	1,413.48
1983-08-26	149	150	148	148	388,000	1,394.63
1983-08-25	151	151	150	150	437,000	1,413.48
1983-08-24	150	151	150	151	260,000	1,422.90
1983-08-23	151	151	150	150	306,000	1,413.48
1983-08-22	151	153	150	151	242,000	1,422.90
1983-08-20	152	153	151	151	98,000	1,422.90
1983-08-19	151	153	150	151	160,000	1,422.90
1983-08-18	150	152	150	151	181,000	1,422.90
1983-08-17	151	152	150	150	251,000	1,413.48
1983-08-16	152	152	151	151	365,000	1,422.90
1983-08-15	153	153	151	152	76,000	1,432.33
1983-08-12	153	153	151	151	422,000	1,422.90
1983-08-11	153	154	153	154	122,000	1,451.17
1983-08-10	153	154	153	153	138,000	1,441.75
1983-08-09	154	155	153	153	114,000	1,441.75
1983-08-08	152	155	152	155	90,000	1,460.60
1983-08-06	152	152	151	152	44,000	1,432.33
1983-08-05	152	154	151	153	220,000	1,441.75
1983-08-04	155	155	153	153	128,000	1,441.75
1983-08-03	153	155	153	155	100,000	1,460.60
1983-08-02	152	155	152	152	289,000	1,432.33
1983-08-01	153	155	152	155	396,000	1,460.60
1983-07-30	152	154	152	152	164,000	1,432.33
1983-07-29	153	156	152	152	507,000	1,432.33
1983-07-28	152	154	151	153	313,000	1,441.75
1983-07-27	152	154	149	151	433,000	1,422.90
1983-07-26	152	153	152	152	151,000	1,432.33
1983-07-25	150	155	150	152	760,000	1,432.33
1983-07-23	151	152	150	152	186,000	1,432.33
1983-07-22	151	152	150	151	423,000	1,422.90
1983-07-21	151	155	151	151	345,000	1,422.90
1983-07-20	151	155	150	155	144,000	1,460.60
1983-07-19	152	152	150	150	377,000	1,413.48
1983-07-18	153	155	151	151	690,000	1,422.90
1983-07-15	157	157	153	153	479,000	1,441.75
1983-07-14	156	157	153	157	188,000	1,479.44
1983-07-13	156	159	156	156	161,000	1,470.02
1983-07-12	160	160	158	158	205,000	1,488.87
1983-07-11	162	162	158	160	256,000	1,507.71
1983-07-09	160	162	159	159	177,000	1,498.29
1983-07-08	160	162	159	159	200,000	1,498.29
1983-07-07	164	164	159	159	514,000	1,498.29
1983-07-06	164	165	161	164	1,116,001	1,545.41
1983-07-05	162	168	161	164	2,681,001	1,545.41
1983-07-04	155	159	152	157	491,000	1,479.44
1983-07-02	150	150	149	150	181,000	1,413.48
1983-07-01	149	150	148	149	140,000	1,404.06
1983-06-30	149	149	147	149	306,000	1,404.06
1983-06-29	150	152	149	149	257,000	1,404.06
1983-06-28	148	150	148	150	388,000	1,413.48
1983-06-27	150	150	148	148	244,000	1,394.63
1983-06-25	148	150	148	149	156,000	1,404.06
1983-06-24	149	151	148	150	161,000	1,413.48
1983-06-23	150	150	148	149	177,000	1,404.06
1983-06-22	150	152	148	148	279,000	1,394.63
1983-06-21	150	152	147	148	213,000	1,394.63
1983-06-20	150	158	150	152	205,000	1,432.33
1983-06-17	146	150	145	150	421,000	1,413.48
1983-06-16	148	148	146	146	151,000	1,375.79
1983-06-15	145	148	145	148	185,000	1,394.63
1983-06-14	144	147	143	147	183,000	1,385.21
1983-06-13	145	147	144	144	273,000	1,356.94
1983-06-11	145	145	145	145	67,000	1,366.36
1983-06-10	145	147	145	147	101,000	1,385.21
1983-06-09	147	148	145	145	68,000	1,366.36
1983-06-08	145	147	143	147	154,000	1,385.21
1983-06-07	145	146	145	145	104,000	1,366.36
1983-06-06	146	146	145	145	98,000	1,366.36
1983-06-04	147	148	146	146	172,000	1,375.79
1983-06-03	147	148	147	147	102,000	1,385.21
1983-06-02	148	148	147	147	222,000	1,385.21
1983-06-01	148	150	147	149	178,000	1,404.06
1983-05-31	147	150	147	148	167,000	1,394.63
1983-05-30	149	150	147	150	413,000	1,413.48
1983-05-28	150	154	149	150	602,000	1,413.48
1983-05-27	151	152	150	150	105,000	1,413.48
1983-05-26	151	155	150	150	222,000	1,413.48
1983-05-25	151	153	151	151	141,000	1,422.90
1983-05-24	153	155	151	152	95,000	1,432.33
1983-05-23	157	157	152	155	108,000	1,460.60
1983-05-20	153	153	151	151	302,000	1,422.90
1983-05-19	154	155	153	153	223,000	1,441.75
1983-05-18	155	157	154	154	167,000	1,451.17
1983-05-17	156	156	153	153	235,000	1,441.75
1983-05-16	155	157	154	157	266,000	1,479.44
1983-05-14	156	156	155	155	178,000	1,460.60
1983-05-13	155	159	155	156	645,000	1,470.02
1983-05-12	155	155	154	155	317,000	1,460.60
1983-05-11	153	155	153	153	250,000	1,441.75
1983-05-10	155	156	153	153	183,000	1,441.75
1983-05-09	155	156	155	155	132,000	1,460.60
1983-05-07	157	157	155	155	147,000	1,460.60
1983-05-06	156	160	155	157	227,000	1,479.44
1983-05-04	157	157	156	156	86,000	1,470.02
1983-05-02	156	159	156	156	328,000	1,470.02
1983-04-30	158	160	156	156	69,000	1,470.02
1983-04-28	158	160	157	157	276,000	1,479.44
1983-04-27	160	160	158	158	212,000	1,488.87
1983-04-26	160	160	158	158	355,000	1,488.87
1983-04-25	160	162	158	158	437,000	1,488.87
1983-04-23	155	156	153	156	407,000	1,470.02
1983-04-22	155	155	152	152	460,000	1,432.33
1983-04-21	155	157	155	155	271,000	1,460.60
1983-04-20	157	160	156	157	247,000	1,479.44
1983-04-19	160	160	158	158	90,000	1,488.87
1983-04-18	160	160	159	159	90,000	1,498.29
1983-04-15	158	160	158	160	156,000	1,507.71
1983-04-14	162	163	158	158	252,000	1,488.87
1983-04-13	156	161	156	161	178,000	1,517.14
1983-04-12	160	163	156	157	239,000	1,479.44
1983-04-11	161	165	159	159	597,000	1,498.29
1983-04-09	158	163	158	163	291,000	1,535.98
1983-04-08	155	160	155	156	133,000	1,470.02
1983-04-07	155	156	155	155	167,000	1,460.60
1983-04-06	155	156	153	155	347,000	1,460.60
1983-04-05	160	160	155	156	252,000	1,470.02
1983-04-04	160	163	156	160	123,000	1,507.71
1983-04-02	165	166	158	161	504,000	1,517.14
1983-04-01	165	167	161	164	1,383,001	1,545.41
1983-03-31	154	160	154	159	756,000	1,498.29
1983-03-30	156	156	152	152	664,000	1,432.33
1983-03-29	151	158	151	157	191,000	1,479.44
1983-03-28	147	154	147	154	494,000	1,451.17
1983-03-26	153	157	152	154	270,000	1,451.17
1983-03-25	157	158	152	152	441,000	1,432.33
1983-03-24	155	160	155	160	472,000	1,507.71
1983-03-23	157	160	155	155	527,000	1,460.60
1983-03-22	160	162	158	159	2,109,001	1,498.29
1983-03-18	162	162	158	160	2,328,001	1,507.71
1983-03-17	160	165	157	165	439,000	1,554.83
1983-03-16	158	167	155	164	842,000	1,545.41
1983-03-15	155	158	155	158	298,000	1,488.87
1983-03-14	156	159	155	158	360,000	1,488.87
1983-03-12	156	158	155	156	247,000	1,470.02
1983-03-11	157	157	155	156	397,000	1,470.02
1983-03-10	158	161	157	159	168,000	1,498.29
1983-03-09	160	160	157	157	351,000	1,479.44
1983-03-08	159	164	158	158	349,000	1,488.87
1983-03-07	160	166	159	164	366,000	1,545.41
1983-03-05	160	161	160	160	87,000	1,507.71
1983-03-04	160	163	159	160	225,000	1,507.71
1983-03-03	168	168	160	163	438,000	1,535.98
1983-03-02	166	169	164	164	161,000	1,545.41
1983-03-01	170	171	164	164	516,000	1,545.41
1983-02-28	176	176	171	174	915,000	1,639.64
1983-02-26	171	177	171	175	7,077,003	1,649.06
1983-02-25	165	174	165	172	4,925,002	1,620.79
1983-02-24	157	170	156	170	1,314,001	1,601.94
1983-02-23	159	161	157	157	392,000	1,479.44
1983-02-22	161	165	159	163	504,000	1,535.98
1983-02-21	165	168	160	161	654,000	1,517.14
1983-02-18	164	168	163	165	617,000	1,554.83
1983-02-17	170	170	163	163	1,182,001	1,535.98
1983-02-16	161	174	161	170	5,020,002	1,601.94
1983-02-15	164	165	159	159	805,000	1,498.29
1983-02-14	159	166	159	165	450,000	1,554.83
1983-02-12	157	158	156	158	195,000	1,488.87
1983-02-10	156	159	156	157	201,000	1,479.44
1983-02-09	159	160	156	156	282,000	1,470.02
1983-02-08	161	165	158	164	427,000	1,545.41
1983-02-07	162	169	160	165	582,000	1,554.83
1983-02-05	160	164	160	160	413,000	1,507.71
1983-02-04	161	164	160	160	628,000	1,507.71
1983-02-03	170	170	163	163	1,084,001	1,535.98
1983-02-02	164	175	164	171	8,187,004	1,611.37
1983-02-01	162	163	157	163	616,000	1,535.98
1983-01-31	164	168	161	161	1,100,001	1,517.14
1983-01-29	164	164	159	163	1,052,001	1,535.98
1983-01-28	150	159	150	159	616,000	1,498.29
1983-01-27	150	156	149	151	256,000	1,422.90
1983-01-26	148	150	147	148	233,000	1,394.63
1983-01-25	150	150	147	147	217,000	1,385.21
1983-01-24	152	152	150	150	213,000	1,413.48
1983-01-22	157	157	153	153	144,000	1,441.75
1983-01-21	155	155	152	152	235,000	1,432.33
1983-01-20	156	156	152	154	215,000	1,451.17
1983-01-19	150	155	150	151	70,000	1,422.90
1983-01-18	151	152	148	150	1,404,001	1,413.48
1983-01-17	157	157	151	151	580,000	1,422.90
1983-01-14	160	160	153	156	454,000	1,470.02
1983-01-13	155	160	153	160	395,000	1,507.71
1983-01-12	155	155	153	154	372,000	1,451.17
1983-01-11	161	164	156	156	739,000	1,470.02
1983-01-10	169	170	161	161	1,947,001	1,517.14
1983-01-08	164	170	162	169	6,785,003	1,592.52
1983-01-07	153	164	152	164	6,543,003	1,545.41
1983-01-06	147	153	147	149	3,105,001	1,404.06
1983-01-05	142	145	141	145	927,000	1,366.36
1983-01-04	141	143	141	142	139,000	1,338.10

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