4208 UBE(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-30382385381385413,0003,850
1994-12-29382386382385345,0003,850
1994-12-28393394385385203,0003,850
1994-12-27385395385393698,0003,930
1994-12-26385385382385597,0003,850
1994-12-22379381376381747,0003,810
1994-12-21377378374374487,0003,740
1994-12-20373378371378541,0003,780
1994-12-19376376373373383,0003,730
1994-12-16373374368373554,0003,730
1994-12-15375377373377749,0003,770
1994-12-14375376372372289,0003,720
1994-12-13380380375377362,0003,770
1994-12-12380382375381450,0003,810
1994-12-093893903823822,035,0003,820
1994-12-08390390382384902,0003,840
1994-12-07398398391395267,0003,950
1994-12-06393395389395402,0003,950
1994-12-05394394390393214,0003,930
1994-12-02391395389389282,0003,890
1994-12-01395397391393316,0003,930
1994-11-30383405383404675,0004,040
1994-11-29382386381386507,0003,860
1994-11-28383386381381298,0003,810
1994-11-253903923853861,355,0003,860
1994-11-243903933893901,233,0003,900
1994-11-22397397391394636,0003,940
1994-11-21398400398400209,0004,000
1994-11-18401404398403540,0004,030
1994-11-17396402396402355,0004,020
1994-11-16404405400400612,0004,000
1994-11-15405407403403555,0004,030
1994-11-14402408400404835,0004,040
1994-11-11403405401402985,0004,020
1994-11-10410410402402843,0004,020
1994-11-09408412408408740,0004,080
1994-11-08411413406410736,0004,100
1994-11-07411413410413407,0004,130
1994-11-04418419414416511,0004,160
1994-11-02425425415415642,0004,150
1994-11-014194264164251,653,0004,250
1994-10-314104174094151,416,0004,150
1994-10-284114114034051,335,0004,050
1994-10-27412416411411707,0004,110
1994-10-26417417411411754,0004,110
1994-10-25422422417418800,0004,180
1994-10-24424424421422575,0004,220
1994-10-21422425421424923,0004,240
1994-10-20421426421425611,0004,250
1994-10-19429429424424780,0004,240
1994-10-184274304254281,051,0004,280
1994-10-174284324244302,006,0004,300
1994-10-144284294244243,455,0004,240
1994-10-134324364264283,753,0004,280
1994-10-124234324234282,822,0004,280
1994-10-114214264214241,777,0004,240
1994-10-074144214144182,154,0004,180
1994-10-06412414411414572,0004,140
1994-10-054044144044121,610,0004,120
1994-10-044064134054091,518,0004,090
1994-10-03407407404406311,0004,060
1994-09-30404406400404292,0004,040
1994-09-29404408402404285,0004,040
1994-09-28405408401403943,0004,030
1994-09-27401406398401516,0004,010
1994-09-26408408402408248,0004,080
1994-09-22416416406412933,0004,120
1994-09-214144164104162,655,0004,160
1994-09-204174174114151,434,0004,150
1994-09-194104124094121,090,0004,120
1994-09-16412412408408739,0004,080
1994-09-144134174104101,393,0004,100
1994-09-134034114014101,806,0004,100
1994-09-123984063984001,434,0004,000
1994-09-093994023964011,613,0004,010
1994-09-08396401391395660,0003,950
1994-09-07404404393393447,0003,930
1994-09-06406407404404732,0004,040
1994-09-054084104054061,040,0004,060
1994-09-02408410408408292,0004,080
1994-09-01408411406410360,0004,100
1994-08-31408412405408485,0004,080
1994-08-30406408404405471,0004,050
1994-08-29415418407407246,0004,070
1994-08-26412412405410692,0004,100
1994-08-254134154104111,031,0004,110
1994-08-244014094014082,221,0004,080
1994-08-234124144034051,312,0004,050
1994-08-22416418412414518,0004,140
1994-08-19420422417420749,0004,200
1994-08-18429430422430917,0004,300
1994-08-174274324254323,971,0004,320
1994-08-164224254194244,060,0004,240
1994-08-154104194104192,157,0004,190
1994-08-12408408404407647,0004,070
1994-08-11407409405407743,0004,070
1994-08-104104114044041,473,0004,040
1994-08-094104144054102,818,0004,100
1994-08-084014104014051,869,0004,050
1994-08-05395401394399993,0003,990
1994-08-04394397391396472,0003,960
1994-08-033914023893941,364,0003,940
1994-08-02385392385391934,0003,910
1994-08-013803863753821,049,0003,820
1994-07-29378378374378375,0003,780
1994-07-28374377372377619,0003,770
1994-07-27375375370371327,0003,710
1994-07-26378380375380375,0003,800
1994-07-25374380370376430,0003,760
1994-07-22387387378380973,0003,800
1994-07-21388392386386625,0003,860
1994-07-20395395385387930,0003,870
1994-07-19396396393395404,0003,950
1994-07-18397397391396394,0003,960
1994-07-15398398394398477,0003,980
1994-07-14387398387398381,0003,980
1994-07-13384389383387195,0003,870
1994-07-12386387382383471,0003,830
1994-07-11390390387387300,0003,870
1994-07-08394395386390730,0003,900
1994-07-07388393386392222,0003,920
1994-07-06394395385386489,0003,860
1994-07-05393397393394489,0003,940
1994-07-04396399394395457,0003,950
1994-07-01396396385394632,0003,940
1994-06-30390398389397624,0003,970
1994-06-29394395392394607,0003,940
1994-06-28396397391394612,0003,940
1994-06-27398398390391875,0003,910
1994-06-24406408402406401,0004,060
1994-06-23407408403406655,0004,060
1994-06-223994053924021,184,0004,020
1994-06-21407411401402781,0004,020
1994-06-204154174084151,452,0004,150
1994-06-174154204124152,527,0004,150
1994-06-164064154064102,689,0004,100
1994-06-154054104014101,787,0004,100
1994-06-14401404399401448,0004,010
1994-06-13401405401402525,0004,020
1994-06-104054104014052,874,0004,050
1994-06-094004053994001,280,0004,000
1994-06-083954023953961,047,0003,960
1994-06-07398402392400605,0004,000
1994-06-063944003904001,579,0004,000
1994-06-03387395387394872,0003,940
1994-06-02397398390390828,0003,900
1994-06-013934003923951,672,0003,950
1994-05-31397397389389668,0003,890
1994-05-303963983943951,287,0003,950
1994-05-273943963903941,238,0003,940
1994-05-26392394390394570,0003,940
1994-05-25390392386389375,0003,890
1994-05-24390393389393792,0003,930
1994-05-233893923883881,248,0003,880
1994-05-20387387382385286,0003,850
1994-05-19387387382385426,0003,850
1994-05-18385387382387669,0003,870
1994-05-17382385378380494,0003,800
1994-05-16385387380380558,0003,800
1994-05-13388389385385938,0003,850
1994-05-123893903853891,034,0003,890
1994-05-113963963863863,219,0003,860
1994-05-103833923823923,868,0003,920
1994-05-093723803703781,390,0003,780
1994-05-06367369366368159,0003,680
1994-05-02373375365372350,0003,720
1994-04-28369371365370488,0003,700
1994-04-27362370362365223,0003,650
1994-04-26366366358366456,0003,660
1994-04-25362366362366355,0003,660
1994-04-22373373364369379,0003,690
1994-04-21369370364367739,0003,670
1994-04-20374374368368721,0003,680
1994-04-19374374370374550,0003,740
1994-04-18381384376376703,0003,760
1994-04-153803843773801,058,0003,800
1994-04-14374381370381790,0003,810
1994-04-133713753683741,028,0003,740
1994-04-12375377366366535,0003,660
1994-04-11373375366375308,0003,750
1994-04-083673793603751,504,0003,750
1994-04-07361371360368681,0003,680
1994-04-06365374364364685,0003,640
1994-04-05360360355359565,0003,590
1994-04-04358358352357553,0003,570
1994-04-01360362358360294,0003,600
1994-03-31360363357357711,0003,570
1994-03-303643683553681,151,0003,680
1994-03-29384384373374391,0003,740
1994-03-28371384371384748,0003,840
1994-03-25378378372375725,0003,750
1994-03-24384384375378832,0003,780
1994-03-23385385382384799,0003,840
1994-03-223773833723801,066,0003,800
1994-03-18387387377377887,0003,770
1994-03-173903933803882,574,0003,880
1994-03-163873923833854,114,0003,850
1994-03-153763823743823,305,0003,820
1994-03-143653753653711,659,0003,710
1994-03-113643643613621,949,0003,620
1994-03-10365368362362815,0003,620
1994-03-093623673603651,162,0003,650
1994-03-08365367357357803,0003,570
1994-03-07369377367370925,0003,700
1994-03-04366371364364726,0003,640
1994-03-03365375365366919,0003,660
1994-03-023713763643642,361,0003,640
1994-03-013673853673814,224,0003,810
1994-02-283543643523622,693,0003,620
1994-02-253393493353492,375,0003,490
1994-02-243203403183381,395,0003,380
1994-02-23320325315325789,0003,250
1994-02-22321321315315479,0003,150
1994-02-21306318305316248,0003,160
1994-02-18313313306306203,0003,060
1994-02-17306315306310515,0003,100
1994-02-16316318310315639,0003,150
1994-02-15300312300306991,0003,060
1994-02-14324330320320405,0003,200
1994-02-10330334324334452,0003,340
1994-02-09333335322325523,0003,250
1994-02-08335340330331611,0003,310
1994-02-07330330327327380,0003,270
1994-02-04329335329330412,0003,300
1994-02-03340347330337657,0003,370
1994-02-02340349338342604,0003,420
1994-02-013403503393502,286,0003,500
1994-01-313343353263351,665,0003,350
1994-01-28310314306314252,0003,140
1994-01-27319326310317735,0003,170
1994-01-26318322316320986,0003,200
1994-01-25311315310315403,0003,150
1994-01-24300310300301664,0003,010
1994-01-21335335323335459,0003,350
1994-01-20331331326330687,0003,300
1994-01-19316330316326468,0003,260
1994-01-18322325316316342,0003,160
1994-01-17328329323326583,0003,260
1994-01-143253303173281,033,0003,280
1994-01-13328330320320797,0003,200
1994-01-123133293073291,329,0003,290
1994-01-113093133053121,167,0003,120
1994-01-10301305298304801,0003,040
1994-01-07300303293294514,0002,940
1994-01-06293305292292391,0002,920
1994-01-05289292287291324,0002,910
1994-01-04297297285292124,0002,920

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