4208 UBE(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 327 | 328 | 324 | 328 | 391,000 | 3,280 |
| 1996-12-27 | 330 | 331 | 325 | 327 | 808,000 | 3,270 |
| 1996-12-26 | 328 | 330 | 323 | 327 | 1,004,000 | 3,270 |
| 1996-12-25 | 328 | 330 | 327 | 330 | 555,000 | 3,300 |
| 1996-12-24 | 332 | 332 | 328 | 330 | 685,000 | 3,300 |
| 1996-12-20 | 333 | 336 | 330 | 332 | 1,318,000 | 3,320 |
| 1996-12-19 | 339 | 339 | 330 | 332 | 609,000 | 3,320 |
| 1996-12-18 | 341 | 343 | 339 | 339 | 595,000 | 3,390 |
| 1996-12-17 | 340 | 346 | 337 | 341 | 1,225,000 | 3,410 |
| 1996-12-16 | 339 | 340 | 336 | 340 | 225,000 | 3,400 |
| 1996-12-13 | 341 | 341 | 332 | 339 | 2,605,000 | 3,390 |
| 1996-12-12 | 335 | 338 | 335 | 338 | 522,000 | 3,380 |
| 1996-12-11 | 340 | 340 | 338 | 339 | 700,000 | 3,390 |
| 1996-12-10 | 340 | 343 | 338 | 342 | 567,000 | 3,420 |
| 1996-12-09 | 341 | 341 | 335 | 338 | 518,000 | 3,380 |
| 1996-12-06 | 342 | 342 | 333 | 336 | 1,182,000 | 3,360 |
| 1996-12-05 | 343 | 346 | 340 | 342 | 2,667,000 | 3,420 |
| 1996-12-04 | 347 | 347 | 344 | 346 | 1,167,000 | 3,460 |
| 1996-12-03 | 350 | 353 | 349 | 350 | 1,292,000 | 3,500 |
| 1996-12-02 | 355 | 356 | 353 | 355 | 511,000 | 3,550 |
| 1996-11-29 | 360 | 363 | 354 | 356 | 1,307,000 | 3,560 |
| 1996-11-28 | 363 | 364 | 360 | 362 | 718,000 | 3,620 |
| 1996-11-27 | 366 | 368 | 361 | 366 | 816,000 | 3,660 |
| 1996-11-26 | 368 | 369 | 365 | 368 | 499,000 | 3,680 |
| 1996-11-25 | 369 | 369 | 363 | 367 | 487,000 | 3,670 |
| 1996-11-22 | 367 | 368 | 362 | 367 | 1,015,000 | 3,670 |
| 1996-11-21 | 369 | 371 | 367 | 367 | 1,145,000 | 3,670 |
| 1996-11-20 | 366 | 368 | 365 | 368 | 1,123,000 | 3,680 |
| 1996-11-19 | 368 | 370 | 365 | 366 | 347,000 | 3,660 |
| 1996-11-18 | 376 | 376 | 368 | 368 | 653,000 | 3,680 |
| 1996-11-15 | 377 | 378 | 373 | 376 | 395,000 | 3,760 |
| 1996-11-14 | 377 | 378 | 376 | 377 | 729,000 | 3,770 |
| 1996-11-13 | 375 | 376 | 372 | 376 | 950,000 | 3,760 |
| 1996-11-12 | 373 | 376 | 373 | 375 | 777,000 | 3,750 |
| 1996-11-11 | 377 | 378 | 370 | 373 | 487,000 | 3,730 |
| 1996-11-08 | 370 | 376 | 369 | 376 | 629,000 | 3,760 |
| 1996-11-07 | 376 | 377 | 373 | 373 | 387,000 | 3,730 |
| 1996-11-06 | 369 | 375 | 368 | 373 | 503,000 | 3,730 |
| 1996-11-05 | 371 | 372 | 367 | 368 | 522,000 | 3,680 |
| 1996-11-01 | 367 | 370 | 366 | 369 | 554,000 | 3,690 |
| 1996-10-31 | 371 | 373 | 368 | 368 | 740,000 | 3,680 |
| 1996-10-30 | 373 | 374 | 367 | 368 | 376,000 | 3,680 |
| 1996-10-29 | 372 | 376 | 370 | 374 | 609,000 | 3,740 |
| 1996-10-28 | 366 | 371 | 366 | 370 | 307,000 | 3,700 |
| 1996-10-25 | 373 | 375 | 367 | 370 | 471,000 | 3,700 |
| 1996-10-24 | 373 | 376 | 372 | 372 | 316,000 | 3,720 |
| 1996-10-23 | 374 | 377 | 371 | 375 | 542,000 | 3,750 |
| 1996-10-22 | 371 | 376 | 369 | 373 | 924,000 | 3,730 |
| 1996-10-21 | 371 | 377 | 371 | 372 | 557,000 | 3,720 |
| 1996-10-18 | 373 | 378 | 373 | 376 | 1,290,000 | 3,760 |
| 1996-10-17 | 374 | 374 | 368 | 371 | 1,384,000 | 3,710 |
| 1996-10-16 | 375 | 375 | 370 | 374 | 1,335,000 | 3,740 |
| 1996-10-15 | 365 | 373 | 365 | 373 | 1,743,000 | 3,730 |
| 1996-10-14 | 370 | 370 | 365 | 368 | 642,000 | 3,680 |
| 1996-10-11 | 368 | 368 | 361 | 365 | 2,548,000 | 3,650 |
| 1996-10-09 | 370 | 372 | 365 | 368 | 1,768,000 | 3,680 |
| 1996-10-08 | 375 | 377 | 373 | 376 | 357,000 | 3,760 |
| 1996-10-07 | 380 | 380 | 375 | 379 | 507,000 | 3,790 |
| 1996-10-04 | 383 | 383 | 376 | 378 | 883,000 | 3,780 |
| 1996-10-03 | 386 | 386 | 378 | 380 | 788,000 | 3,800 |
| 1996-10-02 | 385 | 385 | 381 | 383 | 328,000 | 3,830 |
| 1996-10-01 | 388 | 388 | 383 | 385 | 565,000 | 3,850 |
| 1996-09-30 | 390 | 390 | 386 | 388 | 414,000 | 3,880 |
| 1996-09-27 | 386 | 390 | 386 | 390 | 552,000 | 3,900 |
| 1996-09-26 | 390 | 390 | 385 | 386 | 407,000 | 3,860 |
| 1996-09-25 | 386 | 388 | 381 | 386 | 334,000 | 3,860 |
| 1996-09-24 | 386 | 390 | 385 | 385 | 532,000 | 3,850 |
| 1996-09-20 | 390 | 390 | 386 | 386 | 739,000 | 3,860 |
| 1996-09-19 | 389 | 390 | 386 | 389 | 651,000 | 3,890 |
| 1996-09-18 | 389 | 389 | 383 | 388 | 438,000 | 3,880 |
| 1996-09-17 | 390 | 393 | 387 | 389 | 1,605,000 | 3,890 |
| 1996-09-13 | 384 | 386 | 381 | 385 | 2,190,000 | 3,850 |
| 1996-09-12 | 387 | 387 | 384 | 384 | 347,000 | 3,840 |
| 1996-09-11 | 386 | 387 | 381 | 386 | 649,000 | 3,860 |
| 1996-09-10 | 383 | 387 | 381 | 386 | 479,000 | 3,860 |
| 1996-09-09 | 381 | 381 | 376 | 379 | 620,000 | 3,790 |
| 1996-09-06 | 378 | 382 | 376 | 381 | 546,000 | 3,810 |
| 1996-09-05 | 376 | 380 | 374 | 376 | 437,000 | 3,760 |
| 1996-09-04 | 378 | 378 | 374 | 376 | 239,000 | 3,760 |
| 1996-09-03 | 375 | 380 | 373 | 378 | 420,000 | 3,780 |
| 1996-09-02 | 375 | 378 | 373 | 376 | 642,000 | 3,760 |
| 1996-08-30 | 379 | 380 | 376 | 380 | 566,000 | 3,800 |
| 1996-08-29 | 379 | 381 | 377 | 380 | 327,000 | 3,800 |
| 1996-08-28 | 382 | 383 | 380 | 383 | 428,000 | 3,830 |
| 1996-08-27 | 381 | 384 | 381 | 383 | 144,000 | 3,830 |
| 1996-08-26 | 387 | 387 | 381 | 381 | 419,000 | 3,810 |
| 1996-08-23 | 392 | 392 | 383 | 385 | 586,000 | 3,850 |
| 1996-08-22 | 389 | 390 | 387 | 390 | 1,041,000 | 3,900 |
| 1996-08-21 | 395 | 396 | 390 | 391 | 913,000 | 3,910 |
| 1996-08-20 | 394 | 397 | 390 | 395 | 575,000 | 3,950 |
| 1996-08-19 | 393 | 402 | 393 | 397 | 1,295,000 | 3,970 |
| 1996-08-16 | 395 | 397 | 393 | 396 | 722,000 | 3,960 |
| 1996-08-15 | 387 | 396 | 386 | 394 | 1,128,000 | 3,940 |
| 1996-08-14 | 387 | 388 | 384 | 385 | 384,000 | 3,850 |
| 1996-08-13 | 385 | 388 | 384 | 388 | 503,000 | 3,880 |
| 1996-08-12 | 380 | 386 | 379 | 385 | 526,000 | 3,850 |
| 1996-08-09 | 388 | 388 | 383 | 385 | 1,002,000 | 3,850 |
| 1996-08-08 | 382 | 388 | 382 | 388 | 515,000 | 3,880 |
| 1996-08-07 | 386 | 388 | 382 | 385 | 561,000 | 3,850 |
| 1996-08-06 | 388 | 390 | 387 | 388 | 505,000 | 3,880 |
| 1996-08-05 | 390 | 391 | 386 | 391 | 409,000 | 3,910 |
| 1996-08-02 | 388 | 392 | 388 | 390 | 415,000 | 3,900 |
| 1996-08-01 | 386 | 390 | 382 | 387 | 1,168,000 | 3,870 |
| 1996-07-31 | 385 | 391 | 385 | 391 | 881,000 | 3,910 |
| 1996-07-30 | 390 | 390 | 388 | 389 | 571,000 | 3,890 |
| 1996-07-29 | 393 | 394 | 390 | 391 | 618,000 | 3,910 |
| 1996-07-26 | 390 | 392 | 389 | 392 | 863,000 | 3,920 |
| 1996-07-25 | 390 | 391 | 388 | 389 | 1,556,000 | 3,890 |
| 1996-07-24 | 392 | 392 | 387 | 388 | 1,309,000 | 3,880 |
| 1996-07-23 | 391 | 394 | 390 | 394 | 626,000 | 3,940 |
| 1996-07-22 | 400 | 400 | 390 | 392 | 1,205,000 | 3,920 |
| 1996-07-19 | 402 | 403 | 400 | 401 | 587,000 | 4,010 |
| 1996-07-18 | 402 | 402 | 399 | 402 | 194,000 | 4,020 |
| 1996-07-17 | 406 | 406 | 401 | 402 | 829,000 | 4,020 |
| 1996-07-16 | 400 | 404 | 398 | 402 | 891,000 | 4,020 |
| 1996-07-15 | 400 | 403 | 400 | 403 | 647,000 | 4,030 |
| 1996-07-12 | 401 | 403 | 397 | 403 | 1,210,000 | 4,030 |
| 1996-07-11 | 403 | 405 | 402 | 404 | 978,000 | 4,040 |
| 1996-07-10 | 406 | 407 | 402 | 402 | 587,000 | 4,020 |
| 1996-07-09 | 406 | 406 | 403 | 406 | 824,000 | 4,060 |
| 1996-07-08 | 410 | 410 | 406 | 408 | 1,422,000 | 4,080 |
| 1996-07-05 | 410 | 411 | 409 | 409 | 516,000 | 4,090 |
| 1996-07-04 | 411 | 411 | 408 | 410 | 384,000 | 4,100 |
| 1996-07-03 | 410 | 411 | 408 | 411 | 721,000 | 4,110 |
| 1996-07-02 | 414 | 414 | 410 | 411 | 1,518,000 | 4,110 |
| 1996-07-01 | 416 | 417 | 412 | 415 | 592,000 | 4,150 |
| 1996-06-28 | 418 | 419 | 414 | 417 | 1,651,000 | 4,170 |
| 1996-06-27 | 420 | 421 | 417 | 419 | 1,792,000 | 4,190 |
| 1996-06-26 | 423 | 423 | 420 | 422 | 1,505,000 | 4,220 |
| 1996-06-25 | 427 | 427 | 423 | 423 | 514,000 | 4,230 |
| 1996-06-24 | 429 | 429 | 425 | 427 | 585,000 | 4,270 |
| 1996-06-21 | 425 | 426 | 422 | 422 | 920,000 | 4,220 |
| 1996-06-20 | 425 | 425 | 417 | 423 | 796,000 | 4,230 |
| 1996-06-19 | 421 | 424 | 420 | 421 | 755,000 | 4,210 |
| 1996-06-18 | 423 | 426 | 421 | 421 | 744,000 | 4,210 |
| 1996-06-17 | 427 | 429 | 421 | 422 | 1,334,000 | 4,220 |
| 1996-06-14 | 424 | 428 | 421 | 427 | 3,790,000 | 4,270 |
| 1996-06-13 | 415 | 423 | 415 | 419 | 1,631,000 | 4,190 |
| 1996-06-12 | 415 | 418 | 414 | 414 | 867,000 | 4,140 |
| 1996-06-11 | 410 | 414 | 409 | 412 | 445,000 | 4,120 |
| 1996-06-10 | 411 | 414 | 410 | 412 | 331,000 | 4,120 |
| 1996-06-07 | 413 | 416 | 409 | 411 | 1,086,000 | 4,110 |
| 1996-06-06 | 414 | 417 | 412 | 413 | 487,000 | 4,130 |
| 1996-06-05 | 417 | 418 | 411 | 412 | 1,200,000 | 4,120 |
| 1996-06-04 | 414 | 416 | 413 | 414 | 840,000 | 4,140 |
| 1996-06-03 | 412 | 416 | 410 | 414 | 1,001,000 | 4,140 |
| 1996-05-31 | 411 | 413 | 408 | 408 | 1,307,000 | 4,080 |
| 1996-05-30 | 411 | 412 | 410 | 410 | 793,000 | 4,100 |
| 1996-05-29 | 414 | 415 | 410 | 410 | 1,351,000 | 4,100 |
| 1996-05-28 | 408 | 419 | 408 | 415 | 938,000 | 4,150 |
| 1996-05-27 | 411 | 412 | 405 | 409 | 1,967,000 | 4,090 |
| 1996-05-24 | 413 | 414 | 410 | 411 | 1,557,000 | 4,110 |
| 1996-05-23 | 421 | 421 | 412 | 415 | 2,347,000 | 4,150 |
| 1996-05-22 | 430 | 431 | 422 | 425 | 1,102,000 | 4,250 |
| 1996-05-21 | 428 | 431 | 427 | 429 | 943,000 | 4,290 |
| 1996-05-20 | 434 | 436 | 426 | 426 | 1,441,000 | 4,260 |
| 1996-05-17 | 425 | 430 | 425 | 427 | 603,000 | 4,270 |
| 1996-05-16 | 432 | 433 | 427 | 427 | 876,000 | 4,270 |
| 1996-05-15 | 425 | 433 | 425 | 430 | 1,271,000 | 4,300 |
| 1996-05-14 | 423 | 423 | 420 | 420 | 998,000 | 4,200 |
| 1996-05-13 | 426 | 427 | 421 | 421 | 916,000 | 4,210 |
| 1996-05-10 | 422 | 425 | 422 | 424 | 789,000 | 4,240 |
| 1996-05-09 | 427 | 427 | 420 | 422 | 1,506,000 | 4,220 |
| 1996-05-08 | 421 | 428 | 421 | 427 | 966,000 | 4,270 |
| 1996-05-07 | 424 | 427 | 421 | 425 | 780,000 | 4,250 |
| 1996-05-02 | 427 | 430 | 423 | 425 | 1,266,000 | 4,250 |
| 1996-05-01 | 430 | 431 | 423 | 427 | 1,579,000 | 4,270 |
| 1996-04-30 | 422 | 431 | 421 | 431 | 1,526,000 | 4,310 |
| 1996-04-26 | 432 | 432 | 425 | 427 | 2,874,000 | 4,270 |
| 1996-04-25 | 432 | 438 | 432 | 437 | 1,354,000 | 4,370 |
| 1996-04-24 | 435 | 435 | 431 | 432 | 844,000 | 4,320 |
| 1996-04-23 | 436 | 438 | 433 | 435 | 1,066,000 | 4,350 |
| 1996-04-22 | 437 | 439 | 435 | 438 | 832,000 | 4,380 |
| 1996-04-19 | 435 | 436 | 431 | 433 | 1,322,000 | 4,330 |
| 1996-04-18 | 438 | 439 | 435 | 436 | 870,000 | 4,360 |
| 1996-04-17 | 442 | 446 | 435 | 435 | 2,149,000 | 4,350 |
| 1996-04-16 | 448 | 452 | 444 | 448 | 7,782,000 | 4,480 |
| 1996-04-15 | 445 | 451 | 442 | 445 | 8,797,000 | 4,450 |
| 1996-04-12 | 430 | 447 | 426 | 440 | 16,621,000 | 4,400 |
| 1996-04-11 | 426 | 431 | 423 | 430 | 4,240,000 | 4,300 |
| 1996-04-10 | 431 | 432 | 426 | 429 | 5,495,000 | 4,290 |
| 1996-04-09 | 419 | 430 | 417 | 426 | 4,444,000 | 4,260 |
| 1996-04-08 | 418 | 418 | 415 | 417 | 1,299,000 | 4,170 |
| 1996-04-05 | 415 | 420 | 414 | 418 | 2,108,000 | 4,180 |
| 1996-04-04 | 415 | 416 | 413 | 415 | 715,000 | 4,150 |
| 1996-04-03 | 418 | 419 | 412 | 414 | 2,601,000 | 4,140 |
| 1996-04-02 | 418 | 420 | 414 | 416 | 3,217,000 | 4,160 |
| 1996-04-01 | 416 | 422 | 415 | 416 | 4,588,000 | 4,160 |
| 1996-03-29 | 416 | 416 | 412 | 414 | 2,916,000 | 4,140 |
| 1996-03-28 | 412 | 416 | 410 | 416 | 2,820,000 | 4,160 |
| 1996-03-27 | 403 | 408 | 401 | 407 | 3,605,000 | 4,070 |
| 1996-03-26 | 395 | 402 | 393 | 402 | 2,302,000 | 4,020 |
| 1996-03-25 | 392 | 395 | 385 | 391 | 916,000 | 3,910 |
| 1996-03-22 | 397 | 397 | 390 | 392 | 1,098,000 | 3,920 |
| 1996-03-21 | 389 | 399 | 389 | 396 | 3,043,000 | 3,960 |
| 1996-03-19 | 379 | 389 | 376 | 385 | 3,346,000 | 3,850 |
| 1996-03-18 | 382 | 385 | 363 | 363 | 3,109,000 | 3,630 |
| 1996-03-15 | 370 | 375 | 369 | 374 | 1,471,000 | 3,740 |
| 1996-03-14 | 373 | 373 | 360 | 360 | 1,680,000 | 3,600 |
| 1996-03-13 | 387 | 389 | 373 | 374 | 1,203,000 | 3,740 |
| 1996-03-12 | 399 | 401 | 392 | 392 | 937,000 | 3,920 |
| 1996-03-11 | 403 | 405 | 400 | 401 | 279,000 | 4,010 |
| 1996-03-08 | 400 | 410 | 400 | 410 | 4,199,000 | 4,100 |
| 1996-03-07 | 413 | 413 | 406 | 410 | 857,000 | 4,100 |
| 1996-03-06 | 411 | 415 | 410 | 413 | 1,314,000 | 4,130 |
| 1996-03-05 | 407 | 414 | 406 | 410 | 1,053,000 | 4,100 |
| 1996-03-04 | 411 | 411 | 403 | 405 | 1,268,000 | 4,050 |
| 1996-03-01 | 409 | 412 | 406 | 410 | 271,000 | 4,100 |
| 1996-02-29 | 408 | 415 | 408 | 415 | 692,000 | 4,150 |
| 1996-02-28 | 408 | 412 | 405 | 406 | 762,000 | 4,060 |
| 1996-02-27 | 409 | 410 | 400 | 401 | 1,511,000 | 4,010 |
| 1996-02-26 | 413 | 420 | 410 | 419 | 683,000 | 4,190 |
| 1996-02-23 | 411 | 413 | 406 | 407 | 1,102,000 | 4,070 |
| 1996-02-22 | 397 | 403 | 396 | 396 | 326,000 | 3,960 |
| 1996-02-21 | 409 | 409 | 390 | 397 | 427,000 | 3,970 |
| 1996-02-20 | 403 | 407 | 400 | 407 | 676,000 | 4,070 |
| 1996-02-19 | 413 | 415 | 406 | 406 | 493,000 | 4,060 |
| 1996-02-16 | 413 | 415 | 410 | 413 | 1,037,000 | 4,130 |
| 1996-02-15 | 417 | 421 | 415 | 418 | 461,000 | 4,180 |
| 1996-02-14 | 418 | 422 | 414 | 415 | 473,000 | 4,150 |
| 1996-02-13 | 430 | 430 | 420 | 420 | 451,000 | 4,200 |
| 1996-02-09 | 417 | 435 | 417 | 425 | 2,553,000 | 4,250 |
| 1996-02-08 | 417 | 419 | 415 | 415 | 550,000 | 4,150 |
| 1996-02-07 | 415 | 424 | 412 | 422 | 1,198,000 | 4,220 |
| 1996-02-06 | 420 | 420 | 411 | 416 | 1,249,000 | 4,160 |
| 1996-02-05 | 424 | 424 | 415 | 415 | 959,000 | 4,150 |
| 1996-02-02 | 426 | 427 | 422 | 424 | 1,299,000 | 4,240 |
| 1996-02-01 | 416 | 424 | 416 | 421 | 1,502,000 | 4,210 |
| 1996-01-31 | 420 | 424 | 416 | 418 | 2,265,000 | 4,180 |
| 1996-01-30 | 407 | 414 | 406 | 413 | 1,583,000 | 4,130 |
| 1996-01-29 | 404 | 409 | 403 | 406 | 470,000 | 4,060 |
| 1996-01-26 | 403 | 405 | 399 | 405 | 377,000 | 4,050 |
| 1996-01-25 | 402 | 403 | 399 | 399 | 701,000 | 3,990 |
| 1996-01-24 | 398 | 400 | 393 | 400 | 338,000 | 4,000 |
| 1996-01-23 | 400 | 400 | 396 | 398 | 1,451,000 | 3,980 |
| 1996-01-22 | 401 | 401 | 395 | 396 | 176,000 | 3,960 |
| 1996-01-19 | 396 | 402 | 395 | 402 | 486,000 | 4,020 |
| 1996-01-18 | 396 | 399 | 395 | 395 | 355,000 | 3,950 |
| 1996-01-17 | 401 | 402 | 395 | 395 | 292,000 | 3,950 |
| 1996-01-16 | 395 | 402 | 394 | 402 | 430,000 | 4,020 |
| 1996-01-12 | 395 | 400 | 386 | 392 | 967,000 | 3,920 |
| 1996-01-11 | 400 | 405 | 393 | 393 | 499,000 | 3,930 |
| 1996-01-10 | 404 | 410 | 403 | 407 | 698,000 | 4,070 |
| 1996-01-09 | 410 | 412 | 406 | 407 | 1,215,000 | 4,070 |
| 1996-01-08 | 404 | 409 | 398 | 406 | 787,000 | 4,060 |
| 1996-01-05 | 402 | 409 | 400 | 409 | 1,439,000 | 4,090 |
| 1996-01-04 | 400 | 402 | 395 | 402 | 597,000 | 4,020 |
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
