1. HOME >
  2. 株価時系列 >
  3. 4208 >
  4. 1984年

4208 UBE(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-28200202198199562,0001,912.73
1984-12-27201204201201624,0001,931.95
1984-12-262042042012042,439,0011,960.78
1984-12-25204207201207500,0001,989.62
1984-12-242032052012011,464,0001,931.95
1984-12-22203204201202312,0001,941.56
1984-12-21203204201203499,0001,951.17
1984-12-20208208204204554,0001,960.78
1984-12-19203208203208488,0001,999.23
1984-12-18203205202202589,0001,941.56
1984-12-17203205202205218,0001,970.40
1984-12-15203205202203207,0001,951.17
1984-12-14203205203203345,0001,951.17
1984-12-13207207203203386,0001,951.17
1984-12-12202209202208384,0001,999.23
1984-12-11203205200203700,0001,951.17
1984-12-102062081981981,050,0001,903.11
1984-12-07212213204205947,0001,970.40
1984-12-06213214209212599,0002,037.68
1984-12-052142162122123,040,0012,037.68
1984-12-042082142072141,012,0002,056.90
1984-12-03210210206206808,0001,980.01
1984-12-01207214206214761,0002,056.90
1984-11-30208208206207738,0001,989.62
1984-11-29208208205205417,0001,970.40
1984-11-28201209201203822,0001,951.17
1984-11-27202203201201405,0001,931.95
1984-11-26203204201202617,0001,941.56
1984-11-24203205201201368,0001,931.95
1984-11-22207207203203691,0001,951.17
1984-11-21205207205207490,0001,989.62
1984-11-20205209205205462,0001,970.40
1984-11-19209210205205611,0001,970.40
1984-11-17208210207208313,0001,999.23
1984-11-16210210206208657,0001,999.23
1984-11-152102122062111,033,0002,028.07
1984-11-142122142072071,209,0001,989.62
1984-11-132202212062091,983,0012,008.84
1984-11-122192242182198,678,0032,104.96
1984-11-092122242102198,084,0032,104.96
1984-11-082002152002151,785,0012,066.51
1984-11-07202205202203706,0001,951.17
1984-11-06208208202202959,0001,941.56
1984-11-05205209205208696,0001,999.23
1984-11-022102102052081,423,0001,999.23
1984-11-012082082032042,198,0011,960.78
1984-10-312142142092092,153,0012,008.84
1984-10-302182212132145,926,0022,056.90
1984-10-2922222221621614,100,0052,076.12
1984-10-272052072052071,309,0001,989.62
1984-10-262122142032033,304,0011,951.17
1984-10-252072162072129,275,0032,037.68
1984-10-242032072012071,984,0011,989.62
1984-10-232022042012022,473,0011,941.56
1984-10-222072102022026,645,0021,941.56
1984-10-201962031962022,555,0011,941.56
1984-10-191941971931951,101,0001,874.28
1984-10-18190194189193985,0001,855.06
1984-10-17194194189190737,0001,826.22
1984-10-161931961921941,966,0011,864.67
1984-10-151891941891942,177,0011,864.67
1984-10-12188190186188645,0001,807
1984-10-11186188185188465,0001,807
1984-10-09188188185188361,0001,807
1984-10-08185190185188278,0001,807
1984-10-06181185181182182,0001,749.33
1984-10-05181182180181187,0001,739.72
1984-10-04182183181181236,0001,739.72
1984-10-03182183182182368,0001,749.33
1984-10-02182183181182161,0001,749.33
1984-10-01182182180181393,0001,739.72
1984-09-29180182179181262,0001,739.72
1984-09-28180180179179299,0001,720.49
1984-09-27180180179180307,0001,730.10
1984-09-26180180177180276,0001,730.10
1984-09-25180180176176152,0001,691.66
1984-09-22176180176176193,0001,691.66
1984-09-21178178176177276,0001,701.27
1984-09-20179180176178344,0001,710.88
1984-09-19180181179180614,0001,730.10
1984-09-181811811801811,401,0001,739.72
1984-09-17181182181181120,0001,739.72
1984-09-14180182180181290,0001,739.72
1984-09-13182182180181303,0001,739.72
1984-09-12182182180182253,0001,749.33
1984-09-11180181180181278,0001,739.72
1984-09-10181183180180522,0001,730.10
1984-09-07181182181181123,0001,739.72
1984-09-06181183181181447,0001,739.72
1984-09-05182182181181183,0001,739.72
1984-09-04182182181182354,0001,749.33
1984-09-03183183181181461,0001,739.72
1984-09-01183183182183239,0001,758.94
1984-08-31185185182182138,0001,749.33
1984-08-30182186182186214,0001,787.77
1984-08-29181185180182682,0001,749.33
1984-08-28184185181182525,0001,749.33
1984-08-27183185183184249,0001,768.55
1984-08-25185185183183134,0001,758.94
1984-08-24186186183183564,0001,758.94
1984-08-23186187185185435,0001,778.16
1984-08-22187187186186119,0001,787.77
1984-08-21189189186186137,0001,787.77
1984-08-20189189187189155,0001,816.61
1984-08-1818718918718939,0001,816.61
1984-08-17188189187189361,0001,816.61
1984-08-16189190186186263,0001,787.77
1984-08-15188190186190158,0001,826.22
1984-08-14188192187188101,0001,807
1984-08-1318618918618858,0001,807
1984-08-10190190186186132,0001,787.77
1984-08-09188192187190107,0001,826.22
1984-08-08190194190190162,0001,826.22
1984-08-07187189186189231,0001,816.61
1984-08-06190195186186222,0001,787.77
1984-08-04190190185185151,0001,778.16
1984-08-03187188185188507,0001,807
1984-08-02188189185185288,0001,778.16
1984-08-01191191183189883,0001,816.61
1984-07-31193193185186426,0001,787.77
1984-07-30188194187194216,0001,864.67
1984-07-28192193192193232,0001,855.06
1984-07-27191194190192341,0001,845.44
1984-07-26191191186186403,0001,787.77
1984-07-25182186180186653,0001,787.77
1984-07-24182184180184589,0001,768.55
1984-07-23191191182182703,0001,749.33
1984-07-21191194190190200,0001,826.22
1984-07-20198198192194630,0001,864.67
1984-07-19201202198198544,0001,903.11
1984-07-18201203200201463,0001,931.95
1984-07-17203204201201589,0001,931.95
1984-07-16202206202203288,0001,951.17
1984-07-13204206201201544,0001,931.95
1984-07-122072082042041,459,0001,960.78
1984-07-112132142082081,075,0001,999.23
1984-07-102152172132141,020,0002,056.90
1984-07-09218218211215883,0002,066.51
1984-07-072192202182181,744,0012,095.35
1984-07-062202222172185,427,0022,095.35
1984-07-0521722521722016,614,0052,114.57
1984-07-042072172062172,286,0012,085.74
1984-07-032102122052081,622,0011,999.23
1984-07-022132142102101,881,0012,018.45
1984-06-302142152112132,554,0012,047.29
1984-06-2921321921321311,193,0042,047.29
1984-06-2820821620721311,541,0042,047.29
1984-06-27197200197198841,0001,903.11
1984-06-26200201197198730,0001,903.11
1984-06-252032041982001,169,0001,922.34
1984-06-232002031972031,143,0001,951.17
1984-06-221982011961961,779,0011,883.89
1984-06-212072081981983,825,0011,903.11
1984-06-2020321020020712,372,0041,989.62
1984-06-191901951871881,019,0001,807
1984-06-18182190180190168,0001,826.22
1984-06-16184184178184383,0001,768.55
1984-06-15185185181184200,0001,768.55
1984-06-14190190185185364,0001,778.16
1984-06-13195196188188919,0001,807
1984-06-12186196186190569,0001,826.22
1984-06-11189189186186225,0001,787.77
1984-06-08186189186189449,0001,816.61
1984-06-07186189185186667,0001,787.77
1984-06-06180184178184247,0001,768.55
1984-06-051771801771801,179,0001,730.10
1984-06-04178180176177143,0001,701.27
1984-06-0217817817817865,0001,710.88
1984-06-01179179177177145,0001,701.27
1984-05-31180181177179219,0001,720.49
1984-05-30182182180180210,0001,730.10
1984-05-29185185181182173,0001,749.33
1984-05-28185188180183165,0001,758.94
1984-05-26180182180180161,0001,730.10
1984-05-25182185180181205,0001,739.72
1984-05-24182184182182142,0001,749.33
1984-05-23185185181182580,0001,749.33
1984-05-22186186185186696,0001,787.77
1984-05-21187188185185329,0001,778.16
1984-05-19188188185185937,0001,778.16
1984-05-18186188186188570,0001,807
1984-05-17188190187188513,0001,807
1984-05-16188190188188123,0001,807
1984-05-15189189185188211,0001,807
1984-05-14190191187189404,0001,816.61
1984-05-11193194190190262,0001,826.22
1984-05-10196198192194790,0001,864.67
1984-05-09199199195198595,0001,903.11
1984-05-08200202197199641,0001,912.73
1984-05-07199203198200864,0001,922.34
1984-05-041991991951971,434,0001,893.50
1984-05-02193200193199355,0001,912.73
1984-05-01193194192193261,0001,855.06
1984-04-28195195193193481,0001,855.06
1984-04-27196200195195586,0001,874.28
1984-04-26192195192195303,0001,874.28
1984-04-25190193189192228,0001,845.44
1984-04-24193194188188527,0001,807
1984-04-23197197188188425,0001,807
1984-04-21190194189193214,0001,855.06
1984-04-20190197187190318,0001,826.22
1984-04-191931931851851,157,0001,778.16
1984-04-18191194189194379,0001,864.67
1984-04-17190193189189488,0001,816.61
1984-04-16191195188188477,0001,807
1984-04-132002001871932,226,0011,855.06
1984-04-12203205200200560,0001,922.34
1984-04-112072102012034,291,0011,951.17
1984-04-102012081992053,918,0011,970.40
1984-04-091952021952001,121,0001,922.34
1984-04-07194197192194733,0001,864.67
1984-04-06190198189194392,0001,864.67
1984-04-05186190186190205,0001,826.22
1984-04-04182187180187445,0001,797.39
1984-04-03192192187187651,0001,797.39
1984-04-02200200192192503,0001,845.44
1984-03-31202202198199503,0001,912.73
1984-03-30203204200200973,0001,922.34
1984-03-29199204196204939,0001,960.78
1984-03-281982001952001,379,0001,922.34
1984-03-27200203196196622,0001,846.95
1984-03-262052052002041,814,0011,922.33
1984-03-242042041982001,579,0011,884.64
1984-03-232012031952037,755,0041,912.91
1984-03-221931981911983,390,0021,865.79
1984-03-211881901851871,216,0011,762.14
1984-03-191851881821871,274,0011,762.14
1984-03-17184185183184264,0001,733.87
1984-03-16185187184185472,0001,743.29
1984-03-15180185180184449,0001,733.87
1984-03-14180180179179414,0001,686.75
1984-03-13178180176180311,0001,696.18
1984-03-12177180176178178,0001,677.33
1984-03-09175177175176244,0001,658.48
1984-03-08178178173173265,0001,630.21
1984-03-07178180175178412,0001,677.33
1984-03-06180181179179312,0001,686.75
1984-03-0518118118018093,0001,696.18
1984-03-03181183180180179,0001,696.18
1984-03-0218418418118264,0001,715.02
1984-03-01183183179179826,0001,686.75
1984-02-291861871841841,178,0011,733.87
1984-02-281901901851871,243,0011,762.14
1984-02-27184190183190136,0001,790.41
1984-02-25182187182187303,0001,762.14
1984-02-24182187182187315,0001,762.14
1984-02-23182185181182533,0001,715.02
1984-02-22183183181181231,0001,705.60
1984-02-21181183180181308,0001,705.60
1984-02-20183183181181283,0001,705.60
1984-02-18184184183183240,0001,724.45
1984-02-17183185182184594,0001,733.87
1984-02-16185186183183340,0001,724.45
1984-02-15186187185185413,0001,743.29
1984-02-141891891861861,007,0001,752.72
1984-02-13188190188188292,0001,771.56
1984-02-10189192188188375,0001,771.56
1984-02-09193195189189413,0001,780.99
1984-02-08188192186188532,0001,771.56
1984-02-07186189186188313,0001,771.56
1984-02-06191191188188469,0001,771.56
1984-02-04195195191191384,0001,799.83
1984-02-03197199195195727,0001,837.53
1984-02-02200200197199689,0001,875.22
1984-02-012002021951951,956,0011,837.53
1984-01-31201203200200865,0001,884.64
1984-01-302012042002003,010,0011,884.64
1984-01-282002021992002,794,0011,884.64
1984-01-272022041991991,303,0011,875.22
1984-01-26202203200202710,0001,903.49
1984-01-251992021992021,046,0011,903.49
1984-01-242022042002001,242,0011,884.64
1984-01-23203205201202866,0001,903.49
1984-01-21206206203203610,0001,912.91
1984-01-202052092052053,506,0021,931.76
1984-01-192102102052051,822,0011,931.76
1984-01-182142142092104,362,0021,978.87
1984-01-1721321621221417,558,0082,016.57
1984-01-1320521320521022,056,0111,978.87
1984-01-122002041982043,147,0021,922.33
1984-01-111982001961994,413,0021,875.22
1984-01-102002031981993,244,0021,875.22
1984-01-092072082002003,610,0021,884.64
1984-01-072062092062075,169,0021,950.60
1984-01-0620621020320411,197,0051,922.33
1984-01-0519820719820623,652,0111,941.18
1984-01-041871971871954,145,0021,837.53

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