4208 UBE(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 389 | 390 | 384 | 390 | 236,000 | 3,900 |
| 1995-12-28 | 393 | 393 | 388 | 390 | 457,000 | 3,900 |
| 1995-12-27 | 383 | 393 | 383 | 393 | 507,000 | 3,930 |
| 1995-12-26 | 381 | 382 | 378 | 382 | 278,000 | 3,820 |
| 1995-12-25 | 385 | 387 | 376 | 376 | 751,000 | 3,760 |
| 1995-12-22 | 399 | 399 | 382 | 382 | 608,000 | 3,820 |
| 1995-12-21 | 394 | 399 | 390 | 394 | 546,000 | 3,940 |
| 1995-12-20 | 398 | 399 | 394 | 399 | 941,000 | 3,990 |
| 1995-12-19 | 388 | 392 | 385 | 388 | 842,000 | 3,880 |
| 1995-12-18 | 390 | 393 | 388 | 389 | 1,041,000 | 3,890 |
| 1995-12-15 | 389 | 391 | 385 | 386 | 384,000 | 3,860 |
| 1995-12-14 | 381 | 391 | 381 | 389 | 624,000 | 3,890 |
| 1995-12-13 | 378 | 383 | 377 | 379 | 829,000 | 3,790 |
| 1995-12-12 | 381 | 383 | 371 | 378 | 736,000 | 3,780 |
| 1995-12-11 | 386 | 387 | 376 | 380 | 1,232,000 | 3,800 |
| 1995-12-08 | 396 | 396 | 380 | 386 | 2,924,000 | 3,860 |
| 1995-12-07 | 398 | 400 | 395 | 396 | 1,522,000 | 3,960 |
| 1995-12-06 | 395 | 399 | 395 | 398 | 687,000 | 3,980 |
| 1995-12-05 | 398 | 399 | 394 | 395 | 1,073,000 | 3,950 |
| 1995-12-04 | 400 | 405 | 399 | 399 | 2,801,000 | 3,990 |
| 1995-12-01 | 383 | 400 | 383 | 396 | 2,620,000 | 3,960 |
| 1995-11-30 | 386 | 388 | 383 | 386 | 1,468,000 | 3,860 |
| 1995-11-29 | 379 | 384 | 375 | 379 | 1,800,000 | 3,790 |
| 1995-11-28 | 379 | 379 | 371 | 371 | 1,038,000 | 3,710 |
| 1995-11-27 | 365 | 377 | 365 | 374 | 1,262,000 | 3,740 |
| 1995-11-24 | 361 | 364 | 358 | 361 | 679,000 | 3,610 |
| 1995-11-22 | 359 | 361 | 356 | 357 | 571,000 | 3,570 |
| 1995-11-21 | 357 | 360 | 356 | 359 | 569,000 | 3,590 |
| 1995-11-20 | 350 | 363 | 349 | 356 | 711,000 | 3,560 |
| 1995-11-17 | 350 | 352 | 344 | 345 | 339,000 | 3,450 |
| 1995-11-16 | 342 | 350 | 339 | 349 | 420,000 | 3,490 |
| 1995-11-15 | 350 | 353 | 345 | 350 | 546,000 | 3,500 |
| 1995-11-14 | 347 | 348 | 343 | 346 | 265,000 | 3,460 |
| 1995-11-13 | 348 | 352 | 341 | 347 | 453,000 | 3,470 |
| 1995-11-10 | 347 | 353 | 347 | 348 | 566,000 | 3,480 |
| 1995-11-09 | 348 | 353 | 347 | 347 | 567,000 | 3,470 |
| 1995-11-08 | 350 | 352 | 347 | 348 | 316,000 | 3,480 |
| 1995-11-07 | 355 | 358 | 351 | 352 | 204,000 | 3,520 |
| 1995-11-06 | 351 | 364 | 350 | 360 | 1,886,000 | 3,600 |
| 1995-11-02 | 340 | 347 | 340 | 347 | 379,000 | 3,470 |
| 1995-11-01 | 333 | 336 | 332 | 335 | 743,000 | 3,350 |
| 1995-10-31 | 348 | 348 | 332 | 338 | 845,000 | 3,380 |
| 1995-10-30 | 345 | 348 | 345 | 348 | 363,000 | 3,480 |
| 1995-10-27 | 345 | 348 | 345 | 345 | 578,000 | 3,450 |
| 1995-10-26 | 350 | 351 | 341 | 345 | 1,266,000 | 3,450 |
| 1995-10-25 | 353 | 354 | 349 | 350 | 718,000 | 3,500 |
| 1995-10-24 | 351 | 354 | 350 | 350 | 864,000 | 3,500 |
| 1995-10-23 | 355 | 357 | 353 | 356 | 1,626,000 | 3,560 |
| 1995-10-20 | 343 | 351 | 343 | 350 | 980,000 | 3,500 |
| 1995-10-19 | 338 | 343 | 338 | 340 | 466,000 | 3,400 |
| 1995-10-18 | 338 | 338 | 335 | 336 | 511,000 | 3,360 |
| 1995-10-17 | 335 | 338 | 332 | 335 | 373,000 | 3,350 |
| 1995-10-16 | 333 | 339 | 330 | 332 | 403,000 | 3,320 |
| 1995-10-13 | 331 | 332 | 327 | 328 | 481,000 | 3,280 |
| 1995-10-12 | 334 | 335 | 330 | 334 | 598,000 | 3,340 |
| 1995-10-11 | 337 | 340 | 332 | 334 | 509,000 | 3,340 |
| 1995-10-09 | 346 | 346 | 337 | 344 | 397,000 | 3,440 |
| 1995-10-06 | 342 | 352 | 340 | 345 | 792,000 | 3,450 |
| 1995-10-05 | 339 | 344 | 337 | 342 | 502,000 | 3,420 |
| 1995-10-04 | 337 | 344 | 335 | 338 | 595,000 | 3,380 |
| 1995-10-03 | 325 | 336 | 325 | 336 | 430,000 | 3,360 |
| 1995-10-02 | 327 | 334 | 326 | 326 | 256,000 | 3,260 |
| 1995-09-29 | 328 | 336 | 327 | 335 | 827,000 | 3,350 |
| 1995-09-28 | 331 | 336 | 325 | 326 | 1,088,000 | 3,260 |
| 1995-09-27 | 331 | 331 | 325 | 331 | 955,000 | 3,310 |
| 1995-09-26 | 331 | 332 | 327 | 328 | 1,030,000 | 3,280 |
| 1995-09-25 | 327 | 327 | 320 | 321 | 523,000 | 3,210 |
| 1995-09-22 | 330 | 334 | 329 | 332 | 1,112,000 | 3,320 |
| 1995-09-21 | 335 | 339 | 332 | 337 | 817,000 | 3,370 |
| 1995-09-20 | 359 | 363 | 336 | 344 | 730,000 | 3,440 |
| 1995-09-19 | 350 | 355 | 349 | 354 | 627,000 | 3,540 |
| 1995-09-18 | 368 | 368 | 355 | 355 | 708,000 | 3,550 |
| 1995-09-14 | 362 | 369 | 358 | 364 | 1,329,000 | 3,640 |
| 1995-09-13 | 348 | 362 | 348 | 362 | 1,578,000 | 3,620 |
| 1995-09-12 | 348 | 352 | 345 | 347 | 1,268,000 | 3,470 |
| 1995-09-11 | 340 | 347 | 340 | 347 | 748,000 | 3,470 |
| 1995-09-08 | 352 | 352 | 337 | 343 | 4,739,000 | 3,430 |
| 1995-09-07 | 339 | 340 | 337 | 337 | 780,000 | 3,370 |
| 1995-09-06 | 341 | 342 | 336 | 337 | 548,000 | 3,370 |
| 1995-09-05 | 340 | 341 | 330 | 341 | 518,000 | 3,410 |
| 1995-09-04 | 342 | 343 | 334 | 336 | 353,000 | 3,360 |
| 1995-09-01 | 340 | 342 | 337 | 342 | 916,000 | 3,420 |
| 1995-08-31 | 338 | 340 | 338 | 340 | 531,000 | 3,400 |
| 1995-08-30 | 350 | 350 | 338 | 338 | 469,000 | 3,380 |
| 1995-08-29 | 350 | 350 | 344 | 350 | 310,000 | 3,500 |
| 1995-08-28 | 351 | 353 | 345 | 350 | 951,000 | 3,500 |
| 1995-08-25 | 352 | 352 | 348 | 350 | 630,000 | 3,500 |
| 1995-08-24 | 350 | 354 | 345 | 348 | 1,295,000 | 3,480 |
| 1995-08-23 | 347 | 353 | 343 | 350 | 978,000 | 3,500 |
| 1995-08-22 | 343 | 353 | 341 | 345 | 1,472,000 | 3,450 |
| 1995-08-21 | 340 | 342 | 335 | 340 | 267,000 | 3,400 |
| 1995-08-18 | 336 | 340 | 336 | 340 | 870,000 | 3,400 |
| 1995-08-17 | 341 | 348 | 337 | 337 | 1,194,000 | 3,370 |
| 1995-08-16 | 348 | 358 | 346 | 351 | 1,570,000 | 3,510 |
| 1995-08-15 | 333 | 344 | 330 | 344 | 572,000 | 3,440 |
| 1995-08-14 | 330 | 332 | 328 | 329 | 437,000 | 3,290 |
| 1995-08-11 | 331 | 331 | 322 | 326 | 987,000 | 3,260 |
| 1995-08-10 | 330 | 331 | 325 | 326 | 249,000 | 3,260 |
| 1995-08-09 | 336 | 340 | 331 | 333 | 217,000 | 3,330 |
| 1995-08-08 | 336 | 340 | 329 | 340 | 232,000 | 3,400 |
| 1995-08-07 | 339 | 339 | 331 | 337 | 236,000 | 3,370 |
| 1995-08-04 | 333 | 338 | 328 | 331 | 333,000 | 3,310 |
| 1995-08-03 | 345 | 349 | 345 | 348 | 1,074,000 | 3,480 |
| 1995-08-02 | 318 | 340 | 318 | 338 | 467,000 | 3,380 |
| 1995-08-01 | 325 | 326 | 316 | 318 | 863,000 | 3,180 |
| 1995-07-31 | 326 | 335 | 325 | 330 | 718,000 | 3,300 |
| 1995-07-28 | 338 | 339 | 324 | 328 | 500,000 | 3,280 |
| 1995-07-27 | 340 | 345 | 337 | 343 | 574,000 | 3,430 |
| 1995-07-26 | 335 | 343 | 333 | 340 | 981,000 | 3,400 |
| 1995-07-25 | 339 | 339 | 335 | 335 | 618,000 | 3,350 |
| 1995-07-24 | 343 | 344 | 339 | 339 | 305,000 | 3,390 |
| 1995-07-21 | 345 | 345 | 337 | 340 | 335,000 | 3,400 |
| 1995-07-20 | 338 | 342 | 335 | 342 | 630,000 | 3,420 |
| 1995-07-19 | 339 | 343 | 336 | 342 | 695,000 | 3,420 |
| 1995-07-18 | 347 | 347 | 339 | 339 | 637,000 | 3,390 |
| 1995-07-17 | 345 | 349 | 341 | 344 | 779,000 | 3,440 |
| 1995-07-14 | 349 | 349 | 336 | 336 | 1,152,000 | 3,360 |
| 1995-07-13 | 350 | 352 | 344 | 347 | 1,893,000 | 3,470 |
| 1995-07-12 | 339 | 348 | 338 | 348 | 1,375,000 | 3,480 |
| 1995-07-11 | 329 | 337 | 329 | 337 | 3,904,000 | 3,370 |
| 1995-07-10 | 333 | 334 | 325 | 328 | 1,208,000 | 3,280 |
| 1995-07-07 | 318 | 330 | 315 | 328 | 1,708,000 | 3,280 |
| 1995-07-06 | 305 | 315 | 303 | 315 | 1,645,000 | 3,150 |
| 1995-07-05 | 300 | 304 | 300 | 302 | 1,146,000 | 3,020 |
| 1995-07-04 | 299 | 301 | 296 | 299 | 556,000 | 2,990 |
| 1995-07-03 | 296 | 300 | 294 | 299 | 1,016,000 | 2,990 |
| 1995-06-30 | 296 | 298 | 296 | 296 | 1,143,000 | 2,960 |
| 1995-06-29 | 299 | 299 | 291 | 297 | 1,095,000 | 2,970 |
| 1995-06-28 | 285 | 292 | 283 | 291 | 318,000 | 2,910 |
| 1995-06-27 | 298 | 300 | 285 | 285 | 261,000 | 2,850 |
| 1995-06-26 | 308 | 308 | 295 | 295 | 306,000 | 2,950 |
| 1995-06-23 | 303 | 304 | 299 | 304 | 442,000 | 3,040 |
| 1995-06-22 | 304 | 304 | 297 | 297 | 356,000 | 2,970 |
| 1995-06-21 | 301 | 304 | 298 | 300 | 299,000 | 3,000 |
| 1995-06-20 | 291 | 306 | 290 | 306 | 1,067,000 | 3,060 |
| 1995-06-19 | 285 | 292 | 285 | 290 | 231,000 | 2,900 |
| 1995-06-16 | 291 | 292 | 283 | 288 | 417,000 | 2,880 |
| 1995-06-15 | 278 | 285 | 277 | 281 | 967,000 | 2,810 |
| 1995-06-14 | 277 | 283 | 276 | 280 | 839,000 | 2,800 |
| 1995-06-13 | 280 | 283 | 275 | 275 | 1,334,000 | 2,750 |
| 1995-06-12 | 295 | 298 | 277 | 278 | 1,311,000 | 2,780 |
| 1995-06-09 | 298 | 302 | 295 | 295 | 3,252,000 | 2,950 |
| 1995-06-08 | 315 | 316 | 311 | 313 | 1,381,000 | 3,130 |
| 1995-06-07 | 315 | 319 | 314 | 318 | 1,276,000 | 3,180 |
| 1995-06-06 | 320 | 324 | 320 | 322 | 1,057,000 | 3,220 |
| 1995-06-05 | 322 | 324 | 321 | 322 | 232,000 | 3,220 |
| 1995-06-02 | 324 | 328 | 321 | 327 | 337,000 | 3,270 |
| 1995-06-01 | 324 | 325 | 318 | 324 | 389,000 | 3,240 |
| 1995-05-31 | 326 | 326 | 316 | 320 | 563,000 | 3,200 |
| 1995-05-30 | 316 | 323 | 316 | 321 | 667,000 | 3,210 |
| 1995-05-29 | 310 | 322 | 310 | 320 | 1,247,000 | 3,200 |
| 1995-05-26 | 317 | 317 | 310 | 312 | 995,000 | 3,120 |
| 1995-05-25 | 321 | 323 | 312 | 316 | 451,000 | 3,160 |
| 1995-05-24 | 316 | 322 | 315 | 321 | 617,000 | 3,210 |
| 1995-05-23 | 310 | 316 | 310 | 316 | 1,058,000 | 3,160 |
| 1995-05-22 | 321 | 324 | 304 | 305 | 896,000 | 3,050 |
| 1995-05-19 | 330 | 331 | 325 | 331 | 1,622,000 | 3,310 |
| 1995-05-18 | 333 | 333 | 328 | 330 | 665,000 | 3,300 |
| 1995-05-17 | 334 | 339 | 331 | 335 | 540,000 | 3,350 |
| 1995-05-16 | 333 | 333 | 328 | 332 | 647,000 | 3,320 |
| 1995-05-15 | 335 | 336 | 330 | 330 | 644,000 | 3,300 |
| 1995-05-12 | 339 | 339 | 326 | 328 | 1,321,000 | 3,280 |
| 1995-05-11 | 342 | 344 | 337 | 337 | 892,000 | 3,370 |
| 1995-05-10 | 347 | 350 | 342 | 342 | 616,000 | 3,420 |
| 1995-05-09 | 353 | 354 | 349 | 351 | 378,000 | 3,510 |
| 1995-05-08 | 352 | 353 | 346 | 351 | 995,000 | 3,510 |
| 1995-05-02 | 348 | 353 | 346 | 352 | 651,000 | 3,520 |
| 1995-05-01 | 351 | 353 | 347 | 351 | 540,000 | 3,510 |
| 1995-04-28 | 357 | 358 | 345 | 346 | 885,000 | 3,460 |
| 1995-04-27 | 359 | 360 | 353 | 357 | 788,000 | 3,570 |
| 1995-04-26 | 355 | 358 | 353 | 356 | 412,000 | 3,560 |
| 1995-04-25 | 357 | 358 | 349 | 351 | 563,000 | 3,510 |
| 1995-04-24 | 355 | 358 | 354 | 356 | 614,000 | 3,560 |
| 1995-04-21 | 346 | 356 | 345 | 356 | 1,246,000 | 3,560 |
| 1995-04-20 | 344 | 346 | 342 | 345 | 708,000 | 3,450 |
| 1995-04-19 | 336 | 342 | 334 | 339 | 1,023,000 | 3,390 |
| 1995-04-18 | 343 | 343 | 338 | 339 | 231,000 | 3,390 |
| 1995-04-17 | 333 | 343 | 331 | 343 | 308,000 | 3,430 |
| 1995-04-14 | 350 | 351 | 342 | 342 | 578,000 | 3,420 |
| 1995-04-13 | 349 | 355 | 346 | 354 | 318,000 | 3,540 |
| 1995-04-12 | 343 | 352 | 342 | 350 | 621,000 | 3,500 |
| 1995-04-11 | 349 | 349 | 341 | 343 | 310,000 | 3,430 |
| 1995-04-10 | 340 | 344 | 335 | 344 | 436,000 | 3,440 |
| 1995-04-07 | 339 | 342 | 337 | 340 | 751,000 | 3,400 |
| 1995-04-06 | 339 | 342 | 335 | 337 | 469,000 | 3,370 |
| 1995-04-05 | 333 | 345 | 332 | 344 | 448,000 | 3,440 |
| 1995-04-04 | 332 | 340 | 322 | 331 | 554,000 | 3,310 |
| 1995-04-03 | 330 | 334 | 320 | 327 | 1,384,000 | 3,270 |
| 1995-03-31 | 374 | 374 | 355 | 360 | 1,434,000 | 3,600 |
| 1995-03-30 | 342 | 360 | 340 | 354 | 671,000 | 3,540 |
| 1995-03-29 | 347 | 357 | 341 | 351 | 494,000 | 3,510 |
| 1995-03-28 | 348 | 362 | 342 | 362 | 1,031,000 | 3,620 |
| 1995-03-27 | 323 | 335 | 323 | 333 | 630,000 | 3,330 |
| 1995-03-24 | 320 | 323 | 310 | 323 | 378,000 | 3,230 |
| 1995-03-23 | 316 | 320 | 314 | 315 | 387,000 | 3,150 |
| 1995-03-22 | 326 | 326 | 316 | 316 | 340,000 | 3,160 |
| 1995-03-20 | 320 | 326 | 320 | 321 | 430,000 | 3,210 |
| 1995-03-17 | 330 | 333 | 326 | 333 | 706,000 | 3,330 |
| 1995-03-16 | 330 | 332 | 323 | 325 | 329,000 | 3,250 |
| 1995-03-15 | 331 | 337 | 327 | 334 | 753,000 | 3,340 |
| 1995-03-14 | 343 | 343 | 333 | 333 | 679,000 | 3,330 |
| 1995-03-13 | 338 | 345 | 336 | 345 | 971,000 | 3,450 |
| 1995-03-10 | 335 | 338 | 329 | 336 | 2,364,000 | 3,360 |
| 1995-03-09 | 345 | 352 | 342 | 350 | 343,000 | 3,500 |
| 1995-03-08 | 348 | 349 | 336 | 341 | 500,000 | 3,410 |
| 1995-03-07 | 350 | 356 | 349 | 352 | 259,000 | 3,520 |
| 1995-03-06 | 347 | 350 | 341 | 348 | 352,000 | 3,480 |
| 1995-03-03 | 337 | 349 | 335 | 342 | 340,000 | 3,420 |
| 1995-03-02 | 341 | 357 | 339 | 347 | 839,000 | 3,470 |
| 1995-03-01 | 331 | 337 | 330 | 331 | 1,052,000 | 3,310 |
| 1995-02-28 | 337 | 341 | 325 | 330 | 1,283,000 | 3,300 |
| 1995-02-27 | 337 | 345 | 331 | 342 | 459,000 | 3,420 |
| 1995-02-24 | 360 | 360 | 350 | 350 | 494,000 | 3,500 |
| 1995-02-23 | 363 | 363 | 350 | 360 | 537,000 | 3,600 |
| 1995-02-22 | 364 | 367 | 363 | 364 | 1,667,000 | 3,640 |
| 1995-02-21 | 361 | 365 | 361 | 364 | 1,362,000 | 3,640 |
| 1995-02-20 | 360 | 365 | 356 | 363 | 962,000 | 3,630 |
| 1995-02-17 | 345 | 356 | 345 | 350 | 1,361,000 | 3,500 |
| 1995-02-16 | 341 | 341 | 337 | 340 | 679,000 | 3,400 |
| 1995-02-15 | 342 | 342 | 335 | 336 | 867,000 | 3,360 |
| 1995-02-14 | 352 | 352 | 339 | 340 | 1,269,000 | 3,400 |
| 1995-02-13 | 365 | 365 | 355 | 355 | 1,616,000 | 3,550 |
| 1995-02-10 | 369 | 369 | 357 | 362 | 2,104,000 | 3,620 |
| 1995-02-09 | 374 | 379 | 370 | 371 | 354,000 | 3,710 |
| 1995-02-08 | 386 | 386 | 373 | 375 | 390,000 | 3,750 |
| 1995-02-07 | 387 | 390 | 386 | 386 | 239,000 | 3,860 |
| 1995-02-06 | 394 | 394 | 389 | 389 | 170,000 | 3,890 |
| 1995-02-03 | 390 | 395 | 387 | 392 | 675,000 | 3,920 |
| 1995-02-02 | 396 | 399 | 391 | 395 | 521,000 | 3,950 |
| 1995-02-01 | 401 | 405 | 398 | 400 | 1,559,000 | 4,000 |
| 1995-01-31 | 401 | 414 | 400 | 407 | 4,990,000 | 4,070 |
| 1995-01-30 | 385 | 394 | 383 | 393 | 1,273,000 | 3,930 |
| 1995-01-27 | 388 | 390 | 382 | 387 | 599,000 | 3,870 |
| 1995-01-26 | 394 | 399 | 381 | 385 | 1,388,000 | 3,850 |
| 1995-01-25 | 377 | 405 | 375 | 393 | 2,802,000 | 3,930 |
| 1995-01-24 | 370 | 371 | 356 | 370 | 1,058,000 | 3,700 |
| 1995-01-23 | 385 | 386 | 370 | 370 | 774,000 | 3,700 |
| 1995-01-20 | 387 | 387 | 381 | 385 | 610,000 | 3,850 |
| 1995-01-19 | 398 | 402 | 393 | 394 | 919,000 | 3,940 |
| 1995-01-18 | 386 | 402 | 386 | 397 | 1,997,000 | 3,970 |
| 1995-01-17 | 377 | 385 | 377 | 385 | 249,000 | 3,850 |
| 1995-01-13 | 380 | 380 | 378 | 380 | 728,000 | 3,800 |
| 1995-01-12 | 386 | 386 | 380 | 380 | 181,000 | 3,800 |
| 1995-01-11 | 389 | 389 | 385 | 386 | 477,000 | 3,860 |
| 1995-01-10 | 382 | 389 | 382 | 389 | 144,000 | 3,890 |
| 1995-01-09 | 388 | 389 | 384 | 388 | 138,000 | 3,880 |
| 1995-01-06 | 384 | 388 | 384 | 388 | 141,000 | 3,880 |
| 1995-01-05 | 385 | 385 | 383 | 384 | 274,000 | 3,840 |
| 1995-01-04 | 382 | 385 | 380 | 384 | 113,000 | 3,840 |
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
