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
1991-12-30485492485492323,0004,920
1991-12-27492492480480182,0004,800
1991-12-26472498471493374,0004,930
1991-12-25452477452477392,0004,770
1991-12-24465467451452357,0004,520
1991-12-20456461452452553,0004,520
1991-12-19466469450450219,0004,500
1991-12-18469477466470342,0004,700
1991-12-17479487478478207,0004,780
1991-12-16490490478489205,0004,890
1991-12-134804904714882,010,0004,880
1991-12-12456456450450392,0004,500
1991-12-11455455437441858,0004,410
1991-12-10466466455455237,0004,550
1991-12-09475475470471111,0004,710
1991-12-06476477465470452,0004,700
1991-12-05478478468476516,0004,760
1991-12-04464479464479292,0004,790
1991-12-03457469456465512,0004,650
1991-12-02470470455455424,0004,550
1991-11-29483483472480454,0004,800
1991-11-28478479468473388,0004,730
1991-11-27490495480480298,0004,800
1991-11-26484490480490161,0004,900
1991-11-25478484478479253,0004,790
1991-11-22486486478478342,0004,780
1991-11-21485490477478616,0004,780
1991-11-20487490472472856,0004,720
1991-11-19502502493494432,0004,940
1991-11-18496500490492548,0004,920
1991-11-15512519506506453,0005,060
1991-11-14515519507515483,0005,150
1991-11-13517520516516354,0005,160
1991-11-12512523512520468,0005,200
1991-11-11513516510510407,0005,100
1991-11-08525529518518676,0005,180
1991-11-07521525516516653,0005,160
1991-11-06525530524524277,0005,240
1991-11-05527527522525336,0005,250
1991-11-01533540525527640,0005,270
1991-10-31535543530543488,0005,430
1991-10-30541545537537448,0005,370
1991-10-29550552546546578,0005,460
1991-10-28544550543550579,0005,500
1991-10-25542547542543475,0005,430
1991-10-245555585415421,249,0005,420
1991-10-235405675385484,077,0005,480
1991-10-22535546535542676,0005,420
1991-10-21550550543543588,0005,430
1991-10-18533540530540981,0005,400
1991-10-17540540531534714,0005,340
1991-10-165255365245301,011,0005,300
1991-10-15516525516524364,0005,240
1991-10-14521526515515189,0005,150
1991-10-11530531520525650,0005,250
1991-10-09522533522531813,0005,310
1991-10-08525535525532575,0005,320
1991-10-07536540535535356,0005,350
1991-10-04542543536536909,0005,360
1991-10-035375525355451,406,0005,450
1991-10-02540540533538451,0005,380
1991-10-015365505355411,039,0005,410
1991-09-30530538525537635,0005,370
1991-09-27536545522525733,0005,250
1991-09-265445535345461,459,0005,460
1991-09-25538548527546906,0005,460
1991-09-24531540525530659,0005,300
1991-09-205425455255301,317,0005,300
1991-09-195395515315383,955,0005,380
1991-09-185255475215334,897,0005,330
1991-09-175265305125151,198,0005,150
1991-09-135065195025193,803,0005,190
1991-09-12502507500501791,0005,010
1991-09-11496497486497581,0004,970
1991-09-10510510497497487,0004,970
1991-09-09517517510510649,0005,100
1991-09-064965154965073,217,0005,070
1991-09-054805094795013,214,0005,010
1991-09-044804824714821,589,0004,820
1991-09-03482482471480730,0004,800
1991-09-024584844584782,191,0004,780
1991-08-304484594484582,317,0004,580
1991-08-29441453441451534,0004,510
1991-08-28450450436436917,0004,360
1991-08-27444450444450600,0004,500
1991-08-26457457443446591,0004,460
1991-08-23460462451454484,0004,540
1991-08-22470471460460945,0004,600
1991-08-214344594344501,284,0004,500
1991-08-204354504264351,184,0004,350
1991-08-194724724374391,644,0004,390
1991-08-16476479467467694,0004,670
1991-08-15481483475475304,0004,750
1991-08-144834874804801,057,0004,800
1991-08-13485489483483446,0004,830
1991-08-12499500487488511,0004,880
1991-08-09505509504505188,0005,050
1991-08-08513520506506763,0005,060
1991-08-075085115025091,159,0005,090
1991-08-06512512499499285,0004,990
1991-08-05523524511512240,0005,120
1991-08-025235275235231,126,0005,230
1991-08-015345365235301,220,0005,300
1991-07-315305395255341,510,0005,340
1991-07-30505530505528559,0005,280
1991-07-29513515509510191,0005,100
1991-07-26516516500506431,0005,060
1991-07-25514518503518500,0005,180
1991-07-244985154925141,041,0005,140
1991-07-23480500477498557,0004,980
1991-07-22477487477480317,0004,800
1991-07-19486486481481129,0004,810
1991-07-18484488481486294,0004,860
1991-07-17490495480489339,0004,890
1991-07-16500506494494492,0004,940
1991-07-15503508500507314,0005,070
1991-07-12496500496498202,0004,980
1991-07-11495497488496429,0004,960
1991-07-10482509477497352,0004,970
1991-07-094754804554771,092,0004,770
1991-07-08476485465475850,0004,750
1991-07-05494495481481418,0004,810
1991-07-04490495475485488,0004,850
1991-07-03514520500500485,0005,000
1991-07-02520525515515331,0005,150
1991-07-01514522509520704,0005,200
1991-06-28501505495500698,0005,000
1991-06-27508510502510508,0005,100
1991-06-26510518510518689,0005,180
1991-06-25501510500510606,0005,100
1991-06-24520521501502525,0005,020
1991-06-21529530516517600,0005,170
1991-06-20515524513524673,0005,240
1991-06-19535535513515841,0005,150
1991-06-18540540530538558,0005,380
1991-06-17542547538538569,0005,380
1991-06-145405455355402,669,0005,400
1991-06-13529535525535332,0005,350
1991-06-12534534525533443,0005,330
1991-06-11520530520530255,0005,300
1991-06-10530530520520336,0005,200
1991-06-075235325225251,264,0005,250
1991-06-065405455205201,818,0005,200
1991-06-055605655505501,120,0005,500
1991-06-04581584568570362,0005,700
1991-06-03594594581587477,0005,870
1991-05-31571585571585884,0005,850
1991-05-30569575561568519,0005,680
1991-05-29570570558570484,0005,700
1991-05-28557565557565516,0005,650
1991-05-27569569558565308,0005,650
1991-05-24575581561562413,0005,620
1991-05-23569572562572405,0005,720
1991-05-22570570560560436,0005,600
1991-05-21560570556570355,0005,700
1991-05-20571577560570286,0005,700
1991-05-17569579560579322,0005,790
1991-05-16564567559560672,0005,600
1991-05-15560565553565610,0005,650
1991-05-14568569561566264,0005,660
1991-05-13574574561568342,0005,680
1991-05-10572578560576582,0005,760
1991-05-09579585572572405,0005,720
1991-05-08564580560580631,0005,800
1991-05-07587587566566202,0005,660
1991-05-02591595580580685,0005,800
1991-05-015705915655901,020,0005,900
1991-04-30570570560560814,0005,600
1991-04-265755795635701,110,0005,700
1991-04-255855905705701,093,0005,700
1991-04-24580582575579961,0005,790
1991-04-23586592580582872,0005,820
1991-04-22599599588588701,0005,880
1991-04-195956055926031,766,0006,030
1991-04-18595595588592826,0005,920
1991-04-17598600590594986,0005,940
1991-04-16593599586598457,0005,980
1991-04-15593603593593508,0005,930
1991-04-12592600591600572,0006,000
1991-04-11593604590596409,0005,960
1991-04-10590595590590333,0005,900
1991-04-09593599590595513,0005,950
1991-04-08593604593596318,0005,960
1991-04-05595609592596475,0005,960
1991-04-04610610590601579,0006,010
1991-04-03610615607611383,0006,110
1991-04-02593610590601678,0006,010
1991-04-01599600586599572,0005,990
1991-03-29601603586600562,0006,000
1991-03-28587600582595841,0005,950
1991-03-27606615588591635,0005,910
1991-03-26620620605610761,0006,100
1991-03-25605619603611733,0006,110
1991-03-226006145996002,756,0006,000
1991-03-206026055855851,744,0005,850
1991-03-196056106026091,460,0006,090
1991-03-186176206056051,191,0006,050
1991-03-156056146026111,623,0006,110
1991-03-146066065986001,406,0006,000
1991-03-13611612604606735,0006,060
1991-03-126156176076171,141,0006,170
1991-03-116156196106181,316,0006,180
1991-03-086166236056232,421,0006,230
1991-03-076036096016061,832,0006,060
1991-03-066066106026051,583,0006,050
1991-03-056156216106151,104,0006,150
1991-03-046256296136153,015,0006,150
1991-03-016496496276352,387,0006,350
1991-02-286206546206303,554,0006,300
1991-02-276106256096111,783,0006,110
1991-02-266556556286291,830,0006,290
1991-02-256346406266401,399,0006,400
1991-02-226606746446443,548,0006,440
1991-02-216486796366505,658,0006,500
1991-02-206396606306444,002,0006,440
1991-02-196106606056304,679,0006,300
1991-02-185986045906042,183,0006,040
1991-02-155645805565791,815,0005,790
1991-02-145505785505641,808,0005,640
1991-02-13547558541545998,0005,450
1991-02-125715735605621,685,0005,620
1991-02-085435585375512,659,0005,510
1991-02-075135385085382,150,0005,380
1991-02-064985254934931,920,0004,930
1991-02-05475495475488572,0004,880
1991-02-04471475465470425,0004,700
1991-02-014694794634701,000,0004,700
1991-01-31484500479484501,0004,840
1991-01-30475484473480760,0004,800
1991-01-294904904674711,003,0004,710
1991-01-28505509490490456,0004,900
1991-01-25500510495510750,0005,100
1991-01-24490498489490541,0004,900
1991-01-23502502485485580,0004,850
1991-01-22500510494508621,0005,080
1991-01-21505519502502334,0005,020
1991-01-185405545205201,117,0005,200
1991-01-174895294895241,449,0005,240
1991-01-16493503490499554,0004,990
1991-01-14548548530538564,0005,380
1991-01-11530538521538720,0005,380
1991-01-10502526502526430,0005,260
1991-01-09502515502511483,0005,110
1991-01-08526526505512323,0005,120
1991-01-07545555527544259,0005,440
1991-01-04530556530555341,0005,550

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