4208 UBE(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 530 | 540 | 510 | 540 | 630,000 | 5,400 |
| 1990-12-27 | 515 | 537 | 515 | 534 | 428,000 | 5,340 |
| 1990-12-26 | 518 | 523 | 508 | 515 | 425,000 | 5,150 |
| 1990-12-25 | 515 | 516 | 500 | 508 | 765,000 | 5,080 |
| 1990-12-21 | 524 | 534 | 521 | 522 | 409,000 | 5,220 |
| 1990-12-20 | 554 | 554 | 531 | 544 | 553,000 | 5,440 |
| 1990-12-19 | 559 | 569 | 551 | 561 | 1,323,000 | 5,610 |
| 1990-12-18 | 549 | 549 | 535 | 545 | 345,000 | 5,450 |
| 1990-12-17 | 540 | 550 | 531 | 535 | 517,000 | 5,350 |
| 1990-12-14 | 540 | 560 | 540 | 559 | 2,070,000 | 5,590 |
| 1990-12-13 | 560 | 570 | 556 | 570 | 1,062,000 | 5,700 |
| 1990-12-12 | 553 | 564 | 541 | 555 | 613,000 | 5,550 |
| 1990-12-11 | 525 | 550 | 525 | 550 | 703,000 | 5,500 |
| 1990-12-10 | 550 | 557 | 530 | 540 | 805,000 | 5,400 |
| 1990-12-07 | 524 | 543 | 520 | 530 | 1,301,000 | 5,300 |
| 1990-12-06 | 497 | 505 | 495 | 499 | 1,060,000 | 4,990 |
| 1990-12-05 | 504 | 509 | 486 | 487 | 1,057,000 | 4,870 |
| 1990-12-04 | 515 | 518 | 499 | 499 | 534,000 | 4,990 |
| 1990-12-03 | 535 | 540 | 527 | 535 | 634,000 | 5,350 |
| 1990-11-30 | 498 | 529 | 496 | 525 | 1,027,000 | 5,250 |
| 1990-11-29 | 505 | 548 | 493 | 548 | 807,000 | 5,480 |
| 1990-11-28 | 535 | 549 | 506 | 520 | 676,000 | 5,200 |
| 1990-11-27 | 531 | 550 | 531 | 542 | 258,000 | 5,420 |
| 1990-11-26 | 560 | 560 | 540 | 541 | 407,000 | 5,410 |
| 1990-11-22 | 550 | 550 | 536 | 550 | 636,000 | 5,500 |
| 1990-11-21 | 541 | 550 | 527 | 533 | 450,000 | 5,330 |
| 1990-11-20 | 552 | 559 | 545 | 559 | 334,000 | 5,590 |
| 1990-11-19 | 570 | 579 | 546 | 552 | 362,000 | 5,520 |
| 1990-11-16 | 550 | 560 | 548 | 560 | 568,000 | 5,600 |
| 1990-11-15 | 590 | 590 | 562 | 570 | 365,000 | 5,700 |
| 1990-11-14 | 568 | 589 | 568 | 584 | 556,000 | 5,840 |
| 1990-11-13 | 594 | 594 | 580 | 582 | 591,000 | 5,820 |
| 1990-11-09 | 555 | 560 | 540 | 545 | 718,000 | 5,450 |
| 1990-11-08 | 576 | 580 | 565 | 568 | 814,000 | 5,680 |
| 1990-11-07 | 590 | 600 | 583 | 600 | 557,000 | 6,000 |
| 1990-11-06 | 641 | 641 | 600 | 610 | 1,011,000 | 6,100 |
| 1990-11-05 | 625 | 630 | 620 | 621 | 562,000 | 6,210 |
| 1990-11-02 | 628 | 644 | 611 | 615 | 1,435,000 | 6,150 |
| 1990-11-01 | 670 | 670 | 626 | 638 | 2,908,000 | 6,380 |
| 1990-10-31 | 642 | 674 | 635 | 670 | 4,286,000 | 6,700 |
| 1990-10-30 | 640 | 640 | 626 | 639 | 665,000 | 6,390 |
| 1990-10-29 | 620 | 640 | 620 | 632 | 1,165,000 | 6,320 |
| 1990-10-26 | 644 | 644 | 630 | 630 | 665,000 | 6,300 |
| 1990-10-25 | 645 | 662 | 640 | 648 | 2,430,000 | 6,480 |
| 1990-10-24 | 615 | 638 | 611 | 635 | 764,000 | 6,350 |
| 1990-10-23 | 624 | 638 | 616 | 625 | 1,217,000 | 6,250 |
| 1990-10-22 | 620 | 629 | 610 | 624 | 694,000 | 6,240 |
| 1990-10-19 | 617 | 628 | 612 | 620 | 1,800,000 | 6,200 |
| 1990-10-18 | 605 | 630 | 605 | 617 | 686,000 | 6,170 |
| 1990-10-17 | 624 | 628 | 608 | 608 | 682,000 | 6,080 |
| 1990-10-16 | 629 | 629 | 608 | 618 | 1,235,000 | 6,180 |
| 1990-10-15 | 635 | 635 | 607 | 611 | 2,004,000 | 6,110 |
| 1990-10-12 | 594 | 660 | 587 | 615 | 8,051,000 | 6,150 |
| 1990-10-11 | 530 | 588 | 530 | 588 | 1,649,000 | 5,880 |
| 1990-10-09 | 561 | 575 | 540 | 540 | 755,000 | 5,400 |
| 1990-10-08 | 550 | 570 | 541 | 566 | 563,000 | 5,660 |
| 1990-10-05 | 550 | 578 | 545 | 560 | 847,000 | 5,600 |
| 1990-10-04 | 550 | 559 | 531 | 540 | 763,000 | 5,400 |
| 1990-10-03 | 545 | 595 | 535 | 580 | 1,852,000 | 5,800 |
| 1990-10-02 | 535 | 535 | 535 | 535 | 671,000 | 5,350 |
| 1990-10-01 | 495 | 495 | 435 | 450 | 1,634,000 | 4,500 |
| 1990-09-28 | 490 | 509 | 460 | 480 | 1,956,000 | 4,800 |
| 1990-09-27 | 560 | 560 | 505 | 510 | 1,263,000 | 5,100 |
| 1990-09-26 | 610 | 620 | 570 | 570 | 1,538,000 | 5,700 |
| 1990-09-25 | 602 | 610 | 602 | 604 | 700,000 | 6,040 |
| 1990-09-21 | 621 | 633 | 599 | 633 | 2,313,000 | 6,330 |
| 1990-09-20 | 650 | 659 | 630 | 630 | 943,000 | 6,300 |
| 1990-09-19 | 670 | 675 | 633 | 660 | 2,973,000 | 6,600 |
| 1990-09-18 | 670 | 678 | 622 | 660 | 2,869,000 | 6,600 |
| 1990-09-17 | 712 | 718 | 685 | 690 | 1,353,000 | 6,900 |
| 1990-09-14 | 711 | 734 | 711 | 718 | 1,910,000 | 7,180 |
| 1990-09-13 | 730 | 739 | 720 | 725 | 2,589,000 | 7,250 |
| 1990-09-12 | 731 | 740 | 710 | 735 | 5,313,000 | 7,350 |
| 1990-09-11 | 750 | 757 | 739 | 741 | 3,945,000 | 7,410 |
| 1990-09-10 | 780 | 785 | 761 | 767 | 1,814,000 | 7,670 |
| 1990-09-07 | 790 | 804 | 765 | 770 | 9,008,000 | 7,700 |
| 1990-09-06 | 789 | 794 | 750 | 789 | 8,718,000 | 7,890 |
| 1990-09-05 | 833 | 833 | 752 | 779 | 14,219,000 | 7,790 |
| 1990-09-04 | 825 | 848 | 790 | 824 | 21,223,000 | 8,240 |
| 1990-09-03 | 789 | 825 | 760 | 787 | 22,671,000 | 7,870 |
| 1990-08-31 | 781 | 793 | 750 | 762 | 20,494,000 | 7,620 |
| 1990-08-30 | 731 | 731 | 731 | 731 | 4,131,000 | 7,310 |
| 1990-08-29 | 579 | 669 | 569 | 631 | 5,981,000 | 6,310 |
| 1990-08-28 | 554 | 575 | 554 | 569 | 767,000 | 5,690 |
| 1990-08-27 | 521 | 534 | 521 | 534 | 374,000 | 5,340 |
| 1990-08-24 | 510 | 521 | 491 | 518 | 862,000 | 5,180 |
| 1990-08-23 | 573 | 578 | 510 | 510 | 867,000 | 5,100 |
| 1990-08-22 | 600 | 600 | 581 | 593 | 1,098,000 | 5,930 |
| 1990-08-21 | 628 | 630 | 605 | 606 | 478,000 | 6,060 |
| 1990-08-20 | 610 | 625 | 600 | 610 | 518,000 | 6,100 |
| 1990-08-17 | 604 | 619 | 604 | 610 | 710,000 | 6,100 |
| 1990-08-16 | 650 | 651 | 631 | 631 | 583,000 | 6,310 |
| 1990-08-15 | 640 | 651 | 631 | 651 | 637,000 | 6,510 |
| 1990-08-14 | 615 | 644 | 596 | 630 | 602,000 | 6,300 |
| 1990-08-13 | 651 | 651 | 590 | 595 | 819,000 | 5,950 |
| 1990-08-10 | 668 | 670 | 650 | 651 | 434,000 | 6,510 |
| 1990-08-09 | 669 | 675 | 660 | 661 | 938,000 | 6,610 |
| 1990-08-08 | 666 | 680 | 660 | 669 | 1,192,000 | 6,690 |
| 1990-08-07 | 648 | 690 | 624 | 660 | 2,327,000 | 6,600 |
| 1990-08-06 | 690 | 694 | 650 | 658 | 2,368,000 | 6,580 |
| 1990-08-03 | 709 | 725 | 692 | 700 | 5,949,000 | 7,000 |
| 1990-08-02 | 700 | 719 | 687 | 717 | 9,680,000 | 7,170 |
| 1990-08-01 | 687 | 703 | 681 | 692 | 4,869,000 | 6,920 |
| 1990-07-31 | 633 | 668 | 628 | 667 | 668,000 | 6,670 |
| 1990-07-30 | 646 | 646 | 627 | 633 | 299,000 | 6,330 |
| 1990-07-27 | 641 | 648 | 626 | 636 | 487,000 | 6,360 |
| 1990-07-26 | 647 | 649 | 642 | 649 | 377,000 | 6,490 |
| 1990-07-25 | 646 | 650 | 646 | 647 | 391,000 | 6,470 |
| 1990-07-24 | 654 | 658 | 650 | 650 | 358,000 | 6,500 |
| 1990-07-23 | 680 | 685 | 647 | 655 | 397,000 | 6,550 |
| 1990-07-20 | 675 | 704 | 666 | 685 | 1,967,000 | 6,850 |
| 1990-07-19 | 662 | 707 | 662 | 673 | 2,062,000 | 6,730 |
| 1990-07-18 | 630 | 655 | 630 | 652 | 1,119,000 | 6,520 |
| 1990-07-17 | 634 | 634 | 625 | 631 | 601,000 | 6,310 |
| 1990-07-16 | 628 | 639 | 627 | 635 | 498,000 | 6,350 |
| 1990-07-13 | 635 | 637 | 626 | 630 | 446,000 | 6,300 |
| 1990-07-12 | 640 | 647 | 625 | 638 | 575,000 | 6,380 |
| 1990-07-11 | 622 | 647 | 622 | 632 | 547,000 | 6,320 |
| 1990-07-10 | 645 | 645 | 631 | 632 | 339,000 | 6,320 |
| 1990-07-09 | 667 | 667 | 640 | 650 | 401,000 | 6,500 |
| 1990-07-06 | 658 | 667 | 650 | 657 | 353,000 | 6,570 |
| 1990-07-05 | 666 | 670 | 660 | 668 | 380,000 | 6,680 |
| 1990-07-04 | 660 | 673 | 660 | 665 | 525,000 | 6,650 |
| 1990-07-03 | 650 | 659 | 646 | 657 | 351,000 | 6,570 |
| 1990-07-02 | 630 | 640 | 630 | 640 | 386,000 | 6,400 |
| 1990-06-29 | 640 | 640 | 631 | 636 | 567,000 | 6,360 |
| 1990-06-28 | 633 | 642 | 630 | 634 | 573,000 | 6,340 |
| 1990-06-27 | 633 | 649 | 633 | 643 | 849,000 | 6,430 |
| 1990-06-26 | 621 | 636 | 621 | 629 | 472,000 | 6,290 |
| 1990-06-25 | 651 | 651 | 630 | 631 | 417,000 | 6,310 |
| 1990-06-22 | 655 | 660 | 650 | 650 | 394,000 | 6,500 |
| 1990-06-21 | 671 | 674 | 650 | 665 | 381,000 | 6,650 |
| 1990-06-20 | 659 | 668 | 651 | 661 | 793,000 | 6,610 |
| 1990-06-19 | 656 | 672 | 655 | 669 | 355,000 | 6,690 |
| 1990-06-18 | 670 | 675 | 656 | 675 | 807,000 | 6,750 |
| 1990-06-15 | 678 | 688 | 675 | 675 | 521,000 | 6,750 |
| 1990-06-14 | 677 | 698 | 672 | 698 | 431,000 | 6,980 |
| 1990-06-13 | 680 | 685 | 666 | 677 | 559,000 | 6,770 |
| 1990-06-12 | 673 | 683 | 673 | 682 | 579,000 | 6,820 |
| 1990-06-11 | 700 | 703 | 690 | 691 | 715,000 | 6,910 |
| 1990-06-08 | 700 | 708 | 697 | 700 | 885,000 | 7,000 |
| 1990-06-07 | 696 | 710 | 696 | 710 | 728,000 | 7,100 |
| 1990-06-06 | 700 | 704 | 695 | 699 | 675,000 | 6,990 |
| 1990-06-05 | 707 | 709 | 700 | 708 | 597,000 | 7,080 |
| 1990-06-04 | 710 | 719 | 705 | 717 | 772,000 | 7,170 |
| 1990-06-01 | 728 | 729 | 718 | 720 | 716,000 | 7,200 |
| 1990-05-31 | 708 | 735 | 707 | 735 | 1,081,000 | 7,350 |
| 1990-05-30 | 701 | 717 | 701 | 717 | 755,000 | 7,170 |
| 1990-05-29 | 730 | 730 | 702 | 703 | 1,345,000 | 7,030 |
| 1990-05-28 | 720 | 730 | 720 | 721 | 1,620,000 | 7,210 |
| 1990-05-25 | 695 | 719 | 695 | 718 | 1,116,000 | 7,180 |
| 1990-05-24 | 705 | 709 | 696 | 700 | 642,000 | 7,000 |
| 1990-05-23 | 714 | 715 | 703 | 710 | 619,000 | 7,100 |
| 1990-05-22 | 693 | 707 | 692 | 705 | 294,000 | 7,050 |
| 1990-05-21 | 701 | 701 | 692 | 700 | 378,000 | 7,000 |
| 1990-05-18 | 717 | 717 | 703 | 705 | 474,000 | 7,050 |
| 1990-05-17 | 706 | 718 | 705 | 718 | 732,000 | 7,180 |
| 1990-05-16 | 719 | 720 | 713 | 716 | 679,000 | 7,160 |
| 1990-05-15 | 715 | 719 | 710 | 713 | 962,000 | 7,130 |
| 1990-05-14 | 725 | 725 | 709 | 720 | 1,182,000 | 7,200 |
| 1990-05-11 | 711 | 718 | 700 | 705 | 567,000 | 7,050 |
| 1990-05-10 | 718 | 725 | 701 | 701 | 1,824,000 | 7,010 |
| 1990-05-09 | 700 | 709 | 695 | 709 | 1,794,000 | 7,090 |
| 1990-05-08 | 665 | 710 | 665 | 690 | 2,223,000 | 6,900 |
| 1990-05-07 | 639 | 678 | 637 | 670 | 1,254,000 | 6,700 |
| 1990-05-02 | 624 | 638 | 624 | 637 | 568,000 | 6,370 |
| 1990-05-01 | 628 | 633 | 628 | 628 | 199,000 | 6,280 |
| 1990-04-27 | 625 | 638 | 625 | 638 | 628,000 | 6,380 |
| 1990-04-26 | 639 | 642 | 630 | 630 | 783,000 | 6,300 |
| 1990-04-25 | 631 | 643 | 630 | 635 | 1,452,000 | 6,350 |
| 1990-04-24 | 625 | 635 | 615 | 631 | 562,000 | 6,310 |
| 1990-04-23 | 636 | 645 | 622 | 635 | 831,000 | 6,350 |
| 1990-04-20 | 635 | 635 | 621 | 630 | 1,107,000 | 6,300 |
| 1990-04-19 | 595 | 619 | 586 | 615 | 1,805,000 | 6,150 |
| 1990-04-18 | 568 | 575 | 557 | 575 | 759,000 | 5,750 |
| 1990-04-17 | 573 | 599 | 560 | 578 | 917,000 | 5,780 |
| 1990-04-16 | 581 | 595 | 571 | 572 | 416,000 | 5,720 |
| 1990-04-13 | 599 | 604 | 591 | 600 | 397,000 | 6,000 |
| 1990-04-12 | 602 | 608 | 592 | 607 | 918,000 | 6,070 |
| 1990-04-11 | 599 | 609 | 582 | 582 | 1,250,000 | 5,820 |
| 1990-04-10 | 605 | 605 | 580 | 580 | 746,000 | 5,800 |
| 1990-04-09 | 580 | 620 | 580 | 610 | 1,431,000 | 6,100 |
| 1990-04-06 | 520 | 560 | 517 | 560 | 1,147,000 | 5,600 |
| 1990-04-05 | 517 | 520 | 480 | 500 | 1,268,000 | 5,000 |
| 1990-04-04 | 569 | 578 | 530 | 547 | 820,000 | 5,470 |
| 1990-04-03 | 568 | 568 | 538 | 559 | 926,000 | 5,590 |
| 1990-04-02 | 606 | 606 | 558 | 558 | 1,096,000 | 5,580 |
| 1990-03-30 | 626 | 635 | 607 | 618 | 955,000 | 6,180 |
| 1990-03-29 | 609 | 610 | 601 | 606 | 903,000 | 6,060 |
| 1990-03-28 | 633 | 641 | 620 | 629 | 510,000 | 6,290 |
| 1990-03-27 | 657 | 659 | 640 | 641 | 840,000 | 6,410 |
| 1990-03-26 | 650 | 660 | 645 | 652 | 1,247,000 | 6,520 |
| 1990-03-23 | 637 | 637 | 610 | 637 | 700,000 | 6,370 |
| 1990-03-22 | 586 | 627 | 585 | 627 | 790,000 | 6,270 |
| 1990-03-20 | 689 | 690 | 650 | 656 | 777,000 | 6,560 |
| 1990-03-19 | 730 | 748 | 690 | 693 | 444,000 | 6,930 |
| 1990-03-16 | 738 | 749 | 730 | 740 | 655,000 | 7,400 |
| 1990-03-15 | 750 | 750 | 737 | 746 | 581,000 | 7,460 |
| 1990-03-14 | 734 | 754 | 734 | 749 | 708,000 | 7,490 |
| 1990-03-13 | 741 | 759 | 731 | 733 | 371,000 | 7,330 |
| 1990-03-12 | 760 | 770 | 760 | 761 | 451,000 | 7,610 |
| 1990-03-09 | 760 | 770 | 760 | 770 | 839,000 | 7,700 |
| 1990-03-08 | 728 | 772 | 725 | 750 | 651,000 | 7,500 |
| 1990-03-07 | 751 | 759 | 727 | 731 | 693,000 | 7,310 |
| 1990-03-06 | 761 | 769 | 755 | 755 | 389,000 | 7,550 |
| 1990-03-05 | 766 | 770 | 751 | 760 | 165,000 | 7,600 |
| 1990-03-02 | 783 | 787 | 770 | 772 | 416,000 | 7,720 |
| 1990-03-01 | 798 | 799 | 780 | 780 | 891,000 | 7,800 |
| 1990-02-28 | 781 | 799 | 781 | 788 | 586,000 | 7,880 |
| 1990-02-27 | 766 | 780 | 740 | 780 | 610,000 | 7,800 |
| 1990-02-26 | 766 | 776 | 740 | 760 | 1,101,000 | 7,600 |
| 1990-02-23 | 787 | 800 | 785 | 786 | 853,000 | 7,860 |
| 1990-02-22 | 800 | 810 | 782 | 807 | 611,000 | 8,070 |
| 1990-02-21 | 810 | 813 | 800 | 800 | 969,000 | 8,000 |
| 1990-02-20 | 820 | 829 | 805 | 820 | 787,000 | 8,200 |
| 1990-02-19 | 837 | 837 | 821 | 830 | 439,000 | 8,300 |
| 1990-02-16 | 834 | 835 | 818 | 830 | 802,000 | 8,300 |
| 1990-02-15 | 823 | 837 | 823 | 835 | 351,000 | 8,350 |
| 1990-02-14 | 825 | 830 | 817 | 820 | 298,000 | 8,200 |
| 1990-02-13 | 835 | 835 | 826 | 827 | 354,000 | 8,270 |
| 1990-02-09 | 833 | 835 | 825 | 835 | 502,000 | 8,350 |
| 1990-02-08 | 832 | 840 | 832 | 840 | 411,000 | 8,400 |
| 1990-02-07 | 839 | 840 | 830 | 831 | 371,000 | 8,310 |
| 1990-02-06 | 840 | 840 | 835 | 835 | 486,000 | 8,350 |
| 1990-02-05 | 835 | 839 | 830 | 832 | 1,417,000 | 8,320 |
| 1990-02-02 | 838 | 838 | 825 | 827 | 750,000 | 8,270 |
| 1990-02-01 | 838 | 838 | 826 | 834 | 320,000 | 8,340 |
| 1990-01-31 | 830 | 840 | 812 | 840 | 531,000 | 8,400 |
| 1990-01-30 | 836 | 840 | 831 | 831 | 359,000 | 8,310 |
| 1990-01-29 | 827 | 838 | 827 | 835 | 298,000 | 8,350 |
| 1990-01-26 | 830 | 830 | 815 | 827 | 822,000 | 8,270 |
| 1990-01-25 | 835 | 835 | 821 | 824 | 323,000 | 8,240 |
| 1990-01-24 | 848 | 848 | 821 | 833 | 486,000 | 8,330 |
| 1990-01-23 | 836 | 844 | 827 | 840 | 581,000 | 8,400 |
| 1990-01-22 | 824 | 827 | 816 | 826 | 558,000 | 8,260 |
| 1990-01-19 | 820 | 825 | 810 | 815 | 542,000 | 8,150 |
| 1990-01-18 | 840 | 845 | 810 | 817 | 679,000 | 8,170 |
| 1990-01-17 | 867 | 867 | 843 | 844 | 603,000 | 8,440 |
| 1990-01-16 | 850 | 859 | 843 | 850 | 501,000 | 8,500 |
| 1990-01-12 | 870 | 875 | 862 | 862 | 592,000 | 8,620 |
| 1990-01-11 | 871 | 874 | 861 | 870 | 750,000 | 8,700 |
| 1990-01-10 | 889 | 889 | 875 | 876 | 582,000 | 8,760 |
| 1990-01-09 | 889 | 889 | 880 | 886 | 484,000 | 8,860 |
| 1990-01-08 | 880 | 890 | 878 | 879 | 502,000 | 8,790 |
| 1990-01-05 | 894 | 894 | 870 | 870 | 548,000 | 8,700 |
| 1990-01-04 | 890 | 891 | 882 | 890 | 251,000 | 8,900 |
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
