4208 UBE(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 332 | 334 | 327 | 327 | 277,000 | 3,270 |
| 1992-12-29 | 336 | 338 | 332 | 337 | 214,000 | 3,370 |
| 1992-12-28 | 346 | 346 | 331 | 331 | 304,000 | 3,310 |
| 1992-12-25 | 348 | 348 | 344 | 346 | 196,000 | 3,460 |
| 1992-12-24 | 345 | 349 | 344 | 345 | 293,000 | 3,450 |
| 1992-12-22 | 351 | 352 | 347 | 350 | 386,000 | 3,500 |
| 1992-12-21 | 343 | 349 | 340 | 345 | 569,000 | 3,450 |
| 1992-12-18 | 348 | 353 | 344 | 348 | 664,000 | 3,480 |
| 1992-12-17 | 342 | 353 | 339 | 352 | 841,000 | 3,520 |
| 1992-12-16 | 346 | 346 | 339 | 339 | 331,000 | 3,390 |
| 1992-12-15 | 340 | 350 | 337 | 347 | 274,000 | 3,470 |
| 1992-12-14 | 347 | 350 | 340 | 348 | 296,000 | 3,480 |
| 1992-12-11 | 345 | 354 | 343 | 350 | 1,388,000 | 3,500 |
| 1992-12-10 | 340 | 349 | 340 | 346 | 420,000 | 3,460 |
| 1992-12-09 | 336 | 338 | 333 | 338 | 335,000 | 3,380 |
| 1992-12-08 | 330 | 335 | 326 | 335 | 320,000 | 3,350 |
| 1992-12-07 | 340 | 340 | 329 | 329 | 508,000 | 3,290 |
| 1992-12-04 | 335 | 336 | 331 | 335 | 488,000 | 3,350 |
| 1992-12-03 | 344 | 344 | 334 | 334 | 580,000 | 3,340 |
| 1992-12-02 | 344 | 344 | 337 | 341 | 581,000 | 3,410 |
| 1992-12-01 | 348 | 354 | 341 | 341 | 1,046,000 | 3,410 |
| 1992-11-30 | 348 | 348 | 341 | 345 | 521,000 | 3,450 |
| 1992-11-27 | 347 | 349 | 341 | 346 | 432,000 | 3,460 |
| 1992-11-26 | 341 | 349 | 338 | 348 | 822,000 | 3,480 |
| 1992-11-25 | 340 | 341 | 335 | 341 | 636,000 | 3,410 |
| 1992-11-24 | 345 | 349 | 340 | 343 | 345,000 | 3,430 |
| 1992-11-20 | 337 | 349 | 337 | 341 | 458,000 | 3,410 |
| 1992-11-19 | 350 | 354 | 343 | 349 | 628,000 | 3,490 |
| 1992-11-18 | 325 | 350 | 325 | 350 | 703,000 | 3,500 |
| 1992-11-17 | 329 | 329 | 323 | 327 | 547,000 | 3,270 |
| 1992-11-16 | 331 | 332 | 326 | 330 | 447,000 | 3,300 |
| 1992-11-13 | 332 | 335 | 327 | 327 | 1,118,000 | 3,270 |
| 1992-11-12 | 338 | 338 | 331 | 332 | 394,000 | 3,320 |
| 1992-11-11 | 340 | 340 | 333 | 336 | 597,000 | 3,360 |
| 1992-11-10 | 341 | 345 | 335 | 337 | 642,000 | 3,370 |
| 1992-11-09 | 352 | 353 | 345 | 345 | 456,000 | 3,450 |
| 1992-11-06 | 356 | 356 | 353 | 354 | 313,000 | 3,540 |
| 1992-11-05 | 355 | 359 | 353 | 355 | 480,000 | 3,550 |
| 1992-11-04 | 355 | 360 | 352 | 360 | 440,000 | 3,600 |
| 1992-11-02 | 355 | 360 | 351 | 360 | 367,000 | 3,600 |
| 1992-10-30 | 357 | 358 | 350 | 358 | 534,000 | 3,580 |
| 1992-10-29 | 359 | 363 | 358 | 359 | 242,000 | 3,590 |
| 1992-10-28 | 366 | 370 | 363 | 363 | 234,000 | 3,630 |
| 1992-10-27 | 365 | 372 | 359 | 366 | 497,000 | 3,660 |
| 1992-10-26 | 365 | 370 | 360 | 368 | 286,000 | 3,680 |
| 1992-10-23 | 358 | 361 | 356 | 361 | 378,000 | 3,610 |
| 1992-10-22 | 354 | 359 | 353 | 353 | 746,000 | 3,530 |
| 1992-10-21 | 356 | 358 | 351 | 354 | 357,000 | 3,540 |
| 1992-10-20 | 361 | 364 | 355 | 355 | 643,000 | 3,550 |
| 1992-10-19 | 370 | 370 | 360 | 360 | 440,000 | 3,600 |
| 1992-10-16 | 376 | 380 | 371 | 371 | 454,000 | 3,710 |
| 1992-10-15 | 376 | 377 | 372 | 377 | 532,000 | 3,770 |
| 1992-10-14 | 383 | 390 | 379 | 379 | 928,000 | 3,790 |
| 1992-10-13 | 376 | 380 | 376 | 378 | 289,000 | 3,780 |
| 1992-10-12 | 372 | 377 | 371 | 375 | 327,000 | 3,750 |
| 1992-10-09 | 377 | 381 | 371 | 372 | 1,600,000 | 3,720 |
| 1992-10-08 | 378 | 382 | 372 | 382 | 423,000 | 3,820 |
| 1992-10-07 | 385 | 390 | 373 | 373 | 464,000 | 3,730 |
| 1992-10-06 | 381 | 384 | 369 | 383 | 820,000 | 3,830 |
| 1992-10-05 | 381 | 390 | 381 | 384 | 591,000 | 3,840 |
| 1992-10-02 | 390 | 397 | 389 | 396 | 729,000 | 3,960 |
| 1992-10-01 | 391 | 395 | 382 | 389 | 652,000 | 3,890 |
| 1992-09-30 | 402 | 405 | 393 | 393 | 448,000 | 3,930 |
| 1992-09-29 | 409 | 410 | 397 | 397 | 463,000 | 3,970 |
| 1992-09-28 | 403 | 412 | 400 | 400 | 639,000 | 4,000 |
| 1992-09-25 | 416 | 419 | 405 | 408 | 695,000 | 4,080 |
| 1992-09-24 | 420 | 423 | 412 | 412 | 752,000 | 4,120 |
| 1992-09-22 | 403 | 410 | 397 | 405 | 942,000 | 4,050 |
| 1992-09-21 | 414 | 414 | 399 | 404 | 616,000 | 4,040 |
| 1992-09-18 | 417 | 417 | 401 | 409 | 892,000 | 4,090 |
| 1992-09-17 | 410 | 420 | 408 | 412 | 930,000 | 4,120 |
| 1992-09-16 | 420 | 424 | 408 | 414 | 929,000 | 4,140 |
| 1992-09-14 | 415 | 423 | 415 | 417 | 802,000 | 4,170 |
| 1992-09-11 | 420 | 427 | 415 | 415 | 2,309,000 | 4,150 |
| 1992-09-10 | 436 | 440 | 425 | 425 | 1,841,000 | 4,250 |
| 1992-09-09 | 420 | 433 | 419 | 431 | 1,317,000 | 4,310 |
| 1992-09-08 | 421 | 439 | 421 | 422 | 1,624,000 | 4,220 |
| 1992-09-07 | 425 | 434 | 425 | 426 | 900,000 | 4,260 |
| 1992-09-04 | 444 | 444 | 425 | 425 | 1,844,000 | 4,250 |
| 1992-09-03 | 427 | 439 | 417 | 437 | 1,646,000 | 4,370 |
| 1992-09-02 | 406 | 445 | 401 | 432 | 3,343,000 | 4,320 |
| 1992-09-01 | 439 | 454 | 414 | 415 | 4,660,000 | 4,150 |
| 1992-08-31 | 440 | 460 | 436 | 439 | 5,166,000 | 4,390 |
| 1992-08-28 | 438 | 479 | 433 | 445 | 15,936,000 | 4,450 |
| 1992-08-27 | 425 | 459 | 420 | 443 | 11,213,000 | 4,430 |
| 1992-08-26 | 329 | 384 | 328 | 380 | 6,220,000 | 3,800 |
| 1992-08-25 | 330 | 334 | 325 | 328 | 867,000 | 3,280 |
| 1992-08-24 | 326 | 341 | 320 | 325 | 1,821,000 | 3,250 |
| 1992-08-21 | 315 | 328 | 315 | 325 | 1,455,000 | 3,250 |
| 1992-08-20 | 302 | 324 | 301 | 311 | 1,010,000 | 3,110 |
| 1992-08-19 | 299 | 310 | 296 | 301 | 503,000 | 3,010 |
| 1992-08-18 | 315 | 315 | 298 | 299 | 305,000 | 2,990 |
| 1992-08-17 | 312 | 320 | 312 | 315 | 153,000 | 3,150 |
| 1992-08-14 | 299 | 309 | 299 | 309 | 782,000 | 3,090 |
| 1992-08-13 | 314 | 314 | 308 | 309 | 202,000 | 3,090 |
| 1992-08-12 | 321 | 321 | 309 | 314 | 501,000 | 3,140 |
| 1992-08-11 | 325 | 329 | 315 | 316 | 368,000 | 3,160 |
| 1992-08-10 | 330 | 333 | 310 | 321 | 331,000 | 3,210 |
| 1992-08-07 | 340 | 345 | 330 | 338 | 259,000 | 3,380 |
| 1992-08-06 | 349 | 352 | 341 | 345 | 349,000 | 3,450 |
| 1992-08-05 | 349 | 353 | 346 | 347 | 284,000 | 3,470 |
| 1992-08-04 | 340 | 354 | 340 | 348 | 836,000 | 3,480 |
| 1992-08-03 | 352 | 356 | 346 | 350 | 643,000 | 3,500 |
| 1992-07-31 | 333 | 350 | 331 | 350 | 2,432,000 | 3,500 |
| 1992-07-30 | 324 | 342 | 319 | 338 | 1,044,000 | 3,380 |
| 1992-07-29 | 330 | 334 | 314 | 314 | 932,000 | 3,140 |
| 1992-07-28 | 324 | 329 | 316 | 324 | 668,000 | 3,240 |
| 1992-07-27 | 340 | 345 | 324 | 324 | 494,000 | 3,240 |
| 1992-07-24 | 340 | 340 | 330 | 331 | 555,000 | 3,310 |
| 1992-07-23 | 332 | 345 | 330 | 341 | 623,000 | 3,410 |
| 1992-07-22 | 337 | 342 | 330 | 333 | 729,000 | 3,330 |
| 1992-07-21 | 340 | 340 | 332 | 336 | 450,000 | 3,360 |
| 1992-07-20 | 359 | 359 | 340 | 340 | 343,000 | 3,400 |
| 1992-07-17 | 373 | 373 | 358 | 360 | 286,000 | 3,600 |
| 1992-07-16 | 373 | 375 | 367 | 375 | 308,000 | 3,750 |
| 1992-07-15 | 379 | 383 | 372 | 379 | 413,000 | 3,790 |
| 1992-07-14 | 380 | 385 | 370 | 380 | 409,000 | 3,800 |
| 1992-07-13 | 370 | 385 | 368 | 383 | 1,310,000 | 3,830 |
| 1992-07-10 | 365 | 374 | 362 | 374 | 1,786,000 | 3,740 |
| 1992-07-09 | 350 | 365 | 350 | 363 | 252,000 | 3,630 |
| 1992-07-08 | 349 | 365 | 343 | 365 | 321,000 | 3,650 |
| 1992-07-07 | 367 | 367 | 342 | 345 | 311,000 | 3,450 |
| 1992-07-06 | 360 | 360 | 351 | 357 | 117,000 | 3,570 |
| 1992-07-03 | 352 | 358 | 340 | 350 | 268,000 | 3,500 |
| 1992-07-02 | 350 | 357 | 343 | 356 | 422,000 | 3,560 |
| 1992-07-01 | 341 | 350 | 335 | 350 | 340,000 | 3,500 |
| 1992-06-30 | 344 | 344 | 333 | 340 | 447,000 | 3,400 |
| 1992-06-29 | 334 | 344 | 330 | 340 | 255,000 | 3,400 |
| 1992-06-26 | 340 | 350 | 330 | 330 | 464,000 | 3,300 |
| 1992-06-25 | 335 | 340 | 329 | 339 | 271,000 | 3,390 |
| 1992-06-24 | 344 | 348 | 328 | 330 | 311,000 | 3,300 |
| 1992-06-23 | 333 | 353 | 328 | 339 | 404,000 | 3,390 |
| 1992-06-22 | 345 | 346 | 322 | 332 | 550,000 | 3,320 |
| 1992-06-19 | 346 | 353 | 337 | 347 | 407,000 | 3,470 |
| 1992-06-18 | 339 | 345 | 331 | 345 | 554,000 | 3,450 |
| 1992-06-17 | 343 | 352 | 335 | 341 | 406,000 | 3,410 |
| 1992-06-16 | 354 | 359 | 350 | 353 | 407,000 | 3,530 |
| 1992-06-15 | 361 | 365 | 351 | 351 | 475,000 | 3,510 |
| 1992-06-12 | 370 | 380 | 360 | 365 | 2,655,000 | 3,650 |
| 1992-06-11 | 383 | 390 | 375 | 375 | 317,000 | 3,750 |
| 1992-06-10 | 380 | 384 | 370 | 383 | 374,000 | 3,830 |
| 1992-06-09 | 370 | 385 | 365 | 380 | 269,000 | 3,800 |
| 1992-06-08 | 381 | 381 | 350 | 364 | 416,000 | 3,640 |
| 1992-06-05 | 385 | 385 | 375 | 376 | 393,000 | 3,760 |
| 1992-06-04 | 390 | 390 | 380 | 388 | 333,000 | 3,880 |
| 1992-06-03 | 393 | 395 | 385 | 395 | 211,000 | 3,950 |
| 1992-06-02 | 385 | 400 | 373 | 400 | 426,000 | 4,000 |
| 1992-06-01 | 390 | 397 | 379 | 380 | 459,000 | 3,800 |
| 1992-05-29 | 392 | 398 | 388 | 392 | 262,000 | 3,920 |
| 1992-05-28 | 373 | 388 | 372 | 387 | 299,000 | 3,870 |
| 1992-05-27 | 382 | 388 | 370 | 372 | 518,000 | 3,720 |
| 1992-05-26 | 385 | 398 | 382 | 382 | 260,000 | 3,820 |
| 1992-05-25 | 381 | 385 | 381 | 385 | 312,000 | 3,850 |
| 1992-05-22 | 403 | 403 | 380 | 381 | 410,000 | 3,810 |
| 1992-05-21 | 399 | 408 | 399 | 405 | 383,000 | 4,050 |
| 1992-05-20 | 405 | 409 | 397 | 399 | 372,000 | 3,990 |
| 1992-05-19 | 391 | 409 | 391 | 409 | 421,000 | 4,090 |
| 1992-05-18 | 390 | 396 | 383 | 390 | 161,000 | 3,900 |
| 1992-05-15 | 403 | 403 | 372 | 382 | 443,000 | 3,820 |
| 1992-05-14 | 404 | 407 | 400 | 403 | 626,000 | 4,030 |
| 1992-05-13 | 392 | 400 | 391 | 399 | 618,000 | 3,990 |
| 1992-05-12 | 395 | 402 | 391 | 392 | 891,000 | 3,920 |
| 1992-05-11 | 390 | 399 | 390 | 395 | 366,000 | 3,950 |
| 1992-05-08 | 390 | 400 | 385 | 395 | 968,000 | 3,950 |
| 1992-05-07 | 389 | 400 | 380 | 399 | 751,000 | 3,990 |
| 1992-05-06 | 378 | 400 | 378 | 394 | 968,000 | 3,940 |
| 1992-05-01 | 373 | 380 | 368 | 380 | 548,000 | 3,800 |
| 1992-04-30 | 365 | 379 | 361 | 378 | 867,000 | 3,780 |
| 1992-04-28 | 351 | 365 | 351 | 360 | 342,000 | 3,600 |
| 1992-04-27 | 350 | 358 | 350 | 350 | 170,000 | 3,500 |
| 1992-04-24 | 355 | 360 | 347 | 347 | 549,000 | 3,470 |
| 1992-04-23 | 348 | 350 | 341 | 348 | 500,000 | 3,480 |
| 1992-04-22 | 345 | 345 | 335 | 343 | 408,000 | 3,430 |
| 1992-04-21 | 332 | 340 | 330 | 340 | 548,000 | 3,400 |
| 1992-04-20 | 340 | 347 | 332 | 335 | 331,000 | 3,350 |
| 1992-04-17 | 350 | 355 | 345 | 345 | 623,000 | 3,450 |
| 1992-04-16 | 357 | 364 | 353 | 360 | 669,000 | 3,600 |
| 1992-04-15 | 372 | 374 | 353 | 353 | 377,000 | 3,530 |
| 1992-04-14 | 341 | 362 | 332 | 362 | 374,000 | 3,620 |
| 1992-04-13 | 351 | 358 | 340 | 342 | 494,000 | 3,420 |
| 1992-04-10 | 349 | 360 | 345 | 346 | 524,000 | 3,460 |
| 1992-04-09 | 339 | 368 | 330 | 330 | 507,000 | 3,300 |
| 1992-04-08 | 364 | 372 | 341 | 343 | 560,000 | 3,430 |
| 1992-04-07 | 381 | 385 | 369 | 381 | 617,000 | 3,810 |
| 1992-04-06 | 380 | 385 | 377 | 385 | 556,000 | 3,850 |
| 1992-04-03 | 372 | 372 | 358 | 372 | 744,000 | 3,720 |
| 1992-04-02 | 386 | 386 | 364 | 367 | 696,000 | 3,670 |
| 1992-04-01 | 396 | 400 | 381 | 381 | 900,000 | 3,810 |
| 1992-03-31 | 404 | 404 | 390 | 391 | 414,000 | 3,910 |
| 1992-03-30 | 388 | 405 | 386 | 396 | 227,000 | 3,960 |
| 1992-03-27 | 400 | 405 | 393 | 393 | 229,000 | 3,930 |
| 1992-03-26 | 407 | 409 | 397 | 405 | 222,000 | 4,050 |
| 1992-03-25 | 395 | 407 | 390 | 407 | 364,000 | 4,070 |
| 1992-03-24 | 409 | 409 | 399 | 399 | 368,000 | 3,990 |
| 1992-03-23 | 410 | 410 | 398 | 409 | 390,000 | 4,090 |
| 1992-03-19 | 393 | 410 | 390 | 398 | 758,000 | 3,980 |
| 1992-03-18 | 396 | 400 | 383 | 383 | 775,000 | 3,830 |
| 1992-03-17 | 405 | 415 | 401 | 402 | 689,000 | 4,020 |
| 1992-03-16 | 413 | 420 | 406 | 410 | 284,000 | 4,100 |
| 1992-03-13 | 410 | 441 | 410 | 418 | 2,147,000 | 4,180 |
| 1992-03-12 | 413 | 420 | 405 | 415 | 495,000 | 4,150 |
| 1992-03-11 | 420 | 421 | 417 | 417 | 226,000 | 4,170 |
| 1992-03-10 | 426 | 426 | 419 | 425 | 532,000 | 4,250 |
| 1992-03-09 | 436 | 438 | 426 | 426 | 266,000 | 4,260 |
| 1992-03-06 | 439 | 443 | 430 | 436 | 522,000 | 4,360 |
| 1992-03-05 | 429 | 445 | 426 | 440 | 923,000 | 4,400 |
| 1992-03-04 | 435 | 438 | 426 | 426 | 487,000 | 4,260 |
| 1992-03-03 | 443 | 452 | 435 | 435 | 587,000 | 4,350 |
| 1992-03-02 | 440 | 446 | 435 | 439 | 276,000 | 4,390 |
| 1992-02-28 | 435 | 440 | 430 | 436 | 449,000 | 4,360 |
| 1992-02-27 | 435 | 440 | 433 | 434 | 515,000 | 4,340 |
| 1992-02-26 | 426 | 437 | 426 | 434 | 443,000 | 4,340 |
| 1992-02-25 | 426 | 437 | 425 | 425 | 269,000 | 4,250 |
| 1992-02-24 | 440 | 440 | 428 | 434 | 308,000 | 4,340 |
| 1992-02-21 | 433 | 436 | 430 | 435 | 443,000 | 4,350 |
| 1992-02-20 | 430 | 433 | 429 | 430 | 213,000 | 4,300 |
| 1992-02-19 | 431 | 437 | 426 | 428 | 515,000 | 4,280 |
| 1992-02-18 | 440 | 445 | 431 | 431 | 224,000 | 4,310 |
| 1992-02-17 | 435 | 450 | 431 | 450 | 272,000 | 4,500 |
| 1992-02-14 | 445 | 447 | 440 | 440 | 392,000 | 4,400 |
| 1992-02-13 | 451 | 455 | 445 | 445 | 232,000 | 4,450 |
| 1992-02-12 | 460 | 460 | 451 | 451 | 477,000 | 4,510 |
| 1992-02-10 | 458 | 463 | 451 | 451 | 2,337,000 | 4,510 |
| 1992-02-07 | 470 | 470 | 463 | 463 | 375,000 | 4,630 |
| 1992-02-06 | 462 | 467 | 458 | 462 | 460,000 | 4,620 |
| 1992-02-05 | 457 | 462 | 456 | 458 | 217,000 | 4,580 |
| 1992-02-04 | 455 | 465 | 455 | 457 | 296,000 | 4,570 |
| 1992-02-03 | 461 | 466 | 457 | 465 | 322,000 | 4,650 |
| 1992-01-31 | 457 | 477 | 456 | 456 | 810,000 | 4,560 |
| 1992-01-30 | 454 | 460 | 454 | 456 | 210,000 | 4,560 |
| 1992-01-29 | 457 | 459 | 450 | 459 | 77,000 | 4,590 |
| 1992-01-28 | 441 | 460 | 441 | 459 | 220,000 | 4,590 |
| 1992-01-27 | 445 | 445 | 438 | 441 | 117,000 | 4,410 |
| 1992-01-24 | 450 | 453 | 445 | 445 | 312,000 | 4,450 |
| 1992-01-23 | 460 | 465 | 446 | 455 | 376,000 | 4,550 |
| 1992-01-22 | 437 | 460 | 434 | 460 | 557,000 | 4,600 |
| 1992-01-21 | 435 | 447 | 430 | 435 | 596,000 | 4,350 |
| 1992-01-20 | 450 | 450 | 430 | 430 | 1,058,000 | 4,300 |
| 1992-01-17 | 451 | 459 | 447 | 447 | 381,000 | 4,470 |
| 1992-01-16 | 462 | 470 | 456 | 456 | 521,000 | 4,560 |
| 1992-01-14 | 460 | 461 | 457 | 457 | 310,000 | 4,570 |
| 1992-01-13 | 450 | 460 | 450 | 460 | 358,000 | 4,600 |
| 1992-01-10 | 464 | 469 | 451 | 460 | 383,000 | 4,600 |
| 1992-01-09 | 473 | 479 | 460 | 479 | 543,000 | 4,790 |
| 1992-01-08 | 480 | 481 | 469 | 469 | 301,000 | 4,690 |
| 1992-01-07 | 499 | 503 | 477 | 490 | 336,000 | 4,900 |
| 1992-01-06 | 500 | 509 | 495 | 509 | 431,000 | 5,090 |
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
