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