4208 UBE(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 900 | 900 | 890 | 895 | 232,000 | 8,950 |
| 1989-12-28 | 897 | 900 | 891 | 898 | 638,000 | 8,980 |
| 1989-12-27 | 900 | 904 | 891 | 900 | 1,058,000 | 9,000 |
| 1989-12-26 | 896 | 905 | 879 | 900 | 1,860,000 | 9,000 |
| 1989-12-25 | 885 | 894 | 870 | 894 | 585,000 | 8,940 |
| 1989-12-22 | 890 | 890 | 861 | 869 | 694,000 | 8,690 |
| 1989-12-21 | 883 | 887 | 880 | 880 | 937,000 | 8,800 |
| 1989-12-20 | 889 | 890 | 881 | 889 | 852,000 | 8,890 |
| 1989-12-19 | 890 | 890 | 881 | 890 | 870,000 | 8,900 |
| 1989-12-18 | 890 | 896 | 881 | 895 | 1,033,000 | 8,950 |
| 1989-12-15 | 897 | 897 | 881 | 890 | 776,000 | 8,900 |
| 1989-12-14 | 897 | 898 | 891 | 891 | 751,000 | 8,910 |
| 1989-12-13 | 900 | 900 | 892 | 898 | 589,000 | 8,980 |
| 1989-12-12 | 900 | 904 | 895 | 898 | 1,355,000 | 8,980 |
| 1989-12-11 | 894 | 898 | 890 | 898 | 1,003,000 | 8,980 |
| 1989-12-08 | 907 | 907 | 891 | 894 | 1,675,000 | 8,940 |
| 1989-12-07 | 914 | 915 | 901 | 909 | 1,719,000 | 9,090 |
| 1989-12-06 | 905 | 920 | 901 | 914 | 3,529,000 | 9,140 |
| 1989-12-05 | 899 | 907 | 894 | 907 | 2,038,000 | 9,070 |
| 1989-12-04 | 900 | 904 | 890 | 890 | 2,054,000 | 8,900 |
| 1989-12-01 | 891 | 898 | 888 | 890 | 1,568,000 | 8,900 |
| 1989-11-30 | 900 | 900 | 885 | 888 | 1,158,000 | 8,880 |
| 1989-11-29 | 891 | 908 | 891 | 900 | 7,003,000 | 9,000 |
| 1989-11-28 | 897 | 899 | 886 | 892 | 4,315,000 | 8,920 |
| 1989-11-27 | 886 | 895 | 875 | 895 | 3,965,000 | 8,950 |
| 1989-11-24 | 865 | 866 | 850 | 866 | 1,438,000 | 8,660 |
| 1989-11-22 | 855 | 868 | 853 | 860 | 1,247,000 | 8,600 |
| 1989-11-21 | 842 | 853 | 840 | 850 | 1,018,000 | 8,500 |
| 1989-11-20 | 840 | 845 | 836 | 838 | 693,000 | 8,380 |
| 1989-11-17 | 847 | 850 | 837 | 840 | 869,000 | 8,400 |
| 1989-11-16 | 836 | 840 | 835 | 837 | 827,000 | 8,370 |
| 1989-11-15 | 845 | 850 | 838 | 841 | 658,000 | 8,410 |
| 1989-11-14 | 850 | 853 | 837 | 837 | 493,000 | 8,370 |
| 1989-11-13 | 862 | 862 | 845 | 845 | 435,000 | 8,450 |
| 1989-11-10 | 850 | 869 | 850 | 857 | 1,649,000 | 8,570 |
| 1989-11-09 | 831 | 870 | 830 | 870 | 1,323,000 | 8,700 |
| 1989-11-08 | 829 | 839 | 821 | 838 | 1,458,000 | 8,380 |
| 1989-11-07 | 836 | 843 | 822 | 822 | 736,000 | 8,220 |
| 1989-11-06 | 839 | 848 | 831 | 845 | 810,000 | 8,450 |
| 1989-11-02 | 829 | 829 | 817 | 820 | 755,000 | 8,200 |
| 1989-11-01 | 825 | 830 | 817 | 820 | 791,000 | 8,200 |
| 1989-10-31 | 826 | 830 | 820 | 821 | 368,000 | 8,210 |
| 1989-10-30 | 835 | 838 | 825 | 825 | 649,000 | 8,250 |
| 1989-10-27 | 826 | 830 | 815 | 827 | 1,168,000 | 8,270 |
| 1989-10-26 | 828 | 828 | 815 | 816 | 951,000 | 8,160 |
| 1989-10-25 | 822 | 833 | 820 | 820 | 1,892,000 | 8,200 |
| 1989-10-24 | 836 | 840 | 830 | 830 | 504,000 | 8,300 |
| 1989-10-23 | 840 | 845 | 835 | 835 | 602,000 | 8,350 |
| 1989-10-20 | 835 | 845 | 831 | 832 | 1,216,000 | 8,320 |
| 1989-10-19 | 836 | 842 | 823 | 835 | 2,030,000 | 8,350 |
| 1989-10-18 | 831 | 850 | 825 | 843 | 1,702,000 | 8,430 |
| 1989-10-17 | 827 | 830 | 808 | 821 | 897,000 | 8,210 |
| 1989-10-16 | 809 | 819 | 801 | 807 | 540,000 | 8,070 |
| 1989-10-13 | 819 | 819 | 810 | 817 | 492,000 | 8,170 |
| 1989-10-12 | 815 | 819 | 807 | 809 | 604,000 | 8,090 |
| 1989-10-11 | 833 | 833 | 806 | 807 | 1,017,000 | 8,070 |
| 1989-10-09 | 835 | 835 | 825 | 825 | 473,000 | 8,250 |
| 1989-10-06 | 832 | 834 | 825 | 828 | 920,000 | 8,280 |
| 1989-10-05 | 821 | 839 | 820 | 835 | 883,000 | 8,350 |
| 1989-10-04 | 840 | 845 | 826 | 826 | 851,000 | 8,260 |
| 1989-10-03 | 840 | 843 | 830 | 830 | 942,000 | 8,300 |
| 1989-10-02 | 843 | 849 | 835 | 835 | 1,038,000 | 8,350 |
| 1989-09-29 | 855 | 865 | 835 | 835 | 2,119,000 | 8,350 |
| 1989-09-28 | 829 | 829 | 821 | 825 | 545,000 | 8,250 |
| 1989-09-27 | 838 | 838 | 819 | 819 | 1,111,000 | 8,190 |
| 1989-09-26 | 848 | 848 | 825 | 830 | 1,204,000 | 8,300 |
| 1989-09-25 | 858 | 859 | 840 | 840 | 1,146,000 | 8,400 |
| 1989-09-22 | 850 | 859 | 850 | 850 | 1,346,000 | 8,500 |
| 1989-09-21 | 856 | 860 | 846 | 847 | 1,100,000 | 8,470 |
| 1989-09-20 | 846 | 854 | 836 | 836 | 713,000 | 8,360 |
| 1989-09-19 | 860 | 860 | 850 | 854 | 545,000 | 8,540 |
| 1989-09-18 | 857 | 860 | 851 | 860 | 442,000 | 8,600 |
| 1989-09-14 | 860 | 860 | 850 | 857 | 637,000 | 8,570 |
| 1989-09-13 | 858 | 859 | 850 | 852 | 778,000 | 8,520 |
| 1989-09-12 | 857 | 860 | 852 | 858 | 320,000 | 8,580 |
| 1989-09-11 | 860 | 862 | 853 | 860 | 540,000 | 8,600 |
| 1989-09-08 | 895 | 895 | 860 | 860 | 3,181,000 | 8,600 |
| 1989-09-07 | 865 | 905 | 865 | 888 | 9,292,000 | 8,880 |
| 1989-09-06 | 845 | 885 | 841 | 862 | 2,754,000 | 8,620 |
| 1989-09-05 | 848 | 855 | 846 | 855 | 550,000 | 8,550 |
| 1989-09-04 | 851 | 855 | 847 | 847 | 453,000 | 8,470 |
| 1989-09-01 | 870 | 870 | 850 | 855 | 788,000 | 8,550 |
| 1989-08-31 | 865 | 865 | 850 | 860 | 823,000 | 8,600 |
| 1989-08-30 | 874 | 874 | 850 | 855 | 1,308,000 | 8,550 |
| 1989-08-29 | 877 | 883 | 865 | 865 | 1,502,000 | 8,650 |
| 1989-08-28 | 886 | 887 | 874 | 874 | 985,000 | 8,740 |
| 1989-08-25 | 859 | 889 | 854 | 878 | 1,935,000 | 8,780 |
| 1989-08-24 | 858 | 865 | 852 | 852 | 359,000 | 8,520 |
| 1989-08-23 | 868 | 868 | 850 | 850 | 564,000 | 8,500 |
| 1989-08-22 | 860 | 868 | 850 | 860 | 703,000 | 8,600 |
| 1989-08-21 | 862 | 870 | 860 | 860 | 772,000 | 8,600 |
| 1989-08-18 | 870 | 870 | 865 | 870 | 473,000 | 8,700 |
| 1989-08-17 | 870 | 875 | 865 | 870 | 966,000 | 8,700 |
| 1989-08-16 | 865 | 876 | 856 | 870 | 1,911,000 | 8,700 |
| 1989-08-15 | 840 | 850 | 835 | 845 | 342,000 | 8,450 |
| 1989-08-14 | 846 | 848 | 831 | 840 | 265,000 | 8,400 |
| 1989-08-11 | 851 | 858 | 845 | 845 | 659,000 | 8,450 |
| 1989-08-10 | 860 | 860 | 855 | 855 | 447,000 | 8,550 |
| 1989-08-09 | 861 | 865 | 855 | 865 | 540,000 | 8,650 |
| 1989-08-08 | 854 | 865 | 850 | 851 | 600,000 | 8,510 |
| 1989-08-07 | 858 | 865 | 850 | 853 | 443,000 | 8,530 |
| 1989-08-04 | 865 | 865 | 855 | 855 | 728,000 | 8,550 |
| 1989-08-03 | 860 | 870 | 856 | 870 | 704,000 | 8,700 |
| 1989-08-02 | 865 | 874 | 855 | 865 | 790,000 | 8,650 |
| 1989-08-01 | 880 | 880 | 860 | 870 | 705,000 | 8,700 |
| 1989-07-31 | 880 | 884 | 860 | 880 | 463,000 | 8,800 |
| 1989-07-28 | 880 | 889 | 876 | 880 | 1,093,000 | 8,800 |
| 1989-07-27 | 875 | 879 | 869 | 879 | 1,184,000 | 8,790 |
| 1989-07-26 | 870 | 870 | 845 | 869 | 1,257,000 | 8,690 |
| 1989-07-25 | 830 | 860 | 830 | 860 | 1,200,000 | 8,600 |
| 1989-07-24 | 834 | 834 | 820 | 829 | 509,000 | 8,290 |
| 1989-07-21 | 831 | 831 | 820 | 826 | 1,002,000 | 8,260 |
| 1989-07-20 | 839 | 840 | 820 | 830 | 938,000 | 8,300 |
| 1989-07-19 | 830 | 835 | 828 | 829 | 631,000 | 8,290 |
| 1989-07-18 | 830 | 838 | 826 | 830 | 478,000 | 8,300 |
| 1989-07-17 | 831 | 839 | 830 | 839 | 296,000 | 8,390 |
| 1989-07-14 | 837 | 840 | 831 | 831 | 420,000 | 8,310 |
| 1989-07-13 | 845 | 845 | 830 | 836 | 451,000 | 8,360 |
| 1989-07-12 | 849 | 849 | 843 | 845 | 373,000 | 8,450 |
| 1989-07-11 | 846 | 860 | 844 | 845 | 496,000 | 8,450 |
| 1989-07-10 | 847 | 855 | 845 | 850 | 453,000 | 8,500 |
| 1989-07-07 | 859 | 860 | 840 | 843 | 1,773,000 | 8,430 |
| 1989-07-06 | 835 | 850 | 825 | 839 | 1,162,000 | 8,390 |
| 1989-07-05 | 820 | 824 | 810 | 815 | 947,000 | 8,150 |
| 1989-07-04 | 829 | 830 | 820 | 820 | 658,000 | 8,200 |
| 1989-07-03 | 810 | 822 | 806 | 822 | 731,000 | 8,220 |
| 1989-06-30 | 820 | 822 | 805 | 818 | 911,000 | 8,180 |
| 1989-06-29 | 840 | 840 | 820 | 830 | 513,000 | 8,300 |
| 1989-06-28 | 850 | 850 | 826 | 836 | 602,000 | 8,360 |
| 1989-06-27 | 865 | 865 | 850 | 851 | 341,000 | 8,510 |
| 1989-06-26 | 875 | 880 | 860 | 865 | 531,000 | 8,650 |
| 1989-06-23 | 859 | 876 | 846 | 870 | 811,000 | 8,700 |
| 1989-06-22 | 850 | 850 | 840 | 841 | 391,000 | 8,410 |
| 1989-06-21 | 855 | 858 | 838 | 854 | 720,000 | 8,540 |
| 1989-06-20 | 826 | 849 | 826 | 845 | 676,000 | 8,450 |
| 1989-06-19 | 831 | 844 | 830 | 831 | 448,000 | 8,310 |
| 1989-06-16 | 850 | 855 | 810 | 815 | 1,362,000 | 8,150 |
| 1989-06-15 | 883 | 883 | 835 | 840 | 1,257,000 | 8,400 |
| 1989-06-14 | 884 | 884 | 867 | 879 | 697,000 | 8,790 |
| 1989-06-13 | 881 | 883 | 873 | 874 | 1,110,000 | 8,740 |
| 1989-06-12 | 870 | 885 | 870 | 871 | 321,000 | 8,710 |
| 1989-06-09 | 887 | 900 | 887 | 890 | 337,000 | 8,900 |
| 1989-06-08 | 900 | 905 | 885 | 894 | 661,000 | 8,940 |
| 1989-06-07 | 905 | 905 | 890 | 900 | 1,333,000 | 9,000 |
| 1989-06-06 | 855 | 900 | 850 | 885 | 1,280,000 | 8,850 |
| 1989-06-05 | 870 | 873 | 860 | 860 | 749,000 | 8,600 |
| 1989-06-02 | 876 | 885 | 860 | 873 | 1,201,000 | 8,730 |
| 1989-06-01 | 900 | 904 | 876 | 880 | 1,566,000 | 8,800 |
| 1989-05-31 | 901 | 905 | 890 | 890 | 1,376,000 | 8,900 |
| 1989-05-30 | 924 | 925 | 900 | 900 | 1,019,000 | 9,000 |
| 1989-05-29 | 925 | 930 | 920 | 920 | 683,000 | 9,200 |
| 1989-05-26 | 926 | 929 | 911 | 915 | 789,000 | 9,150 |
| 1989-05-25 | 901 | 919 | 901 | 906 | 569,000 | 9,060 |
| 1989-05-24 | 891 | 907 | 891 | 905 | 1,359,000 | 9,050 |
| 1989-05-23 | 911 | 913 | 875 | 891 | 1,459,000 | 8,910 |
| 1989-05-22 | 922 | 925 | 911 | 915 | 690,000 | 9,150 |
| 1989-05-19 | 920 | 925 | 919 | 922 | 633,000 | 9,220 |
| 1989-05-18 | 922 | 923 | 915 | 920 | 866,000 | 9,200 |
| 1989-05-17 | 925 | 929 | 923 | 923 | 1,238,000 | 9,230 |
| 1989-05-16 | 928 | 930 | 920 | 923 | 777,000 | 9,230 |
| 1989-05-15 | 935 | 940 | 926 | 932 | 776,000 | 9,320 |
| 1989-05-12 | 945 | 945 | 931 | 937 | 1,097,000 | 9,370 |
| 1989-05-11 | 940 | 940 | 932 | 940 | 724,000 | 9,400 |
| 1989-05-10 | 945 | 945 | 932 | 932 | 1,358,000 | 9,320 |
| 1989-05-09 | 950 | 950 | 938 | 940 | 1,089,000 | 9,400 |
| 1989-05-08 | 955 | 955 | 946 | 949 | 1,130,000 | 9,490 |
| 1989-05-02 | 950 | 968 | 946 | 946 | 2,939,000 | 9,460 |
| 1989-05-01 | 945 | 950 | 941 | 949 | 923,000 | 9,490 |
| 1989-04-28 | 950 | 950 | 940 | 941 | 1,441,000 | 9,410 |
| 1989-04-27 | 947 | 953 | 936 | 940 | 2,871,000 | 9,400 |
| 1989-04-26 | 944 | 960 | 936 | 950 | 2,523,000 | 9,500 |
| 1989-04-25 | 931 | 944 | 930 | 936 | 2,107,000 | 9,360 |
| 1989-04-24 | 939 | 945 | 925 | 930 | 1,818,000 | 9,300 |
| 1989-04-21 | 950 | 959 | 930 | 930 | 3,891,000 | 9,300 |
| 1989-04-20 | 1,000 | 1,010 | 956 | 960 | 13,144,000 | 9,600 |
| 1989-04-19 | 945 | 1,010 | 941 | 1,010 | 27,558,000 | 10,100 |
| 1989-04-18 | 908 | 912 | 900 | 905 | 1,592,000 | 9,050 |
| 1989-04-17 | 910 | 920 | 906 | 908 | 908,000 | 9,080 |
| 1989-04-14 | 907 | 915 | 906 | 910 | 1,064,000 | 9,100 |
| 1989-04-13 | 922 | 924 | 905 | 905 | 687,000 | 9,050 |
| 1989-04-12 | 934 | 934 | 915 | 920 | 1,564,000 | 9,200 |
| 1989-04-11 | 908 | 933 | 906 | 925 | 2,403,000 | 9,250 |
| 1989-04-10 | 915 | 919 | 891 | 905 | 1,644,000 | 9,050 |
| 1989-04-07 | 910 | 920 | 908 | 920 | 1,704,000 | 9,200 |
| 1989-04-06 | 935 | 935 | 901 | 920 | 2,388,000 | 9,200 |
| 1989-04-05 | 935 | 941 | 930 | 939 | 2,314,000 | 9,390 |
| 1989-04-04 | 955 | 957 | 930 | 937 | 3,163,000 | 9,370 |
| 1989-04-03 | 940 | 959 | 940 | 945 | 8,213,000 | 9,450 |
| 1989-03-31 | 921 | 934 | 920 | 930 | 9,465,000 | 9,300 |
| 1989-03-30 | 885 | 920 | 881 | 911 | 14,101,000 | 9,110 |
| 1989-03-29 | 850 | 876 | 846 | 875 | 2,593,000 | 8,750 |
| 1989-03-28 | 836 | 850 | 836 | 845 | 637,000 | 8,450 |
| 1989-03-27 | 855 | 856 | 829 | 834 | 1,655,000 | 8,340 |
| 1989-03-24 | 856 | 863 | 850 | 857 | 2,762,000 | 8,570 |
| 1989-03-23 | 842 | 860 | 840 | 855 | 4,854,000 | 8,550 |
| 1989-03-22 | 841 | 856 | 835 | 849 | 2,802,000 | 8,490 |
| 1989-03-20 | 834 | 845 | 831 | 838 | 1,043,000 | 8,380 |
| 1989-03-17 | 867 | 869 | 850 | 851 | 3,145,000 | 8,510 |
| 1989-03-16 | 849 | 872 | 848 | 869 | 8,149,000 | 8,690 |
| 1989-03-15 | 821 | 840 | 815 | 840 | 4,331,000 | 8,400 |
| 1989-03-14 | 821 | 823 | 815 | 820 | 1,137,000 | 8,200 |
| 1989-03-13 | 824 | 824 | 820 | 821 | 702,000 | 8,210 |
| 1989-03-10 | 821 | 829 | 820 | 825 | 982,000 | 8,250 |
| 1989-03-09 | 825 | 828 | 820 | 820 | 807,000 | 8,200 |
| 1989-03-08 | 827 | 836 | 825 | 825 | 1,771,000 | 8,250 |
| 1989-03-07 | 810 | 839 | 809 | 825 | 1,740,000 | 8,250 |
| 1989-03-06 | 828 | 828 | 810 | 820 | 676,000 | 8,200 |
| 1989-03-03 | 816 | 835 | 816 | 828 | 1,998,000 | 8,280 |
| 1989-03-02 | 814 | 817 | 801 | 806 | 2,550,000 | 8,060 |
| 1989-03-01 | 830 | 839 | 815 | 819 | 1,963,000 | 8,190 |
| 1989-02-28 | 833 | 844 | 818 | 830 | 2,857,000 | 8,300 |
| 1989-02-27 | 831 | 850 | 828 | 835 | 2,393,000 | 8,350 |
| 1989-02-23 | 841 | 844 | 832 | 838 | 4,342,000 | 8,380 |
| 1989-02-22 | 865 | 870 | 831 | 831 | 7,995,000 | 8,310 |
| 1989-02-21 | 848 | 885 | 848 | 855 | 31,587,000 | 8,550 |
| 1989-02-20 | 842 | 849 | 828 | 840 | 13,772,000 | 8,400 |
| 1989-02-17 | 798 | 835 | 797 | 832 | 11,284,000 | 8,320 |
| 1989-02-16 | 800 | 808 | 795 | 800 | 3,632,000 | 8,000 |
| 1989-02-15 | 791 | 809 | 791 | 798 | 3,525,000 | 7,980 |
| 1989-02-14 | 777 | 793 | 775 | 784 | 2,453,000 | 7,840 |
| 1989-02-13 | 785 | 790 | 781 | 782 | 1,349,000 | 7,820 |
| 1989-02-10 | 790 | 800 | 786 | 795 | 1,588,000 | 7,950 |
| 1989-02-09 | 801 | 802 | 791 | 797 | 1,904,000 | 7,970 |
| 1989-02-08 | 826 | 826 | 803 | 804 | 3,837,000 | 8,040 |
| 1989-02-07 | 818 | 831 | 812 | 820 | 12,840,000 | 8,200 |
| 1989-02-06 | 810 | 817 | 804 | 808 | 4,407,000 | 8,080 |
| 1989-02-03 | 787 | 819 | 786 | 808 | 18,778,000 | 8,080 |
| 1989-02-02 | 758 | 778 | 756 | 777 | 6,494,000 | 7,770 |
| 1989-02-01 | 763 | 771 | 755 | 759 | 2,097,000 | 7,590 |
| 1989-01-31 | 767 | 768 | 761 | 761 | 1,210,000 | 7,610 |
| 1989-01-30 | 768 | 771 | 760 | 770 | 2,988,000 | 7,700 |
| 1989-01-28 | 765 | 768 | 758 | 763 | 1,250,000 | 7,630 |
| 1989-01-27 | 769 | 776 | 762 | 762 | 3,778,000 | 7,620 |
| 1989-01-26 | 761 | 772 | 756 | 767 | 5,629,000 | 7,670 |
| 1989-01-25 | 763 | 766 | 756 | 764 | 4,487,000 | 7,640 |
| 1989-01-24 | 748 | 765 | 743 | 760 | 5,650,000 | 7,600 |
| 1989-01-23 | 747 | 751 | 740 | 743 | 1,820,000 | 7,430 |
| 1989-01-20 | 748 | 754 | 743 | 745 | 3,268,000 | 7,450 |
| 1989-01-19 | 755 | 758 | 740 | 758 | 9,119,000 | 7,580 |
| 1989-01-18 | 736 | 753 | 736 | 750 | 10,683,000 | 7,500 |
| 1989-01-17 | 738 | 741 | 732 | 735 | 1,586,000 | 7,350 |
| 1989-01-13 | 741 | 742 | 733 | 740 | 5,367,000 | 7,400 |
| 1989-01-12 | 729 | 742 | 722 | 742 | 14,348,000 | 7,420 |
| 1989-01-11 | 705 | 722 | 703 | 722 | 4,154,000 | 7,220 |
| 1989-01-10 | 699 | 712 | 698 | 710 | 2,861,000 | 7,100 |
| 1989-01-09 | 685 | 700 | 682 | 700 | 1,771,000 | 7,000 |
| 1989-01-06 | 690 | 693 | 680 | 685 | 957,000 | 6,850 |
| 1989-01-05 | 699 | 700 | 686 | 687 | 936,000 | 6,870 |
| 1989-01-04 | 693 | 695 | 688 | 689 | 667,000 | 6,890 |
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
