1. HOME >
  2. 株価時系列 >
  3. 4208 >
  4. 1985年

4208 UBE(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-28210213208213379,0002,088.24
1985-12-27213216213213699,0002,088.24
1985-12-26213215213215568,0002,107.84
1985-12-25214214213214356,0002,098.04
1985-12-24212215211213508,0002,088.24
1985-12-23210213206210267,0002,058.82
1985-12-21205208205205316,0002,009.80
1985-12-202092092032043,865,0012,000
1985-12-192142152092091,026,0002,049.02
1985-12-18210214210213749,0002,088.24
1985-12-17208213208209771,0002,049.02
1985-12-16200206200206459,0002,019.61
1985-12-132052052002001,164,0001,960.78
1985-12-12204205203205356,0002,009.80
1985-12-11204205203204464,0002,000
1985-12-10205206204204521,0002,000
1985-12-09204208203205884,0002,009.80
1985-12-07205205204204178,0002,000
1985-12-06205205204205399,0002,009.80
1985-12-05205209204205424,0002,009.80
1985-12-04208208205205367,0002,009.80
1985-12-03209209207208276,0002,039.22
1985-12-02210212205206327,0002,019.61
1985-11-30210214209214154,0002,098.04
1985-11-29205210205210201,0002,058.82
1985-11-28205210202207409,0002,029.41
1985-11-27213215208209598,0002,049.02
1985-11-26215215213214172,0002,098.04
1985-11-25214215213214214,0002,098.04
1985-11-22220221212213569,0002,088.24
1985-11-21220221220220130,0002,156.86
1985-11-20220222219220502,0002,156.86
1985-11-19222223222222143,0002,176.47
1985-11-1822122322122191,0002,166.67
1985-11-16220221220221336,0002,166.67
1985-11-15219221219220153,0002,156.86
1985-11-14220221218220411,0002,156.86
1985-11-13220222220221115,0002,166.67
1985-11-12219221218221388,0002,166.67
1985-11-11220220218218266,0002,137.25
1985-11-08220221219220640,0002,156.86
1985-11-07221223220220377,0002,156.86
1985-11-06221222220221344,0002,166.67
1985-11-05221223220223390,0002,186.27
1985-11-02222224220224197,0002,196.08
1985-11-01222225222224435,0002,196.08
1985-10-31223224222222384,0002,176.47
1985-10-30226227222222579,0002,176.47
1985-10-29227230226226494,0002,215.69
1985-10-28227232227227208,0002,225.49
1985-10-26223226223226313,0002,215.69
1985-10-25232233225226620,0002,215.69
1985-10-24232232229229299,0002,245.10
1985-10-23230234229232280,0002,274.51
1985-10-22233233230230280,0002,254.90
1985-10-21229235227232316,0002,274.51
1985-10-19232232227229752,0002,245.10
1985-10-18235236233233306,0002,284.31
1985-10-17236238236236218,0002,313.73
1985-10-16239240236236270,0002,313.73
1985-10-15239240237240316,0002,352.94
1985-10-14238240237239352,0002,343.14
1985-10-11240240237239323,0002,343.14
1985-10-09242244239240426,0002,352.94
1985-10-08250250241246487,0002,411.76
1985-10-07252252245245510,0002,401.96
1985-10-05245247243247650,0002,421.57
1985-10-04240241238238346,0002,333.33
1985-10-03244244240240442,0002,352.94
1985-10-022422492392401,675,0002,352.94
1985-10-012452472402401,304,0002,352.94
1985-09-30241242237239822,0002,343.14
1985-09-28238242236242205,0002,372.55
1985-09-27235244234236777,0002,313.73
1985-09-262362392332331,065,0002,284.31
1985-09-25240244237237961,0002,323.53
1985-09-24247249240240880,0002,352.94
1985-09-21242242241242546,0002,372.55
1985-09-20241243241242458,0002,372.55
1985-09-19241242240240304,0002,352.94
1985-09-18243243240242581,0002,372.55
1985-09-17243245241242375,0002,372.55
1985-09-13242244241243374,0002,382.35
1985-09-12242245240241490,0002,362.75
1985-09-11240245240240908,0002,352.94
1985-09-102402422362391,647,0002,343.14
1985-09-09256258252252399,0002,470.59
1985-09-07255255251252440,0002,470.59
1985-09-06261261252259687,0002,539.22
1985-09-05260262260260545,0002,549.02
1985-09-04263264258260840,0002,549.02
1985-09-03265267260261905,0002,558.82
1985-09-02263265263265633,0002,598.04
1985-08-31265266260263279,0002,578.43
1985-08-30267268265265711,0002,598.04
1985-08-292682702672672,109,0002,617.65
1985-08-282702712652671,751,0002,617.65
1985-08-272682692652691,744,0002,637.25
1985-08-262692722652652,450,0002,598.04
1985-08-242702712662691,632,0002,637.25
1985-08-232662732652703,583,0012,647.06
1985-08-222662712642653,834,0012,598.04
1985-08-212692712622623,922,0012,568.63
1985-08-202702722642705,689,0012,647.06
1985-08-1926627426526811,687,0022,627.45
1985-08-172672692602652,917,0002,598.04
1985-08-1626227125726820,142,0032,627.45
1985-08-152482622482607,133,0012,549.02
1985-08-142492532492491,377,0002,441.18
1985-08-13244251244251855,0002,460.78
1985-08-12244245243244410,0002,392.16
1985-08-09244245243243436,0002,382.35
1985-08-08244246243243432,0002,382.35
1985-08-07245245243243323,0002,382.35
1985-08-062452462432441,024,0002,392.16
1985-08-05250252246246729,0002,411.76
1985-08-032482522462471,252,0002,421.57
1985-08-02243247243246931,0002,411.76
1985-08-01243246243243625,0002,382.35
1985-07-31241244241241425,0002,362.75
1985-07-30245245241241580,0002,362.75
1985-07-292482492432431,236,0002,382.35
1985-07-27249250243244538,0002,392.16
1985-07-262512512472481,006,0002,431.37
1985-07-252502582482512,593,0002,460.78
1985-07-242432502422492,087,0002,441.18
1985-07-232452472402421,095,0002,372.55
1985-07-22242250242247387,0002,421.57
1985-07-20242245242242433,0002,372.55
1985-07-19250250245245733,0002,401.96
1985-07-18250252245250782,0002,450.98
1985-07-172542542462491,274,0002,441.18
1985-07-162522542492541,560,0002,490.20
1985-07-152592612412495,121,0012,441.18
1985-07-122452552442492,789,0002,441.18
1985-07-112472472382431,449,0002,382.35
1985-07-102422492422421,386,0002,372.55
1985-07-09242248242243911,0002,382.35
1985-07-082472472412431,247,0002,382.35
1985-07-06249250245246449,0002,411.76
1985-07-05249250247249680,0002,441.18
1985-07-042542572472472,403,0002,421.57
1985-07-032522542482542,322,0002,490.20
1985-07-022602612462475,565,0012,421.57
1985-07-012532592532564,255,0012,509.80
1985-06-292542582512543,534,0012,490.20
1985-06-2825826125025517,014,0032,500
1985-06-2724826424526030,086,0052,549.02
1985-06-262432442352352,354,0002,303.92
1985-06-252402442382432,236,0002,382.35
1985-06-24240243238240883,0002,352.94
1985-06-222442452402432,540,0002,382.35
1985-06-2123724923724315,299,0022,382.35
1985-06-202342382312363,136,0012,313.73
1985-06-19230232228232964,0002,274.51
1985-06-18226230226228744,0002,235.29
1985-06-17228229226226293,0002,215.69
1985-06-15229230228228322,0002,235.29
1985-06-14229231228229601,0002,245.10
1985-06-13229230228229513,0002,245.10
1985-06-12230231228229370,0002,245.10
1985-06-11233233228228590,0002,235.29
1985-06-10231234231232530,0002,274.51
1985-06-07228233228233778,0002,284.31
1985-06-06229229226228506,0002,235.29
1985-06-05227230226226586,0002,215.69
1985-06-04226230226227521,0002,225.49
1985-06-03230232225225715,0002,205.88
1985-06-01231233230230359,0002,254.90
1985-05-312352362312331,080,0002,284.31
1985-05-302362372302321,182,0002,274.51
1985-05-292372372272271,672,0002,225.49
1985-05-282322372312371,112,0002,323.53
1985-05-27231232229230663,0002,254.90
1985-05-25229229228229256,0002,245.10
1985-05-24222230221226916,0002,215.69
1985-05-23223224221221765,0002,166.67
1985-05-22224224220223552,0002,186.27
1985-05-21220223220222313,0002,176.47
1985-05-20220221218220425,0002,156.86
1985-05-18223223220220208,0002,156.86
1985-05-17222224221223358,0002,186.27
1985-05-162252292212221,094,0002,176.47
1985-05-15218218212214986,0002,098.04
1985-05-14220221217218439,0002,137.25
1985-05-13218222218218370,0002,137.25
1985-05-10220221218218448,0002,137.25
1985-05-09221221220220295,0002,156.86
1985-05-08222224220220353,0002,156.86
1985-05-07223224221221218,0002,166.67
1985-05-04224224221221191,0002,166.67
1985-05-02221225221224399,0002,196.08
1985-05-01222225221221408,0002,166.67
1985-04-30223227221221598,0002,166.67
1985-04-27222225222222517,0002,176.47
1985-04-26225226222223859,0002,186.27
1985-04-25223227223227328,0002,225.49
1985-04-24224226222223467,0002,186.27
1985-04-23226227222222479,0002,176.47
1985-04-22226226222222384,0002,176.47
1985-04-20220223220221192,0002,166.67
1985-04-19223223218221721,0002,166.67
1985-04-182292292182231,002,0002,186.27
1985-04-172222302212301,360,0002,254.90
1985-04-162352352212221,020,0002,176.47
1985-04-15235237232237906,0002,323.53
1985-04-12236236233233787,0002,284.31
1985-04-11238239236236804,0002,313.73
1985-04-10240241236236792,0002,313.73
1985-04-092442482362415,251,0012,362.75
1985-04-082402452372425,557,0012,372.55
1985-04-062312402312401,147,0002,352.94
1985-04-052352402322322,155,0002,274.51
1985-04-042412422312353,837,0012,303.92
1985-04-032272422262427,262,0012,372.55
1985-04-022282292242261,115,0002,215.69
1985-04-012282282262271,407,0002,225.49
1985-03-30229229226228631,0002,235.29
1985-03-292252292232281,189,0002,235.29
1985-03-282222252212231,082,0002,186.27
1985-03-272202252192201,227,0002,156.86
1985-03-26214219213216855,0002,076.12
1985-03-25214216214214686,0002,056.90
1985-03-232142152132141,026,0002,056.90
1985-03-22214215213214653,0002,056.90
1985-03-20213215211214716,0002,056.90
1985-03-19216218213213803,0002,047.29
1985-03-18219219216216431,0002,076.12
1985-03-16215217215215283,0002,066.51
1985-03-15216217215215624,0002,066.51
1985-03-14217218215216641,0002,076.12
1985-03-132182202162171,054,0002,085.74
1985-03-12215220215218959,0002,095.35
1985-03-112152192152161,748,0012,076.12
1985-03-08224224221221608,0002,124.18
1985-03-07225225220222888,0002,133.79
1985-03-06215220215220668,0002,114.57
1985-03-05215217215215779,0002,066.51
1985-03-04215217215215508,0002,066.51
1985-03-02215218213215588,0002,066.51
1985-03-01215215211215670,0002,066.51
1985-02-28214215210211803,0002,028.07
1985-02-272182202152151,085,0002,066.51
1985-02-26220224218220791,0002,114.57
1985-02-25221224219219402,0002,104.96
1985-02-23217226217220679,0002,114.57
1985-02-222202212172171,010,0002,085.74
1985-02-21221223218220681,0002,114.57
1985-02-20225227220224849,0002,153.02
1985-02-192282332232271,441,0002,181.85
1985-02-18225229225225812,0002,162.63
1985-02-16227230225226641,0002,172.24
1985-02-152292322252271,544,0002,181.85
1985-02-142352402272275,999,0022,181.85
1985-02-1322723822723410,109,0032,249.14
1985-02-12223226220226796,0002,172.24
1985-02-082272272182181,288,0002,095.35
1985-02-072252292242272,119,0012,181.85
1985-02-062202242182231,587,0012,143.41
1985-02-052302302192203,068,0012,114.57
1985-02-042302352272306,232,0022,210.69
1985-02-0223523722522513,768,0042,162.63
1985-02-0121023020823010,573,0032,210.69
1985-01-312062132052061,044,0001,980.01
1985-01-30203207203204274,0001,960.78
1985-01-29206207203203416,0001,951.17
1985-01-28206210204207197,0001,989.62
1985-01-26204204201202390,0001,941.56
1985-01-25204209202202764,0001,941.56
1985-01-242102102032031,452,0001,951.17
1985-01-23211212208208883,0001,999.23
1985-01-22215215212212532,0002,037.68
1985-01-21215215213215331,0002,066.51
1985-01-19212213210212609,0002,037.68
1985-01-18214215211211799,0002,028.07
1985-01-172162202112114,509,0012,028.07
1985-01-162152162122162,541,0012,076.12
1985-01-142092142062112,794,0012,028.07
1985-01-11204205202204736,0001,960.78
1985-01-10208208203204876,0001,960.78
1985-01-09202205201203482,0001,951.17
1985-01-08203204200202511,0001,941.56
1985-01-07200202199202378,0001,941.56
1985-01-05199202198202825,0001,941.56
1985-01-04200205200203454,0001,951.17

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