4208 UBE(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 293 | 294 | 288 | 294 | 173,000 | 2,940 |
| 1993-12-29 | 287 | 290 | 282 | 288 | 207,000 | 2,880 |
| 1993-12-28 | 279 | 285 | 278 | 281 | 278,000 | 2,810 |
| 1993-12-27 | 284 | 284 | 275 | 284 | 359,000 | 2,840 |
| 1993-12-24 | 293 | 293 | 280 | 284 | 345,000 | 2,840 |
| 1993-12-22 | 290 | 290 | 282 | 284 | 359,000 | 2,840 |
| 1993-12-21 | 291 | 291 | 280 | 280 | 505,000 | 2,800 |
| 1993-12-20 | 299 | 299 | 285 | 286 | 456,000 | 2,860 |
| 1993-12-17 | 295 | 295 | 290 | 295 | 458,000 | 2,950 |
| 1993-12-16 | 298 | 298 | 289 | 290 | 528,000 | 2,900 |
| 1993-12-15 | 290 | 297 | 287 | 288 | 426,000 | 2,880 |
| 1993-12-14 | 295 | 297 | 286 | 286 | 375,000 | 2,860 |
| 1993-12-13 | 297 | 302 | 295 | 295 | 620,000 | 2,950 |
| 1993-12-10 | 302 | 302 | 292 | 297 | 1,882,000 | 2,970 |
| 1993-12-09 | 300 | 300 | 292 | 292 | 571,000 | 2,920 |
| 1993-12-08 | 300 | 300 | 280 | 292 | 629,000 | 2,920 |
| 1993-12-07 | 292 | 304 | 292 | 295 | 454,000 | 2,950 |
| 1993-12-06 | 310 | 310 | 294 | 294 | 444,000 | 2,940 |
| 1993-12-03 | 311 | 316 | 305 | 310 | 638,000 | 3,100 |
| 1993-12-02 | 309 | 325 | 298 | 321 | 929,000 | 3,210 |
| 1993-12-01 | 292 | 305 | 285 | 305 | 824,000 | 3,050 |
| 1993-11-30 | 280 | 292 | 278 | 289 | 728,000 | 2,890 |
| 1993-11-29 | 290 | 295 | 264 | 280 | 704,000 | 2,800 |
| 1993-11-26 | 303 | 306 | 290 | 295 | 1,224,000 | 2,950 |
| 1993-11-25 | 305 | 309 | 303 | 306 | 894,000 | 3,060 |
| 1993-11-24 | 302 | 309 | 300 | 301 | 1,229,000 | 3,010 |
| 1993-11-22 | 318 | 319 | 302 | 302 | 686,000 | 3,020 |
| 1993-11-19 | 323 | 323 | 318 | 318 | 559,000 | 3,180 |
| 1993-11-18 | 328 | 330 | 322 | 322 | 214,000 | 3,220 |
| 1993-11-17 | 333 | 333 | 320 | 324 | 433,000 | 3,240 |
| 1993-11-16 | 324 | 334 | 324 | 333 | 302,000 | 3,330 |
| 1993-11-15 | 336 | 337 | 320 | 334 | 568,000 | 3,340 |
| 1993-11-12 | 327 | 336 | 327 | 336 | 952,000 | 3,360 |
| 1993-11-11 | 333 | 340 | 325 | 327 | 373,000 | 3,270 |
| 1993-11-10 | 335 | 335 | 325 | 333 | 873,000 | 3,330 |
| 1993-11-09 | 343 | 345 | 335 | 337 | 588,000 | 3,370 |
| 1993-11-08 | 341 | 346 | 338 | 343 | 440,000 | 3,430 |
| 1993-11-05 | 350 | 350 | 340 | 340 | 1,001,000 | 3,400 |
| 1993-11-04 | 358 | 360 | 351 | 352 | 578,000 | 3,520 |
| 1993-11-02 | 360 | 363 | 359 | 363 | 460,000 | 3,630 |
| 1993-11-01 | 371 | 371 | 358 | 358 | 382,000 | 3,580 |
| 1993-10-29 | 362 | 374 | 359 | 374 | 595,000 | 3,740 |
| 1993-10-28 | 366 | 370 | 358 | 359 | 809,000 | 3,590 |
| 1993-10-27 | 364 | 366 | 362 | 365 | 577,000 | 3,650 |
| 1993-10-26 | 363 | 375 | 363 | 370 | 572,000 | 3,700 |
| 1993-10-25 | 378 | 380 | 367 | 372 | 682,000 | 3,720 |
| 1993-10-22 | 379 | 382 | 378 | 378 | 846,000 | 3,780 |
| 1993-10-21 | 383 | 384 | 380 | 380 | 568,000 | 3,800 |
| 1993-10-20 | 380 | 386 | 380 | 381 | 628,000 | 3,810 |
| 1993-10-19 | 378 | 381 | 377 | 377 | 332,000 | 3,770 |
| 1993-10-18 | 387 | 387 | 380 | 382 | 314,000 | 3,820 |
| 1993-10-15 | 387 | 388 | 385 | 387 | 934,000 | 3,870 |
| 1993-10-14 | 387 | 390 | 382 | 387 | 863,000 | 3,870 |
| 1993-10-13 | 394 | 395 | 388 | 389 | 306,000 | 3,890 |
| 1993-10-12 | 395 | 396 | 392 | 393 | 437,000 | 3,930 |
| 1993-10-08 | 395 | 395 | 392 | 395 | 793,000 | 3,950 |
| 1993-10-07 | 408 | 409 | 398 | 399 | 487,000 | 3,990 |
| 1993-10-06 | 405 | 408 | 402 | 407 | 883,000 | 4,070 |
| 1993-10-05 | 403 | 409 | 402 | 409 | 561,000 | 4,090 |
| 1993-10-04 | 397 | 402 | 392 | 400 | 387,000 | 4,000 |
| 1993-10-01 | 398 | 402 | 395 | 402 | 547,000 | 4,020 |
| 1993-09-30 | 394 | 400 | 394 | 399 | 555,000 | 3,990 |
| 1993-09-29 | 406 | 407 | 392 | 392 | 403,000 | 3,920 |
| 1993-09-28 | 405 | 409 | 403 | 404 | 250,000 | 4,040 |
| 1993-09-27 | 419 | 419 | 401 | 403 | 198,000 | 4,030 |
| 1993-09-24 | 411 | 424 | 411 | 422 | 501,000 | 4,220 |
| 1993-09-22 | 405 | 411 | 405 | 411 | 453,000 | 4,110 |
| 1993-09-21 | 415 | 420 | 410 | 415 | 440,000 | 4,150 |
| 1993-09-20 | 408 | 413 | 405 | 413 | 216,000 | 4,130 |
| 1993-09-17 | 418 | 420 | 411 | 418 | 413,000 | 4,180 |
| 1993-09-16 | 422 | 422 | 417 | 418 | 414,000 | 4,180 |
| 1993-09-14 | 427 | 430 | 420 | 424 | 750,000 | 4,240 |
| 1993-09-13 | 426 | 432 | 425 | 432 | 832,000 | 4,320 |
| 1993-09-10 | 420 | 427 | 420 | 425 | 1,675,000 | 4,250 |
| 1993-09-09 | 425 | 425 | 420 | 420 | 562,000 | 4,200 |
| 1993-09-08 | 429 | 430 | 423 | 425 | 360,000 | 4,250 |
| 1993-09-07 | 434 | 434 | 426 | 429 | 492,000 | 4,290 |
| 1993-09-06 | 428 | 433 | 427 | 430 | 379,000 | 4,300 |
| 1993-09-03 | 427 | 435 | 425 | 433 | 1,152,000 | 4,330 |
| 1993-09-02 | 425 | 427 | 424 | 425 | 522,000 | 4,250 |
| 1993-09-01 | 420 | 425 | 419 | 423 | 405,000 | 4,230 |
| 1993-08-31 | 421 | 425 | 418 | 425 | 515,000 | 4,250 |
| 1993-08-30 | 427 | 427 | 421 | 425 | 303,000 | 4,250 |
| 1993-08-27 | 420 | 425 | 419 | 424 | 394,000 | 4,240 |
| 1993-08-26 | 424 | 425 | 421 | 424 | 392,000 | 4,240 |
| 1993-08-25 | 416 | 421 | 416 | 421 | 391,000 | 4,210 |
| 1993-08-24 | 422 | 423 | 415 | 420 | 174,000 | 4,200 |
| 1993-08-23 | 421 | 422 | 418 | 422 | 262,000 | 4,220 |
| 1993-08-20 | 424 | 424 | 420 | 424 | 295,000 | 4,240 |
| 1993-08-19 | 422 | 423 | 419 | 420 | 224,000 | 4,200 |
| 1993-08-18 | 420 | 425 | 418 | 420 | 429,000 | 4,200 |
| 1993-08-17 | 425 | 425 | 415 | 419 | 670,000 | 4,190 |
| 1993-08-16 | 415 | 418 | 413 | 415 | 320,000 | 4,150 |
| 1993-08-13 | 420 | 421 | 416 | 416 | 667,000 | 4,160 |
| 1993-08-12 | 425 | 427 | 419 | 419 | 1,366,000 | 4,190 |
| 1993-08-11 | 414 | 425 | 414 | 424 | 1,974,000 | 4,240 |
| 1993-08-10 | 411 | 417 | 411 | 414 | 823,000 | 4,140 |
| 1993-08-09 | 410 | 413 | 408 | 410 | 182,000 | 4,100 |
| 1993-08-06 | 410 | 414 | 407 | 410 | 287,000 | 4,100 |
| 1993-08-05 | 420 | 420 | 412 | 415 | 395,000 | 4,150 |
| 1993-08-04 | 416 | 420 | 412 | 416 | 465,000 | 4,160 |
| 1993-08-03 | 418 | 420 | 413 | 416 | 766,000 | 4,160 |
| 1993-08-02 | 420 | 420 | 413 | 414 | 198,000 | 4,140 |
| 1993-07-30 | 420 | 423 | 413 | 417 | 537,000 | 4,170 |
| 1993-07-29 | 413 | 426 | 413 | 425 | 551,000 | 4,250 |
| 1993-07-28 | 416 | 418 | 411 | 413 | 366,000 | 4,130 |
| 1993-07-27 | 409 | 418 | 409 | 415 | 445,000 | 4,150 |
| 1993-07-26 | 415 | 415 | 407 | 409 | 531,000 | 4,090 |
| 1993-07-23 | 413 | 415 | 410 | 411 | 358,000 | 4,110 |
| 1993-07-22 | 414 | 415 | 410 | 413 | 241,000 | 4,130 |
| 1993-07-21 | 416 | 418 | 409 | 414 | 731,000 | 4,140 |
| 1993-07-20 | 423 | 423 | 415 | 416 | 136,000 | 4,160 |
| 1993-07-19 | 427 | 427 | 415 | 418 | 142,000 | 4,180 |
| 1993-07-16 | 425 | 428 | 421 | 427 | 403,000 | 4,270 |
| 1993-07-15 | 426 | 428 | 423 | 425 | 453,000 | 4,250 |
| 1993-07-14 | 425 | 429 | 422 | 425 | 729,000 | 4,250 |
| 1993-07-13 | 421 | 430 | 421 | 430 | 553,000 | 4,300 |
| 1993-07-12 | 425 | 428 | 420 | 421 | 158,000 | 4,210 |
| 1993-07-09 | 418 | 427 | 417 | 425 | 1,032,000 | 4,250 |
| 1993-07-08 | 415 | 427 | 415 | 425 | 859,000 | 4,250 |
| 1993-07-07 | 420 | 420 | 414 | 418 | 529,000 | 4,180 |
| 1993-07-06 | 414 | 420 | 409 | 415 | 314,000 | 4,150 |
| 1993-07-05 | 417 | 417 | 411 | 411 | 204,000 | 4,110 |
| 1993-07-02 | 412 | 415 | 409 | 410 | 313,000 | 4,100 |
| 1993-07-01 | 412 | 416 | 411 | 416 | 293,000 | 4,160 |
| 1993-06-30 | 415 | 415 | 410 | 411 | 351,000 | 4,110 |
| 1993-06-29 | 415 | 419 | 411 | 411 | 449,000 | 4,110 |
| 1993-06-28 | 418 | 426 | 415 | 418 | 399,000 | 4,180 |
| 1993-06-25 | 421 | 421 | 410 | 419 | 653,000 | 4,190 |
| 1993-06-24 | 410 | 423 | 410 | 421 | 375,000 | 4,210 |
| 1993-06-23 | 412 | 412 | 407 | 410 | 284,000 | 4,100 |
| 1993-06-22 | 398 | 410 | 397 | 407 | 515,000 | 4,070 |
| 1993-06-21 | 413 | 414 | 390 | 397 | 1,229,000 | 3,970 |
| 1993-06-18 | 422 | 429 | 418 | 420 | 464,000 | 4,200 |
| 1993-06-17 | 424 | 427 | 416 | 422 | 439,000 | 4,220 |
| 1993-06-16 | 430 | 431 | 420 | 424 | 813,000 | 4,240 |
| 1993-06-15 | 442 | 443 | 431 | 431 | 1,210,000 | 4,310 |
| 1993-06-14 | 452 | 455 | 445 | 447 | 401,000 | 4,470 |
| 1993-06-11 | 454 | 456 | 449 | 455 | 2,192,000 | 4,550 |
| 1993-06-10 | 456 | 460 | 450 | 452 | 755,000 | 4,520 |
| 1993-06-08 | 460 | 463 | 452 | 454 | 856,000 | 4,540 |
| 1993-06-07 | 470 | 471 | 460 | 460 | 624,000 | 4,600 |
| 1993-06-04 | 465 | 475 | 463 | 470 | 2,867,000 | 4,700 |
| 1993-06-03 | 457 | 464 | 456 | 461 | 1,386,000 | 4,610 |
| 1993-06-02 | 460 | 462 | 455 | 457 | 1,210,000 | 4,570 |
| 1993-06-01 | 455 | 467 | 453 | 460 | 2,971,000 | 4,600 |
| 1993-05-31 | 463 | 465 | 451 | 451 | 1,438,000 | 4,510 |
| 1993-05-28 | 464 | 471 | 460 | 465 | 5,827,000 | 4,650 |
| 1993-05-27 | 457 | 470 | 456 | 459 | 11,339,000 | 4,590 |
| 1993-05-26 | 438 | 449 | 435 | 449 | 5,501,000 | 4,490 |
| 1993-05-25 | 427 | 434 | 427 | 433 | 1,593,000 | 4,330 |
| 1993-05-24 | 432 | 435 | 425 | 426 | 1,568,000 | 4,260 |
| 1993-05-21 | 430 | 436 | 425 | 427 | 3,797,000 | 4,270 |
| 1993-05-20 | 415 | 432 | 412 | 432 | 2,474,000 | 4,320 |
| 1993-05-19 | 414 | 420 | 409 | 415 | 797,000 | 4,150 |
| 1993-05-18 | 413 | 414 | 405 | 414 | 719,000 | 4,140 |
| 1993-05-17 | 418 | 422 | 413 | 413 | 479,000 | 4,130 |
| 1993-05-14 | 422 | 426 | 418 | 418 | 1,062,000 | 4,180 |
| 1993-05-13 | 423 | 425 | 419 | 420 | 865,000 | 4,200 |
| 1993-05-12 | 427 | 433 | 417 | 419 | 1,611,000 | 4,190 |
| 1993-05-11 | 428 | 430 | 424 | 427 | 1,602,000 | 4,270 |
| 1993-05-10 | 420 | 423 | 416 | 423 | 1,012,000 | 4,230 |
| 1993-05-07 | 418 | 420 | 413 | 420 | 984,000 | 4,200 |
| 1993-05-06 | 422 | 423 | 412 | 418 | 1,652,000 | 4,180 |
| 1993-04-30 | 409 | 419 | 408 | 419 | 1,345,000 | 4,190 |
| 1993-04-28 | 412 | 415 | 405 | 408 | 1,361,000 | 4,080 |
| 1993-04-27 | 390 | 405 | 390 | 402 | 1,305,000 | 4,020 |
| 1993-04-26 | 396 | 400 | 390 | 390 | 746,000 | 3,900 |
| 1993-04-23 | 397 | 401 | 396 | 396 | 499,000 | 3,960 |
| 1993-04-22 | 403 | 408 | 398 | 398 | 829,000 | 3,980 |
| 1993-04-21 | 405 | 410 | 400 | 405 | 986,000 | 4,050 |
| 1993-04-20 | 408 | 415 | 403 | 404 | 779,000 | 4,040 |
| 1993-04-19 | 408 | 417 | 405 | 413 | 598,000 | 4,130 |
| 1993-04-16 | 414 | 418 | 403 | 409 | 1,156,000 | 4,090 |
| 1993-04-15 | 411 | 419 | 411 | 419 | 978,000 | 4,190 |
| 1993-04-14 | 418 | 419 | 410 | 410 | 1,169,000 | 4,100 |
| 1993-04-13 | 409 | 418 | 405 | 418 | 1,056,000 | 4,180 |
| 1993-04-12 | 408 | 408 | 396 | 399 | 429,000 | 3,990 |
| 1993-04-09 | 405 | 410 | 402 | 407 | 1,640,000 | 4,070 |
| 1993-04-08 | 419 | 425 | 407 | 410 | 1,559,000 | 4,100 |
| 1993-04-07 | 416 | 428 | 416 | 419 | 1,552,000 | 4,190 |
| 1993-04-06 | 430 | 433 | 415 | 420 | 2,093,000 | 4,200 |
| 1993-04-05 | 409 | 449 | 405 | 433 | 6,849,000 | 4,330 |
| 1993-04-02 | 405 | 416 | 402 | 409 | 4,291,000 | 4,090 |
| 1993-04-01 | 403 | 404 | 390 | 400 | 1,169,000 | 4,000 |
| 1993-03-31 | 400 | 415 | 398 | 398 | 4,347,000 | 3,980 |
| 1993-03-30 | 401 | 413 | 394 | 399 | 4,735,000 | 3,990 |
| 1993-03-29 | 384 | 391 | 381 | 391 | 1,683,000 | 3,910 |
| 1993-03-26 | 373 | 378 | 368 | 374 | 1,183,000 | 3,740 |
| 1993-03-25 | 377 | 380 | 371 | 372 | 597,000 | 3,720 |
| 1993-03-24 | 371 | 380 | 371 | 378 | 910,000 | 3,780 |
| 1993-03-23 | 380 | 380 | 373 | 376 | 588,000 | 3,760 |
| 1993-03-22 | 377 | 382 | 375 | 380 | 647,000 | 3,800 |
| 1993-03-19 | 382 | 384 | 375 | 377 | 980,000 | 3,770 |
| 1993-03-18 | 380 | 385 | 377 | 378 | 1,350,000 | 3,780 |
| 1993-03-17 | 375 | 379 | 371 | 375 | 693,000 | 3,750 |
| 1993-03-16 | 380 | 381 | 368 | 370 | 841,000 | 3,700 |
| 1993-03-15 | 373 | 385 | 370 | 378 | 1,181,000 | 3,780 |
| 1993-03-12 | 370 | 380 | 367 | 368 | 2,569,000 | 3,680 |
| 1993-03-11 | 370 | 378 | 368 | 375 | 2,238,000 | 3,750 |
| 1993-03-10 | 391 | 401 | 363 | 365 | 4,657,000 | 3,650 |
| 1993-03-09 | 370 | 417 | 370 | 390 | 11,945,000 | 3,900 |
| 1993-03-08 | 373 | 373 | 355 | 360 | 6,134,000 | 3,600 |
| 1993-03-05 | 318 | 324 | 317 | 318 | 541,000 | 3,180 |
| 1993-03-04 | 318 | 321 | 316 | 318 | 566,000 | 3,180 |
| 1993-03-03 | 320 | 322 | 319 | 321 | 540,000 | 3,210 |
| 1993-03-02 | 319 | 322 | 316 | 320 | 607,000 | 3,200 |
| 1993-03-01 | 321 | 328 | 320 | 322 | 767,000 | 3,220 |
| 1993-02-26 | 314 | 324 | 313 | 319 | 2,379,000 | 3,190 |
| 1993-02-25 | 319 | 320 | 315 | 315 | 942,000 | 3,150 |
| 1993-02-24 | 317 | 320 | 313 | 314 | 753,000 | 3,140 |
| 1993-02-23 | 325 | 325 | 317 | 317 | 585,000 | 3,170 |
| 1993-02-22 | 330 | 330 | 318 | 325 | 1,408,000 | 3,250 |
| 1993-02-19 | 329 | 334 | 325 | 330 | 1,277,000 | 3,300 |
| 1993-02-18 | 325 | 329 | 324 | 325 | 995,000 | 3,250 |
| 1993-02-17 | 322 | 325 | 321 | 325 | 694,000 | 3,250 |
| 1993-02-16 | 327 | 330 | 325 | 325 | 850,000 | 3,250 |
| 1993-02-15 | 326 | 332 | 325 | 330 | 543,000 | 3,300 |
| 1993-02-12 | 340 | 340 | 331 | 331 | 714,000 | 3,310 |
| 1993-02-10 | 331 | 342 | 328 | 342 | 770,000 | 3,420 |
| 1993-02-09 | 340 | 342 | 332 | 333 | 631,000 | 3,330 |
| 1993-02-08 | 342 | 347 | 340 | 342 | 646,000 | 3,420 |
| 1993-02-05 | 339 | 349 | 339 | 340 | 845,000 | 3,400 |
| 1993-02-04 | 353 | 354 | 341 | 341 | 708,000 | 3,410 |
| 1993-02-03 | 354 | 358 | 347 | 352 | 1,309,000 | 3,520 |
| 1993-02-02 | 359 | 361 | 349 | 355 | 2,389,000 | 3,550 |
| 1993-02-01 | 347 | 359 | 346 | 357 | 2,928,000 | 3,570 |
| 1993-01-29 | 342 | 356 | 336 | 347 | 2,965,000 | 3,470 |
| 1993-01-28 | 318 | 345 | 317 | 342 | 2,111,000 | 3,420 |
| 1993-01-27 | 312 | 318 | 311 | 315 | 414,000 | 3,150 |
| 1993-01-26 | 313 | 315 | 310 | 310 | 378,000 | 3,100 |
| 1993-01-25 | 314 | 316 | 310 | 310 | 303,000 | 3,100 |
| 1993-01-22 | 322 | 322 | 314 | 314 | 459,000 | 3,140 |
| 1993-01-21 | 320 | 324 | 316 | 317 | 365,000 | 3,170 |
| 1993-01-20 | 327 | 328 | 322 | 322 | 404,000 | 3,220 |
| 1993-01-19 | 326 | 327 | 323 | 327 | 204,000 | 3,270 |
| 1993-01-18 | 322 | 327 | 321 | 327 | 438,000 | 3,270 |
| 1993-01-14 | 324 | 328 | 323 | 328 | 395,000 | 3,280 |
| 1993-01-13 | 327 | 328 | 323 | 324 | 354,000 | 3,240 |
| 1993-01-12 | 328 | 330 | 323 | 323 | 308,000 | 3,230 |
| 1993-01-11 | 326 | 329 | 325 | 326 | 277,000 | 3,260 |
| 1993-01-08 | 325 | 340 | 325 | 326 | 517,000 | 3,260 |
| 1993-01-07 | 331 | 335 | 328 | 330 | 448,000 | 3,300 |
| 1993-01-06 | 330 | 330 | 325 | 326 | 275,000 | 3,260 |
| 1993-01-05 | 330 | 333 | 325 | 330 | 310,000 | 3,300 |
| 1993-01-04 | 332 | 340 | 327 | 333 | 136,000 | 3,330 |
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
