4208 UBE(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 485 | 492 | 485 | 492 | 323,000 | 4,920 |
| 1991-12-27 | 492 | 492 | 480 | 480 | 182,000 | 4,800 |
| 1991-12-26 | 472 | 498 | 471 | 493 | 374,000 | 4,930 |
| 1991-12-25 | 452 | 477 | 452 | 477 | 392,000 | 4,770 |
| 1991-12-24 | 465 | 467 | 451 | 452 | 357,000 | 4,520 |
| 1991-12-20 | 456 | 461 | 452 | 452 | 553,000 | 4,520 |
| 1991-12-19 | 466 | 469 | 450 | 450 | 219,000 | 4,500 |
| 1991-12-18 | 469 | 477 | 466 | 470 | 342,000 | 4,700 |
| 1991-12-17 | 479 | 487 | 478 | 478 | 207,000 | 4,780 |
| 1991-12-16 | 490 | 490 | 478 | 489 | 205,000 | 4,890 |
| 1991-12-13 | 480 | 490 | 471 | 488 | 2,010,000 | 4,880 |
| 1991-12-12 | 456 | 456 | 450 | 450 | 392,000 | 4,500 |
| 1991-12-11 | 455 | 455 | 437 | 441 | 858,000 | 4,410 |
| 1991-12-10 | 466 | 466 | 455 | 455 | 237,000 | 4,550 |
| 1991-12-09 | 475 | 475 | 470 | 471 | 111,000 | 4,710 |
| 1991-12-06 | 476 | 477 | 465 | 470 | 452,000 | 4,700 |
| 1991-12-05 | 478 | 478 | 468 | 476 | 516,000 | 4,760 |
| 1991-12-04 | 464 | 479 | 464 | 479 | 292,000 | 4,790 |
| 1991-12-03 | 457 | 469 | 456 | 465 | 512,000 | 4,650 |
| 1991-12-02 | 470 | 470 | 455 | 455 | 424,000 | 4,550 |
| 1991-11-29 | 483 | 483 | 472 | 480 | 454,000 | 4,800 |
| 1991-11-28 | 478 | 479 | 468 | 473 | 388,000 | 4,730 |
| 1991-11-27 | 490 | 495 | 480 | 480 | 298,000 | 4,800 |
| 1991-11-26 | 484 | 490 | 480 | 490 | 161,000 | 4,900 |
| 1991-11-25 | 478 | 484 | 478 | 479 | 253,000 | 4,790 |
| 1991-11-22 | 486 | 486 | 478 | 478 | 342,000 | 4,780 |
| 1991-11-21 | 485 | 490 | 477 | 478 | 616,000 | 4,780 |
| 1991-11-20 | 487 | 490 | 472 | 472 | 856,000 | 4,720 |
| 1991-11-19 | 502 | 502 | 493 | 494 | 432,000 | 4,940 |
| 1991-11-18 | 496 | 500 | 490 | 492 | 548,000 | 4,920 |
| 1991-11-15 | 512 | 519 | 506 | 506 | 453,000 | 5,060 |
| 1991-11-14 | 515 | 519 | 507 | 515 | 483,000 | 5,150 |
| 1991-11-13 | 517 | 520 | 516 | 516 | 354,000 | 5,160 |
| 1991-11-12 | 512 | 523 | 512 | 520 | 468,000 | 5,200 |
| 1991-11-11 | 513 | 516 | 510 | 510 | 407,000 | 5,100 |
| 1991-11-08 | 525 | 529 | 518 | 518 | 676,000 | 5,180 |
| 1991-11-07 | 521 | 525 | 516 | 516 | 653,000 | 5,160 |
| 1991-11-06 | 525 | 530 | 524 | 524 | 277,000 | 5,240 |
| 1991-11-05 | 527 | 527 | 522 | 525 | 336,000 | 5,250 |
| 1991-11-01 | 533 | 540 | 525 | 527 | 640,000 | 5,270 |
| 1991-10-31 | 535 | 543 | 530 | 543 | 488,000 | 5,430 |
| 1991-10-30 | 541 | 545 | 537 | 537 | 448,000 | 5,370 |
| 1991-10-29 | 550 | 552 | 546 | 546 | 578,000 | 5,460 |
| 1991-10-28 | 544 | 550 | 543 | 550 | 579,000 | 5,500 |
| 1991-10-25 | 542 | 547 | 542 | 543 | 475,000 | 5,430 |
| 1991-10-24 | 555 | 558 | 541 | 542 | 1,249,000 | 5,420 |
| 1991-10-23 | 540 | 567 | 538 | 548 | 4,077,000 | 5,480 |
| 1991-10-22 | 535 | 546 | 535 | 542 | 676,000 | 5,420 |
| 1991-10-21 | 550 | 550 | 543 | 543 | 588,000 | 5,430 |
| 1991-10-18 | 533 | 540 | 530 | 540 | 981,000 | 5,400 |
| 1991-10-17 | 540 | 540 | 531 | 534 | 714,000 | 5,340 |
| 1991-10-16 | 525 | 536 | 524 | 530 | 1,011,000 | 5,300 |
| 1991-10-15 | 516 | 525 | 516 | 524 | 364,000 | 5,240 |
| 1991-10-14 | 521 | 526 | 515 | 515 | 189,000 | 5,150 |
| 1991-10-11 | 530 | 531 | 520 | 525 | 650,000 | 5,250 |
| 1991-10-09 | 522 | 533 | 522 | 531 | 813,000 | 5,310 |
| 1991-10-08 | 525 | 535 | 525 | 532 | 575,000 | 5,320 |
| 1991-10-07 | 536 | 540 | 535 | 535 | 356,000 | 5,350 |
| 1991-10-04 | 542 | 543 | 536 | 536 | 909,000 | 5,360 |
| 1991-10-03 | 537 | 552 | 535 | 545 | 1,406,000 | 5,450 |
| 1991-10-02 | 540 | 540 | 533 | 538 | 451,000 | 5,380 |
| 1991-10-01 | 536 | 550 | 535 | 541 | 1,039,000 | 5,410 |
| 1991-09-30 | 530 | 538 | 525 | 537 | 635,000 | 5,370 |
| 1991-09-27 | 536 | 545 | 522 | 525 | 733,000 | 5,250 |
| 1991-09-26 | 544 | 553 | 534 | 546 | 1,459,000 | 5,460 |
| 1991-09-25 | 538 | 548 | 527 | 546 | 906,000 | 5,460 |
| 1991-09-24 | 531 | 540 | 525 | 530 | 659,000 | 5,300 |
| 1991-09-20 | 542 | 545 | 525 | 530 | 1,317,000 | 5,300 |
| 1991-09-19 | 539 | 551 | 531 | 538 | 3,955,000 | 5,380 |
| 1991-09-18 | 525 | 547 | 521 | 533 | 4,897,000 | 5,330 |
| 1991-09-17 | 526 | 530 | 512 | 515 | 1,198,000 | 5,150 |
| 1991-09-13 | 506 | 519 | 502 | 519 | 3,803,000 | 5,190 |
| 1991-09-12 | 502 | 507 | 500 | 501 | 791,000 | 5,010 |
| 1991-09-11 | 496 | 497 | 486 | 497 | 581,000 | 4,970 |
| 1991-09-10 | 510 | 510 | 497 | 497 | 487,000 | 4,970 |
| 1991-09-09 | 517 | 517 | 510 | 510 | 649,000 | 5,100 |
| 1991-09-06 | 496 | 515 | 496 | 507 | 3,217,000 | 5,070 |
| 1991-09-05 | 480 | 509 | 479 | 501 | 3,214,000 | 5,010 |
| 1991-09-04 | 480 | 482 | 471 | 482 | 1,589,000 | 4,820 |
| 1991-09-03 | 482 | 482 | 471 | 480 | 730,000 | 4,800 |
| 1991-09-02 | 458 | 484 | 458 | 478 | 2,191,000 | 4,780 |
| 1991-08-30 | 448 | 459 | 448 | 458 | 2,317,000 | 4,580 |
| 1991-08-29 | 441 | 453 | 441 | 451 | 534,000 | 4,510 |
| 1991-08-28 | 450 | 450 | 436 | 436 | 917,000 | 4,360 |
| 1991-08-27 | 444 | 450 | 444 | 450 | 600,000 | 4,500 |
| 1991-08-26 | 457 | 457 | 443 | 446 | 591,000 | 4,460 |
| 1991-08-23 | 460 | 462 | 451 | 454 | 484,000 | 4,540 |
| 1991-08-22 | 470 | 471 | 460 | 460 | 945,000 | 4,600 |
| 1991-08-21 | 434 | 459 | 434 | 450 | 1,284,000 | 4,500 |
| 1991-08-20 | 435 | 450 | 426 | 435 | 1,184,000 | 4,350 |
| 1991-08-19 | 472 | 472 | 437 | 439 | 1,644,000 | 4,390 |
| 1991-08-16 | 476 | 479 | 467 | 467 | 694,000 | 4,670 |
| 1991-08-15 | 481 | 483 | 475 | 475 | 304,000 | 4,750 |
| 1991-08-14 | 483 | 487 | 480 | 480 | 1,057,000 | 4,800 |
| 1991-08-13 | 485 | 489 | 483 | 483 | 446,000 | 4,830 |
| 1991-08-12 | 499 | 500 | 487 | 488 | 511,000 | 4,880 |
| 1991-08-09 | 505 | 509 | 504 | 505 | 188,000 | 5,050 |
| 1991-08-08 | 513 | 520 | 506 | 506 | 763,000 | 5,060 |
| 1991-08-07 | 508 | 511 | 502 | 509 | 1,159,000 | 5,090 |
| 1991-08-06 | 512 | 512 | 499 | 499 | 285,000 | 4,990 |
| 1991-08-05 | 523 | 524 | 511 | 512 | 240,000 | 5,120 |
| 1991-08-02 | 523 | 527 | 523 | 523 | 1,126,000 | 5,230 |
| 1991-08-01 | 534 | 536 | 523 | 530 | 1,220,000 | 5,300 |
| 1991-07-31 | 530 | 539 | 525 | 534 | 1,510,000 | 5,340 |
| 1991-07-30 | 505 | 530 | 505 | 528 | 559,000 | 5,280 |
| 1991-07-29 | 513 | 515 | 509 | 510 | 191,000 | 5,100 |
| 1991-07-26 | 516 | 516 | 500 | 506 | 431,000 | 5,060 |
| 1991-07-25 | 514 | 518 | 503 | 518 | 500,000 | 5,180 |
| 1991-07-24 | 498 | 515 | 492 | 514 | 1,041,000 | 5,140 |
| 1991-07-23 | 480 | 500 | 477 | 498 | 557,000 | 4,980 |
| 1991-07-22 | 477 | 487 | 477 | 480 | 317,000 | 4,800 |
| 1991-07-19 | 486 | 486 | 481 | 481 | 129,000 | 4,810 |
| 1991-07-18 | 484 | 488 | 481 | 486 | 294,000 | 4,860 |
| 1991-07-17 | 490 | 495 | 480 | 489 | 339,000 | 4,890 |
| 1991-07-16 | 500 | 506 | 494 | 494 | 492,000 | 4,940 |
| 1991-07-15 | 503 | 508 | 500 | 507 | 314,000 | 5,070 |
| 1991-07-12 | 496 | 500 | 496 | 498 | 202,000 | 4,980 |
| 1991-07-11 | 495 | 497 | 488 | 496 | 429,000 | 4,960 |
| 1991-07-10 | 482 | 509 | 477 | 497 | 352,000 | 4,970 |
| 1991-07-09 | 475 | 480 | 455 | 477 | 1,092,000 | 4,770 |
| 1991-07-08 | 476 | 485 | 465 | 475 | 850,000 | 4,750 |
| 1991-07-05 | 494 | 495 | 481 | 481 | 418,000 | 4,810 |
| 1991-07-04 | 490 | 495 | 475 | 485 | 488,000 | 4,850 |
| 1991-07-03 | 514 | 520 | 500 | 500 | 485,000 | 5,000 |
| 1991-07-02 | 520 | 525 | 515 | 515 | 331,000 | 5,150 |
| 1991-07-01 | 514 | 522 | 509 | 520 | 704,000 | 5,200 |
| 1991-06-28 | 501 | 505 | 495 | 500 | 698,000 | 5,000 |
| 1991-06-27 | 508 | 510 | 502 | 510 | 508,000 | 5,100 |
| 1991-06-26 | 510 | 518 | 510 | 518 | 689,000 | 5,180 |
| 1991-06-25 | 501 | 510 | 500 | 510 | 606,000 | 5,100 |
| 1991-06-24 | 520 | 521 | 501 | 502 | 525,000 | 5,020 |
| 1991-06-21 | 529 | 530 | 516 | 517 | 600,000 | 5,170 |
| 1991-06-20 | 515 | 524 | 513 | 524 | 673,000 | 5,240 |
| 1991-06-19 | 535 | 535 | 513 | 515 | 841,000 | 5,150 |
| 1991-06-18 | 540 | 540 | 530 | 538 | 558,000 | 5,380 |
| 1991-06-17 | 542 | 547 | 538 | 538 | 569,000 | 5,380 |
| 1991-06-14 | 540 | 545 | 535 | 540 | 2,669,000 | 5,400 |
| 1991-06-13 | 529 | 535 | 525 | 535 | 332,000 | 5,350 |
| 1991-06-12 | 534 | 534 | 525 | 533 | 443,000 | 5,330 |
| 1991-06-11 | 520 | 530 | 520 | 530 | 255,000 | 5,300 |
| 1991-06-10 | 530 | 530 | 520 | 520 | 336,000 | 5,200 |
| 1991-06-07 | 523 | 532 | 522 | 525 | 1,264,000 | 5,250 |
| 1991-06-06 | 540 | 545 | 520 | 520 | 1,818,000 | 5,200 |
| 1991-06-05 | 560 | 565 | 550 | 550 | 1,120,000 | 5,500 |
| 1991-06-04 | 581 | 584 | 568 | 570 | 362,000 | 5,700 |
| 1991-06-03 | 594 | 594 | 581 | 587 | 477,000 | 5,870 |
| 1991-05-31 | 571 | 585 | 571 | 585 | 884,000 | 5,850 |
| 1991-05-30 | 569 | 575 | 561 | 568 | 519,000 | 5,680 |
| 1991-05-29 | 570 | 570 | 558 | 570 | 484,000 | 5,700 |
| 1991-05-28 | 557 | 565 | 557 | 565 | 516,000 | 5,650 |
| 1991-05-27 | 569 | 569 | 558 | 565 | 308,000 | 5,650 |
| 1991-05-24 | 575 | 581 | 561 | 562 | 413,000 | 5,620 |
| 1991-05-23 | 569 | 572 | 562 | 572 | 405,000 | 5,720 |
| 1991-05-22 | 570 | 570 | 560 | 560 | 436,000 | 5,600 |
| 1991-05-21 | 560 | 570 | 556 | 570 | 355,000 | 5,700 |
| 1991-05-20 | 571 | 577 | 560 | 570 | 286,000 | 5,700 |
| 1991-05-17 | 569 | 579 | 560 | 579 | 322,000 | 5,790 |
| 1991-05-16 | 564 | 567 | 559 | 560 | 672,000 | 5,600 |
| 1991-05-15 | 560 | 565 | 553 | 565 | 610,000 | 5,650 |
| 1991-05-14 | 568 | 569 | 561 | 566 | 264,000 | 5,660 |
| 1991-05-13 | 574 | 574 | 561 | 568 | 342,000 | 5,680 |
| 1991-05-10 | 572 | 578 | 560 | 576 | 582,000 | 5,760 |
| 1991-05-09 | 579 | 585 | 572 | 572 | 405,000 | 5,720 |
| 1991-05-08 | 564 | 580 | 560 | 580 | 631,000 | 5,800 |
| 1991-05-07 | 587 | 587 | 566 | 566 | 202,000 | 5,660 |
| 1991-05-02 | 591 | 595 | 580 | 580 | 685,000 | 5,800 |
| 1991-05-01 | 570 | 591 | 565 | 590 | 1,020,000 | 5,900 |
| 1991-04-30 | 570 | 570 | 560 | 560 | 814,000 | 5,600 |
| 1991-04-26 | 575 | 579 | 563 | 570 | 1,110,000 | 5,700 |
| 1991-04-25 | 585 | 590 | 570 | 570 | 1,093,000 | 5,700 |
| 1991-04-24 | 580 | 582 | 575 | 579 | 961,000 | 5,790 |
| 1991-04-23 | 586 | 592 | 580 | 582 | 872,000 | 5,820 |
| 1991-04-22 | 599 | 599 | 588 | 588 | 701,000 | 5,880 |
| 1991-04-19 | 595 | 605 | 592 | 603 | 1,766,000 | 6,030 |
| 1991-04-18 | 595 | 595 | 588 | 592 | 826,000 | 5,920 |
| 1991-04-17 | 598 | 600 | 590 | 594 | 986,000 | 5,940 |
| 1991-04-16 | 593 | 599 | 586 | 598 | 457,000 | 5,980 |
| 1991-04-15 | 593 | 603 | 593 | 593 | 508,000 | 5,930 |
| 1991-04-12 | 592 | 600 | 591 | 600 | 572,000 | 6,000 |
| 1991-04-11 | 593 | 604 | 590 | 596 | 409,000 | 5,960 |
| 1991-04-10 | 590 | 595 | 590 | 590 | 333,000 | 5,900 |
| 1991-04-09 | 593 | 599 | 590 | 595 | 513,000 | 5,950 |
| 1991-04-08 | 593 | 604 | 593 | 596 | 318,000 | 5,960 |
| 1991-04-05 | 595 | 609 | 592 | 596 | 475,000 | 5,960 |
| 1991-04-04 | 610 | 610 | 590 | 601 | 579,000 | 6,010 |
| 1991-04-03 | 610 | 615 | 607 | 611 | 383,000 | 6,110 |
| 1991-04-02 | 593 | 610 | 590 | 601 | 678,000 | 6,010 |
| 1991-04-01 | 599 | 600 | 586 | 599 | 572,000 | 5,990 |
| 1991-03-29 | 601 | 603 | 586 | 600 | 562,000 | 6,000 |
| 1991-03-28 | 587 | 600 | 582 | 595 | 841,000 | 5,950 |
| 1991-03-27 | 606 | 615 | 588 | 591 | 635,000 | 5,910 |
| 1991-03-26 | 620 | 620 | 605 | 610 | 761,000 | 6,100 |
| 1991-03-25 | 605 | 619 | 603 | 611 | 733,000 | 6,110 |
| 1991-03-22 | 600 | 614 | 599 | 600 | 2,756,000 | 6,000 |
| 1991-03-20 | 602 | 605 | 585 | 585 | 1,744,000 | 5,850 |
| 1991-03-19 | 605 | 610 | 602 | 609 | 1,460,000 | 6,090 |
| 1991-03-18 | 617 | 620 | 605 | 605 | 1,191,000 | 6,050 |
| 1991-03-15 | 605 | 614 | 602 | 611 | 1,623,000 | 6,110 |
| 1991-03-14 | 606 | 606 | 598 | 600 | 1,406,000 | 6,000 |
| 1991-03-13 | 611 | 612 | 604 | 606 | 735,000 | 6,060 |
| 1991-03-12 | 615 | 617 | 607 | 617 | 1,141,000 | 6,170 |
| 1991-03-11 | 615 | 619 | 610 | 618 | 1,316,000 | 6,180 |
| 1991-03-08 | 616 | 623 | 605 | 623 | 2,421,000 | 6,230 |
| 1991-03-07 | 603 | 609 | 601 | 606 | 1,832,000 | 6,060 |
| 1991-03-06 | 606 | 610 | 602 | 605 | 1,583,000 | 6,050 |
| 1991-03-05 | 615 | 621 | 610 | 615 | 1,104,000 | 6,150 |
| 1991-03-04 | 625 | 629 | 613 | 615 | 3,015,000 | 6,150 |
| 1991-03-01 | 649 | 649 | 627 | 635 | 2,387,000 | 6,350 |
| 1991-02-28 | 620 | 654 | 620 | 630 | 3,554,000 | 6,300 |
| 1991-02-27 | 610 | 625 | 609 | 611 | 1,783,000 | 6,110 |
| 1991-02-26 | 655 | 655 | 628 | 629 | 1,830,000 | 6,290 |
| 1991-02-25 | 634 | 640 | 626 | 640 | 1,399,000 | 6,400 |
| 1991-02-22 | 660 | 674 | 644 | 644 | 3,548,000 | 6,440 |
| 1991-02-21 | 648 | 679 | 636 | 650 | 5,658,000 | 6,500 |
| 1991-02-20 | 639 | 660 | 630 | 644 | 4,002,000 | 6,440 |
| 1991-02-19 | 610 | 660 | 605 | 630 | 4,679,000 | 6,300 |
| 1991-02-18 | 598 | 604 | 590 | 604 | 2,183,000 | 6,040 |
| 1991-02-15 | 564 | 580 | 556 | 579 | 1,815,000 | 5,790 |
| 1991-02-14 | 550 | 578 | 550 | 564 | 1,808,000 | 5,640 |
| 1991-02-13 | 547 | 558 | 541 | 545 | 998,000 | 5,450 |
| 1991-02-12 | 571 | 573 | 560 | 562 | 1,685,000 | 5,620 |
| 1991-02-08 | 543 | 558 | 537 | 551 | 2,659,000 | 5,510 |
| 1991-02-07 | 513 | 538 | 508 | 538 | 2,150,000 | 5,380 |
| 1991-02-06 | 498 | 525 | 493 | 493 | 1,920,000 | 4,930 |
| 1991-02-05 | 475 | 495 | 475 | 488 | 572,000 | 4,880 |
| 1991-02-04 | 471 | 475 | 465 | 470 | 425,000 | 4,700 |
| 1991-02-01 | 469 | 479 | 463 | 470 | 1,000,000 | 4,700 |
| 1991-01-31 | 484 | 500 | 479 | 484 | 501,000 | 4,840 |
| 1991-01-30 | 475 | 484 | 473 | 480 | 760,000 | 4,800 |
| 1991-01-29 | 490 | 490 | 467 | 471 | 1,003,000 | 4,710 |
| 1991-01-28 | 505 | 509 | 490 | 490 | 456,000 | 4,900 |
| 1991-01-25 | 500 | 510 | 495 | 510 | 750,000 | 5,100 |
| 1991-01-24 | 490 | 498 | 489 | 490 | 541,000 | 4,900 |
| 1991-01-23 | 502 | 502 | 485 | 485 | 580,000 | 4,850 |
| 1991-01-22 | 500 | 510 | 494 | 508 | 621,000 | 5,080 |
| 1991-01-21 | 505 | 519 | 502 | 502 | 334,000 | 5,020 |
| 1991-01-18 | 540 | 554 | 520 | 520 | 1,117,000 | 5,200 |
| 1991-01-17 | 489 | 529 | 489 | 524 | 1,449,000 | 5,240 |
| 1991-01-16 | 493 | 503 | 490 | 499 | 554,000 | 4,990 |
| 1991-01-14 | 548 | 548 | 530 | 538 | 564,000 | 5,380 |
| 1991-01-11 | 530 | 538 | 521 | 538 | 720,000 | 5,380 |
| 1991-01-10 | 502 | 526 | 502 | 526 | 430,000 | 5,260 |
| 1991-01-09 | 502 | 515 | 502 | 511 | 483,000 | 5,110 |
| 1991-01-08 | 526 | 526 | 505 | 512 | 323,000 | 5,120 |
| 1991-01-07 | 545 | 555 | 527 | 544 | 259,000 | 5,440 |
| 1991-01-04 | 530 | 556 | 530 | 555 | 341,000 | 5,550 |
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
