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 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 382 | 385 | 381 | 385 | 413,000 | 3,850 |
| 1994-12-29 | 382 | 386 | 382 | 385 | 345,000 | 3,850 |
| 1994-12-28 | 393 | 394 | 385 | 385 | 203,000 | 3,850 |
| 1994-12-27 | 385 | 395 | 385 | 393 | 698,000 | 3,930 |
| 1994-12-26 | 385 | 385 | 382 | 385 | 597,000 | 3,850 |
| 1994-12-22 | 379 | 381 | 376 | 381 | 747,000 | 3,810 |
| 1994-12-21 | 377 | 378 | 374 | 374 | 487,000 | 3,740 |
| 1994-12-20 | 373 | 378 | 371 | 378 | 541,000 | 3,780 |
| 1994-12-19 | 376 | 376 | 373 | 373 | 383,000 | 3,730 |
| 1994-12-16 | 373 | 374 | 368 | 373 | 554,000 | 3,730 |
| 1994-12-15 | 375 | 377 | 373 | 377 | 749,000 | 3,770 |
| 1994-12-14 | 375 | 376 | 372 | 372 | 289,000 | 3,720 |
| 1994-12-13 | 380 | 380 | 375 | 377 | 362,000 | 3,770 |
| 1994-12-12 | 380 | 382 | 375 | 381 | 450,000 | 3,810 |
| 1994-12-09 | 389 | 390 | 382 | 382 | 2,035,000 | 3,820 |
| 1994-12-08 | 390 | 390 | 382 | 384 | 902,000 | 3,840 |
| 1994-12-07 | 398 | 398 | 391 | 395 | 267,000 | 3,950 |
| 1994-12-06 | 393 | 395 | 389 | 395 | 402,000 | 3,950 |
| 1994-12-05 | 394 | 394 | 390 | 393 | 214,000 | 3,930 |
| 1994-12-02 | 391 | 395 | 389 | 389 | 282,000 | 3,890 |
| 1994-12-01 | 395 | 397 | 391 | 393 | 316,000 | 3,930 |
| 1994-11-30 | 383 | 405 | 383 | 404 | 675,000 | 4,040 |
| 1994-11-29 | 382 | 386 | 381 | 386 | 507,000 | 3,860 |
| 1994-11-28 | 383 | 386 | 381 | 381 | 298,000 | 3,810 |
| 1994-11-25 | 390 | 392 | 385 | 386 | 1,355,000 | 3,860 |
| 1994-11-24 | 390 | 393 | 389 | 390 | 1,233,000 | 3,900 |
| 1994-11-22 | 397 | 397 | 391 | 394 | 636,000 | 3,940 |
| 1994-11-21 | 398 | 400 | 398 | 400 | 209,000 | 4,000 |
| 1994-11-18 | 401 | 404 | 398 | 403 | 540,000 | 4,030 |
| 1994-11-17 | 396 | 402 | 396 | 402 | 355,000 | 4,020 |
| 1994-11-16 | 404 | 405 | 400 | 400 | 612,000 | 4,000 |
| 1994-11-15 | 405 | 407 | 403 | 403 | 555,000 | 4,030 |
| 1994-11-14 | 402 | 408 | 400 | 404 | 835,000 | 4,040 |
| 1994-11-11 | 403 | 405 | 401 | 402 | 985,000 | 4,020 |
| 1994-11-10 | 410 | 410 | 402 | 402 | 843,000 | 4,020 |
| 1994-11-09 | 408 | 412 | 408 | 408 | 740,000 | 4,080 |
| 1994-11-08 | 411 | 413 | 406 | 410 | 736,000 | 4,100 |
| 1994-11-07 | 411 | 413 | 410 | 413 | 407,000 | 4,130 |
| 1994-11-04 | 418 | 419 | 414 | 416 | 511,000 | 4,160 |
| 1994-11-02 | 425 | 425 | 415 | 415 | 642,000 | 4,150 |
| 1994-11-01 | 419 | 426 | 416 | 425 | 1,653,000 | 4,250 |
| 1994-10-31 | 410 | 417 | 409 | 415 | 1,416,000 | 4,150 |
| 1994-10-28 | 411 | 411 | 403 | 405 | 1,335,000 | 4,050 |
| 1994-10-27 | 412 | 416 | 411 | 411 | 707,000 | 4,110 |
| 1994-10-26 | 417 | 417 | 411 | 411 | 754,000 | 4,110 |
| 1994-10-25 | 422 | 422 | 417 | 418 | 800,000 | 4,180 |
| 1994-10-24 | 424 | 424 | 421 | 422 | 575,000 | 4,220 |
| 1994-10-21 | 422 | 425 | 421 | 424 | 923,000 | 4,240 |
| 1994-10-20 | 421 | 426 | 421 | 425 | 611,000 | 4,250 |
| 1994-10-19 | 429 | 429 | 424 | 424 | 780,000 | 4,240 |
| 1994-10-18 | 427 | 430 | 425 | 428 | 1,051,000 | 4,280 |
| 1994-10-17 | 428 | 432 | 424 | 430 | 2,006,000 | 4,300 |
| 1994-10-14 | 428 | 429 | 424 | 424 | 3,455,000 | 4,240 |
| 1994-10-13 | 432 | 436 | 426 | 428 | 3,753,000 | 4,280 |
| 1994-10-12 | 423 | 432 | 423 | 428 | 2,822,000 | 4,280 |
| 1994-10-11 | 421 | 426 | 421 | 424 | 1,777,000 | 4,240 |
| 1994-10-07 | 414 | 421 | 414 | 418 | 2,154,000 | 4,180 |
| 1994-10-06 | 412 | 414 | 411 | 414 | 572,000 | 4,140 |
| 1994-10-05 | 404 | 414 | 404 | 412 | 1,610,000 | 4,120 |
| 1994-10-04 | 406 | 413 | 405 | 409 | 1,518,000 | 4,090 |
| 1994-10-03 | 407 | 407 | 404 | 406 | 311,000 | 4,060 |
| 1994-09-30 | 404 | 406 | 400 | 404 | 292,000 | 4,040 |
| 1994-09-29 | 404 | 408 | 402 | 404 | 285,000 | 4,040 |
| 1994-09-28 | 405 | 408 | 401 | 403 | 943,000 | 4,030 |
| 1994-09-27 | 401 | 406 | 398 | 401 | 516,000 | 4,010 |
| 1994-09-26 | 408 | 408 | 402 | 408 | 248,000 | 4,080 |
| 1994-09-22 | 416 | 416 | 406 | 412 | 933,000 | 4,120 |
| 1994-09-21 | 414 | 416 | 410 | 416 | 2,655,000 | 4,160 |
| 1994-09-20 | 417 | 417 | 411 | 415 | 1,434,000 | 4,150 |
| 1994-09-19 | 410 | 412 | 409 | 412 | 1,090,000 | 4,120 |
| 1994-09-16 | 412 | 412 | 408 | 408 | 739,000 | 4,080 |
| 1994-09-14 | 413 | 417 | 410 | 410 | 1,393,000 | 4,100 |
| 1994-09-13 | 403 | 411 | 401 | 410 | 1,806,000 | 4,100 |
| 1994-09-12 | 398 | 406 | 398 | 400 | 1,434,000 | 4,000 |
| 1994-09-09 | 399 | 402 | 396 | 401 | 1,613,000 | 4,010 |
| 1994-09-08 | 396 | 401 | 391 | 395 | 660,000 | 3,950 |
| 1994-09-07 | 404 | 404 | 393 | 393 | 447,000 | 3,930 |
| 1994-09-06 | 406 | 407 | 404 | 404 | 732,000 | 4,040 |
| 1994-09-05 | 408 | 410 | 405 | 406 | 1,040,000 | 4,060 |
| 1994-09-02 | 408 | 410 | 408 | 408 | 292,000 | 4,080 |
| 1994-09-01 | 408 | 411 | 406 | 410 | 360,000 | 4,100 |
| 1994-08-31 | 408 | 412 | 405 | 408 | 485,000 | 4,080 |
| 1994-08-30 | 406 | 408 | 404 | 405 | 471,000 | 4,050 |
| 1994-08-29 | 415 | 418 | 407 | 407 | 246,000 | 4,070 |
| 1994-08-26 | 412 | 412 | 405 | 410 | 692,000 | 4,100 |
| 1994-08-25 | 413 | 415 | 410 | 411 | 1,031,000 | 4,110 |
| 1994-08-24 | 401 | 409 | 401 | 408 | 2,221,000 | 4,080 |
| 1994-08-23 | 412 | 414 | 403 | 405 | 1,312,000 | 4,050 |
| 1994-08-22 | 416 | 418 | 412 | 414 | 518,000 | 4,140 |
| 1994-08-19 | 420 | 422 | 417 | 420 | 749,000 | 4,200 |
| 1994-08-18 | 429 | 430 | 422 | 430 | 917,000 | 4,300 |
| 1994-08-17 | 427 | 432 | 425 | 432 | 3,971,000 | 4,320 |
| 1994-08-16 | 422 | 425 | 419 | 424 | 4,060,000 | 4,240 |
| 1994-08-15 | 410 | 419 | 410 | 419 | 2,157,000 | 4,190 |
| 1994-08-12 | 408 | 408 | 404 | 407 | 647,000 | 4,070 |
| 1994-08-11 | 407 | 409 | 405 | 407 | 743,000 | 4,070 |
| 1994-08-10 | 410 | 411 | 404 | 404 | 1,473,000 | 4,040 |
| 1994-08-09 | 410 | 414 | 405 | 410 | 2,818,000 | 4,100 |
| 1994-08-08 | 401 | 410 | 401 | 405 | 1,869,000 | 4,050 |
| 1994-08-05 | 395 | 401 | 394 | 399 | 993,000 | 3,990 |
| 1994-08-04 | 394 | 397 | 391 | 396 | 472,000 | 3,960 |
| 1994-08-03 | 391 | 402 | 389 | 394 | 1,364,000 | 3,940 |
| 1994-08-02 | 385 | 392 | 385 | 391 | 934,000 | 3,910 |
| 1994-08-01 | 380 | 386 | 375 | 382 | 1,049,000 | 3,820 |
| 1994-07-29 | 378 | 378 | 374 | 378 | 375,000 | 3,780 |
| 1994-07-28 | 374 | 377 | 372 | 377 | 619,000 | 3,770 |
| 1994-07-27 | 375 | 375 | 370 | 371 | 327,000 | 3,710 |
| 1994-07-26 | 378 | 380 | 375 | 380 | 375,000 | 3,800 |
| 1994-07-25 | 374 | 380 | 370 | 376 | 430,000 | 3,760 |
| 1994-07-22 | 387 | 387 | 378 | 380 | 973,000 | 3,800 |
| 1994-07-21 | 388 | 392 | 386 | 386 | 625,000 | 3,860 |
| 1994-07-20 | 395 | 395 | 385 | 387 | 930,000 | 3,870 |
| 1994-07-19 | 396 | 396 | 393 | 395 | 404,000 | 3,950 |
| 1994-07-18 | 397 | 397 | 391 | 396 | 394,000 | 3,960 |
| 1994-07-15 | 398 | 398 | 394 | 398 | 477,000 | 3,980 |
| 1994-07-14 | 387 | 398 | 387 | 398 | 381,000 | 3,980 |
| 1994-07-13 | 384 | 389 | 383 | 387 | 195,000 | 3,870 |
| 1994-07-12 | 386 | 387 | 382 | 383 | 471,000 | 3,830 |
| 1994-07-11 | 390 | 390 | 387 | 387 | 300,000 | 3,870 |
| 1994-07-08 | 394 | 395 | 386 | 390 | 730,000 | 3,900 |
| 1994-07-07 | 388 | 393 | 386 | 392 | 222,000 | 3,920 |
| 1994-07-06 | 394 | 395 | 385 | 386 | 489,000 | 3,860 |
| 1994-07-05 | 393 | 397 | 393 | 394 | 489,000 | 3,940 |
| 1994-07-04 | 396 | 399 | 394 | 395 | 457,000 | 3,950 |
| 1994-07-01 | 396 | 396 | 385 | 394 | 632,000 | 3,940 |
| 1994-06-30 | 390 | 398 | 389 | 397 | 624,000 | 3,970 |
| 1994-06-29 | 394 | 395 | 392 | 394 | 607,000 | 3,940 |
| 1994-06-28 | 396 | 397 | 391 | 394 | 612,000 | 3,940 |
| 1994-06-27 | 398 | 398 | 390 | 391 | 875,000 | 3,910 |
| 1994-06-24 | 406 | 408 | 402 | 406 | 401,000 | 4,060 |
| 1994-06-23 | 407 | 408 | 403 | 406 | 655,000 | 4,060 |
| 1994-06-22 | 399 | 405 | 392 | 402 | 1,184,000 | 4,020 |
| 1994-06-21 | 407 | 411 | 401 | 402 | 781,000 | 4,020 |
| 1994-06-20 | 415 | 417 | 408 | 415 | 1,452,000 | 4,150 |
| 1994-06-17 | 415 | 420 | 412 | 415 | 2,527,000 | 4,150 |
| 1994-06-16 | 406 | 415 | 406 | 410 | 2,689,000 | 4,100 |
| 1994-06-15 | 405 | 410 | 401 | 410 | 1,787,000 | 4,100 |
| 1994-06-14 | 401 | 404 | 399 | 401 | 448,000 | 4,010 |
| 1994-06-13 | 401 | 405 | 401 | 402 | 525,000 | 4,020 |
| 1994-06-10 | 405 | 410 | 401 | 405 | 2,874,000 | 4,050 |
| 1994-06-09 | 400 | 405 | 399 | 400 | 1,280,000 | 4,000 |
| 1994-06-08 | 395 | 402 | 395 | 396 | 1,047,000 | 3,960 |
| 1994-06-07 | 398 | 402 | 392 | 400 | 605,000 | 4,000 |
| 1994-06-06 | 394 | 400 | 390 | 400 | 1,579,000 | 4,000 |
| 1994-06-03 | 387 | 395 | 387 | 394 | 872,000 | 3,940 |
| 1994-06-02 | 397 | 398 | 390 | 390 | 828,000 | 3,900 |
| 1994-06-01 | 393 | 400 | 392 | 395 | 1,672,000 | 3,950 |
| 1994-05-31 | 397 | 397 | 389 | 389 | 668,000 | 3,890 |
| 1994-05-30 | 396 | 398 | 394 | 395 | 1,287,000 | 3,950 |
| 1994-05-27 | 394 | 396 | 390 | 394 | 1,238,000 | 3,940 |
| 1994-05-26 | 392 | 394 | 390 | 394 | 570,000 | 3,940 |
| 1994-05-25 | 390 | 392 | 386 | 389 | 375,000 | 3,890 |
| 1994-05-24 | 390 | 393 | 389 | 393 | 792,000 | 3,930 |
| 1994-05-23 | 389 | 392 | 388 | 388 | 1,248,000 | 3,880 |
| 1994-05-20 | 387 | 387 | 382 | 385 | 286,000 | 3,850 |
| 1994-05-19 | 387 | 387 | 382 | 385 | 426,000 | 3,850 |
| 1994-05-18 | 385 | 387 | 382 | 387 | 669,000 | 3,870 |
| 1994-05-17 | 382 | 385 | 378 | 380 | 494,000 | 3,800 |
| 1994-05-16 | 385 | 387 | 380 | 380 | 558,000 | 3,800 |
| 1994-05-13 | 388 | 389 | 385 | 385 | 938,000 | 3,850 |
| 1994-05-12 | 389 | 390 | 385 | 389 | 1,034,000 | 3,890 |
| 1994-05-11 | 396 | 396 | 386 | 386 | 3,219,000 | 3,860 |
| 1994-05-10 | 383 | 392 | 382 | 392 | 3,868,000 | 3,920 |
| 1994-05-09 | 372 | 380 | 370 | 378 | 1,390,000 | 3,780 |
| 1994-05-06 | 367 | 369 | 366 | 368 | 159,000 | 3,680 |
| 1994-05-02 | 373 | 375 | 365 | 372 | 350,000 | 3,720 |
| 1994-04-28 | 369 | 371 | 365 | 370 | 488,000 | 3,700 |
| 1994-04-27 | 362 | 370 | 362 | 365 | 223,000 | 3,650 |
| 1994-04-26 | 366 | 366 | 358 | 366 | 456,000 | 3,660 |
| 1994-04-25 | 362 | 366 | 362 | 366 | 355,000 | 3,660 |
| 1994-04-22 | 373 | 373 | 364 | 369 | 379,000 | 3,690 |
| 1994-04-21 | 369 | 370 | 364 | 367 | 739,000 | 3,670 |
| 1994-04-20 | 374 | 374 | 368 | 368 | 721,000 | 3,680 |
| 1994-04-19 | 374 | 374 | 370 | 374 | 550,000 | 3,740 |
| 1994-04-18 | 381 | 384 | 376 | 376 | 703,000 | 3,760 |
| 1994-04-15 | 380 | 384 | 377 | 380 | 1,058,000 | 3,800 |
| 1994-04-14 | 374 | 381 | 370 | 381 | 790,000 | 3,810 |
| 1994-04-13 | 371 | 375 | 368 | 374 | 1,028,000 | 3,740 |
| 1994-04-12 | 375 | 377 | 366 | 366 | 535,000 | 3,660 |
| 1994-04-11 | 373 | 375 | 366 | 375 | 308,000 | 3,750 |
| 1994-04-08 | 367 | 379 | 360 | 375 | 1,504,000 | 3,750 |
| 1994-04-07 | 361 | 371 | 360 | 368 | 681,000 | 3,680 |
| 1994-04-06 | 365 | 374 | 364 | 364 | 685,000 | 3,640 |
| 1994-04-05 | 360 | 360 | 355 | 359 | 565,000 | 3,590 |
| 1994-04-04 | 358 | 358 | 352 | 357 | 553,000 | 3,570 |
| 1994-04-01 | 360 | 362 | 358 | 360 | 294,000 | 3,600 |
| 1994-03-31 | 360 | 363 | 357 | 357 | 711,000 | 3,570 |
| 1994-03-30 | 364 | 368 | 355 | 368 | 1,151,000 | 3,680 |
| 1994-03-29 | 384 | 384 | 373 | 374 | 391,000 | 3,740 |
| 1994-03-28 | 371 | 384 | 371 | 384 | 748,000 | 3,840 |
| 1994-03-25 | 378 | 378 | 372 | 375 | 725,000 | 3,750 |
| 1994-03-24 | 384 | 384 | 375 | 378 | 832,000 | 3,780 |
| 1994-03-23 | 385 | 385 | 382 | 384 | 799,000 | 3,840 |
| 1994-03-22 | 377 | 383 | 372 | 380 | 1,066,000 | 3,800 |
| 1994-03-18 | 387 | 387 | 377 | 377 | 887,000 | 3,770 |
| 1994-03-17 | 390 | 393 | 380 | 388 | 2,574,000 | 3,880 |
| 1994-03-16 | 387 | 392 | 383 | 385 | 4,114,000 | 3,850 |
| 1994-03-15 | 376 | 382 | 374 | 382 | 3,305,000 | 3,820 |
| 1994-03-14 | 365 | 375 | 365 | 371 | 1,659,000 | 3,710 |
| 1994-03-11 | 364 | 364 | 361 | 362 | 1,949,000 | 3,620 |
| 1994-03-10 | 365 | 368 | 362 | 362 | 815,000 | 3,620 |
| 1994-03-09 | 362 | 367 | 360 | 365 | 1,162,000 | 3,650 |
| 1994-03-08 | 365 | 367 | 357 | 357 | 803,000 | 3,570 |
| 1994-03-07 | 369 | 377 | 367 | 370 | 925,000 | 3,700 |
| 1994-03-04 | 366 | 371 | 364 | 364 | 726,000 | 3,640 |
| 1994-03-03 | 365 | 375 | 365 | 366 | 919,000 | 3,660 |
| 1994-03-02 | 371 | 376 | 364 | 364 | 2,361,000 | 3,640 |
| 1994-03-01 | 367 | 385 | 367 | 381 | 4,224,000 | 3,810 |
| 1994-02-28 | 354 | 364 | 352 | 362 | 2,693,000 | 3,620 |
| 1994-02-25 | 339 | 349 | 335 | 349 | 2,375,000 | 3,490 |
| 1994-02-24 | 320 | 340 | 318 | 338 | 1,395,000 | 3,380 |
| 1994-02-23 | 320 | 325 | 315 | 325 | 789,000 | 3,250 |
| 1994-02-22 | 321 | 321 | 315 | 315 | 479,000 | 3,150 |
| 1994-02-21 | 306 | 318 | 305 | 316 | 248,000 | 3,160 |
| 1994-02-18 | 313 | 313 | 306 | 306 | 203,000 | 3,060 |
| 1994-02-17 | 306 | 315 | 306 | 310 | 515,000 | 3,100 |
| 1994-02-16 | 316 | 318 | 310 | 315 | 639,000 | 3,150 |
| 1994-02-15 | 300 | 312 | 300 | 306 | 991,000 | 3,060 |
| 1994-02-14 | 324 | 330 | 320 | 320 | 405,000 | 3,200 |
| 1994-02-10 | 330 | 334 | 324 | 334 | 452,000 | 3,340 |
| 1994-02-09 | 333 | 335 | 322 | 325 | 523,000 | 3,250 |
| 1994-02-08 | 335 | 340 | 330 | 331 | 611,000 | 3,310 |
| 1994-02-07 | 330 | 330 | 327 | 327 | 380,000 | 3,270 |
| 1994-02-04 | 329 | 335 | 329 | 330 | 412,000 | 3,300 |
| 1994-02-03 | 340 | 347 | 330 | 337 | 657,000 | 3,370 |
| 1994-02-02 | 340 | 349 | 338 | 342 | 604,000 | 3,420 |
| 1994-02-01 | 340 | 350 | 339 | 350 | 2,286,000 | 3,500 |
| 1994-01-31 | 334 | 335 | 326 | 335 | 1,665,000 | 3,350 |
| 1994-01-28 | 310 | 314 | 306 | 314 | 252,000 | 3,140 |
| 1994-01-27 | 319 | 326 | 310 | 317 | 735,000 | 3,170 |
| 1994-01-26 | 318 | 322 | 316 | 320 | 986,000 | 3,200 |
| 1994-01-25 | 311 | 315 | 310 | 315 | 403,000 | 3,150 |
| 1994-01-24 | 300 | 310 | 300 | 301 | 664,000 | 3,010 |
| 1994-01-21 | 335 | 335 | 323 | 335 | 459,000 | 3,350 |
| 1994-01-20 | 331 | 331 | 326 | 330 | 687,000 | 3,300 |
| 1994-01-19 | 316 | 330 | 316 | 326 | 468,000 | 3,260 |
| 1994-01-18 | 322 | 325 | 316 | 316 | 342,000 | 3,160 |
| 1994-01-17 | 328 | 329 | 323 | 326 | 583,000 | 3,260 |
| 1994-01-14 | 325 | 330 | 317 | 328 | 1,033,000 | 3,280 |
| 1994-01-13 | 328 | 330 | 320 | 320 | 797,000 | 3,200 |
| 1994-01-12 | 313 | 329 | 307 | 329 | 1,329,000 | 3,290 |
| 1994-01-11 | 309 | 313 | 305 | 312 | 1,167,000 | 3,120 |
| 1994-01-10 | 301 | 305 | 298 | 304 | 801,000 | 3,040 |
| 1994-01-07 | 300 | 303 | 293 | 294 | 514,000 | 2,940 |
| 1994-01-06 | 293 | 305 | 292 | 292 | 391,000 | 2,920 |
| 1994-01-05 | 289 | 292 | 287 | 291 | 324,000 | 2,910 |
| 1994-01-04 | 297 | 297 | 285 | 292 | 124,000 | 2,920 |
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
