4208 UBE(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 150 | 170 | 149 | 166 | 271,000 | 1,660 |
| 1997-12-29 | 157 | 160 | 149 | 155 | 384,000 | 1,550 |
| 1997-12-26 | 170 | 170 | 161 | 161 | 581,000 | 1,610 |
| 1997-12-25 | 167 | 175 | 160 | 167 | 881,000 | 1,670 |
| 1997-12-24 | 151 | 160 | 142 | 157 | 539,000 | 1,570 |
| 1997-12-22 | 168 | 170 | 125 | 151 | 764,000 | 1,510 |
| 1997-12-19 | 187 | 188 | 170 | 172 | 840,000 | 1,720 |
| 1997-12-18 | 201 | 204 | 188 | 192 | 347,000 | 1,920 |
| 1997-12-17 | 190 | 212 | 182 | 207 | 830,000 | 2,070 |
| 1997-12-16 | 185 | 197 | 183 | 194 | 317,000 | 1,940 |
| 1997-12-15 | 185 | 189 | 180 | 185 | 495,000 | 1,850 |
| 1997-12-12 | 189 | 195 | 186 | 187 | 2,829,000 | 1,870 |
| 1997-12-11 | 208 | 208 | 190 | 190 | 711,000 | 1,900 |
| 1997-12-10 | 213 | 213 | 208 | 208 | 811,000 | 2,080 |
| 1997-12-09 | 202 | 213 | 202 | 209 | 719,000 | 2,090 |
| 1997-12-08 | 219 | 219 | 202 | 202 | 1,151,000 | 2,020 |
| 1997-12-05 | 219 | 222 | 211 | 211 | 327,000 | 2,110 |
| 1997-12-04 | 225 | 229 | 219 | 219 | 842,000 | 2,190 |
| 1997-12-03 | 226 | 231 | 225 | 225 | 264,000 | 2,250 |
| 1997-12-02 | 231 | 234 | 226 | 226 | 255,000 | 2,260 |
| 1997-12-01 | 232 | 235 | 220 | 230 | 496,000 | 2,300 |
| 1997-11-28 | 224 | 232 | 224 | 230 | 715,000 | 2,300 |
| 1997-11-27 | 224 | 235 | 216 | 234 | 721,000 | 2,340 |
| 1997-11-26 | 210 | 225 | 209 | 218 | 600,000 | 2,180 |
| 1997-11-25 | 203 | 217 | 203 | 205 | 1,171,000 | 2,050 |
| 1997-11-21 | 234 | 234 | 230 | 233 | 324,000 | 2,330 |
| 1997-11-20 | 229 | 237 | 228 | 232 | 814,000 | 2,320 |
| 1997-11-19 | 234 | 237 | 227 | 227 | 446,000 | 2,270 |
| 1997-11-18 | 233 | 246 | 233 | 242 | 742,000 | 2,420 |
| 1997-11-17 | 227 | 245 | 226 | 243 | 652,000 | 2,430 |
| 1997-11-14 | 222 | 228 | 220 | 225 | 969,000 | 2,250 |
| 1997-11-13 | 232 | 242 | 228 | 237 | 603,000 | 2,370 |
| 1997-11-12 | 229 | 233 | 215 | 228 | 997,000 | 2,280 |
| 1997-11-11 | 233 | 235 | 230 | 233 | 715,000 | 2,330 |
| 1997-11-10 | 225 | 238 | 225 | 235 | 1,030,000 | 2,350 |
| 1997-11-07 | 228 | 230 | 225 | 227 | 1,032,000 | 2,270 |
| 1997-11-06 | 232 | 237 | 229 | 233 | 1,120,000 | 2,330 |
| 1997-11-05 | 243 | 244 | 233 | 234 | 597,000 | 2,340 |
| 1997-11-04 | 243 | 243 | 231 | 240 | 444,000 | 2,400 |
| 1997-10-31 | 226 | 244 | 226 | 242 | 365,000 | 2,420 |
| 1997-10-30 | 238 | 241 | 228 | 234 | 310,000 | 2,340 |
| 1997-10-29 | 242 | 245 | 238 | 243 | 549,000 | 2,430 |
| 1997-10-28 | 225 | 235 | 223 | 235 | 592,000 | 2,350 |
| 1997-10-27 | 237 | 237 | 227 | 229 | 332,000 | 2,290 |
| 1997-10-24 | 233 | 244 | 227 | 242 | 543,000 | 2,420 |
| 1997-10-23 | 230 | 239 | 230 | 236 | 904,000 | 2,360 |
| 1997-10-22 | 221 | 239 | 221 | 226 | 961,000 | 2,260 |
| 1997-10-21 | 220 | 222 | 218 | 220 | 494,000 | 2,200 |
| 1997-10-20 | 223 | 223 | 218 | 218 | 311,000 | 2,180 |
| 1997-10-17 | 217 | 221 | 213 | 219 | 387,000 | 2,190 |
| 1997-10-16 | 207 | 220 | 204 | 220 | 1,223,000 | 2,200 |
| 1997-10-15 | 221 | 225 | 220 | 222 | 495,000 | 2,220 |
| 1997-10-14 | 214 | 225 | 214 | 220 | 826,000 | 2,200 |
| 1997-10-13 | 212 | 220 | 212 | 217 | 1,263,000 | 2,170 |
| 1997-10-09 | 218 | 218 | 211 | 215 | 579,000 | 2,150 |
| 1997-10-08 | 211 | 218 | 211 | 214 | 344,000 | 2,140 |
| 1997-10-07 | 211 | 221 | 211 | 214 | 1,213,000 | 2,140 |
| 1997-10-06 | 210 | 210 | 206 | 208 | 717,000 | 2,080 |
| 1997-10-03 | 220 | 220 | 211 | 212 | 1,063,000 | 2,120 |
| 1997-10-02 | 232 | 233 | 222 | 223 | 707,000 | 2,230 |
| 1997-10-01 | 237 | 240 | 230 | 232 | 497,000 | 2,320 |
| 1997-09-30 | 240 | 244 | 225 | 244 | 376,000 | 2,440 |
| 1997-09-29 | 246 | 246 | 236 | 244 | 561,000 | 2,440 |
| 1997-09-26 | 250 | 251 | 245 | 246 | 1,750,000 | 2,460 |
| 1997-09-25 | 259 | 259 | 252 | 252 | 390,000 | 2,520 |
| 1997-09-24 | 250 | 255 | 250 | 254 | 740,000 | 2,540 |
| 1997-09-22 | 255 | 269 | 252 | 255 | 266,000 | 2,550 |
| 1997-09-19 | 255 | 260 | 255 | 255 | 516,000 | 2,550 |
| 1997-09-18 | 257 | 260 | 252 | 258 | 802,000 | 2,580 |
| 1997-09-17 | 267 | 271 | 250 | 254 | 880,000 | 2,540 |
| 1997-09-16 | 273 | 275 | 270 | 271 | 731,000 | 2,710 |
| 1997-09-12 | 277 | 277 | 269 | 269 | 1,878,000 | 2,690 |
| 1997-09-11 | 276 | 279 | 275 | 277 | 939,000 | 2,770 |
| 1997-09-10 | 277 | 287 | 276 | 286 | 646,000 | 2,860 |
| 1997-09-09 | 276 | 284 | 276 | 281 | 629,000 | 2,810 |
| 1997-09-08 | 276 | 282 | 276 | 276 | 836,000 | 2,760 |
| 1997-09-05 | 283 | 284 | 277 | 284 | 483,000 | 2,840 |
| 1997-09-04 | 294 | 295 | 286 | 288 | 487,000 | 2,880 |
| 1997-09-03 | 281 | 297 | 280 | 291 | 1,355,000 | 2,910 |
| 1997-09-02 | 273 | 280 | 271 | 279 | 557,000 | 2,790 |
| 1997-09-01 | 270 | 280 | 266 | 275 | 749,000 | 2,750 |
| 1997-08-29 | 270 | 273 | 267 | 270 | 717,000 | 2,700 |
| 1997-08-28 | 274 | 279 | 274 | 275 | 318,000 | 2,750 |
| 1997-08-27 | 271 | 277 | 270 | 274 | 522,000 | 2,740 |
| 1997-08-26 | 275 | 281 | 274 | 280 | 703,000 | 2,800 |
| 1997-08-25 | 283 | 283 | 271 | 274 | 599,000 | 2,740 |
| 1997-08-22 | 275 | 281 | 270 | 271 | 714,000 | 2,710 |
| 1997-08-21 | 280 | 284 | 275 | 280 | 606,000 | 2,800 |
| 1997-08-20 | 275 | 277 | 274 | 277 | 619,000 | 2,770 |
| 1997-08-19 | 277 | 280 | 272 | 275 | 745,000 | 2,750 |
| 1997-08-18 | 270 | 272 | 265 | 271 | 531,000 | 2,710 |
| 1997-08-15 | 272 | 276 | 272 | 272 | 802,000 | 2,720 |
| 1997-08-14 | 272 | 275 | 270 | 272 | 917,000 | 2,720 |
| 1997-08-13 | 273 | 278 | 272 | 275 | 846,000 | 2,750 |
| 1997-08-12 | 273 | 280 | 272 | 278 | 859,000 | 2,780 |
| 1997-08-11 | 276 | 280 | 272 | 272 | 948,000 | 2,720 |
| 1997-08-08 | 280 | 284 | 279 | 281 | 1,297,000 | 2,810 |
| 1997-08-07 | 288 | 289 | 285 | 285 | 1,299,000 | 2,850 |
| 1997-08-06 | 293 | 294 | 290 | 293 | 922,000 | 2,930 |
| 1997-08-05 | 299 | 301 | 296 | 297 | 598,000 | 2,970 |
| 1997-08-04 | 290 | 299 | 290 | 296 | 730,000 | 2,960 |
| 1997-08-01 | 303 | 303 | 286 | 286 | 1,580,000 | 2,860 |
| 1997-07-31 | 305 | 308 | 301 | 305 | 1,050,000 | 3,050 |
| 1997-07-30 | 315 | 316 | 300 | 302 | 1,769,000 | 3,020 |
| 1997-07-29 | 318 | 321 | 314 | 314 | 537,000 | 3,140 |
| 1997-07-28 | 320 | 324 | 318 | 320 | 652,000 | 3,200 |
| 1997-07-25 | 325 | 325 | 317 | 319 | 490,000 | 3,190 |
| 1997-07-24 | 315 | 322 | 315 | 321 | 252,000 | 3,210 |
| 1997-07-23 | 319 | 320 | 312 | 317 | 289,000 | 3,170 |
| 1997-07-22 | 314 | 322 | 310 | 320 | 1,006,000 | 3,200 |
| 1997-07-18 | 316 | 320 | 313 | 319 | 468,000 | 3,190 |
| 1997-07-17 | 330 | 334 | 322 | 322 | 465,000 | 3,220 |
| 1997-07-16 | 329 | 336 | 329 | 330 | 1,085,000 | 3,300 |
| 1997-07-15 | 329 | 335 | 329 | 329 | 1,278,000 | 3,290 |
| 1997-07-14 | 323 | 332 | 323 | 329 | 499,000 | 3,290 |
| 1997-07-11 | 330 | 330 | 319 | 321 | 1,358,000 | 3,210 |
| 1997-07-10 | 333 | 333 | 328 | 330 | 1,343,000 | 3,300 |
| 1997-07-09 | 335 | 335 | 331 | 333 | 770,000 | 3,330 |
| 1997-07-08 | 331 | 332 | 329 | 331 | 883,000 | 3,310 |
| 1997-07-07 | 337 | 337 | 331 | 333 | 512,000 | 3,330 |
| 1997-07-04 | 336 | 336 | 331 | 332 | 472,000 | 3,320 |
| 1997-07-03 | 332 | 333 | 330 | 331 | 569,000 | 3,310 |
| 1997-07-02 | 333 | 335 | 330 | 333 | 397,000 | 3,330 |
| 1997-07-01 | 332 | 334 | 330 | 330 | 481,000 | 3,300 |
| 1997-06-30 | 335 | 335 | 330 | 333 | 464,000 | 3,330 |
| 1997-06-27 | 339 | 339 | 330 | 330 | 727,000 | 3,300 |
| 1997-06-26 | 335 | 338 | 330 | 330 | 668,000 | 3,300 |
| 1997-06-25 | 338 | 338 | 331 | 335 | 891,000 | 3,350 |
| 1997-06-24 | 335 | 335 | 332 | 332 | 1,806,000 | 3,320 |
| 1997-06-23 | 339 | 339 | 335 | 338 | 407,000 | 3,380 |
| 1997-06-20 | 338 | 342 | 337 | 339 | 572,000 | 3,390 |
| 1997-06-19 | 337 | 342 | 337 | 340 | 826,000 | 3,400 |
| 1997-06-18 | 343 | 343 | 338 | 340 | 937,000 | 3,400 |
| 1997-06-17 | 342 | 343 | 341 | 343 | 717,000 | 3,430 |
| 1997-06-16 | 345 | 345 | 338 | 341 | 529,000 | 3,410 |
| 1997-06-13 | 345 | 345 | 337 | 340 | 2,285,000 | 3,400 |
| 1997-06-12 | 334 | 340 | 332 | 340 | 1,571,000 | 3,400 |
| 1997-06-11 | 335 | 335 | 329 | 330 | 3,228,000 | 3,300 |
| 1997-06-10 | 330 | 335 | 328 | 335 | 832,000 | 3,350 |
| 1997-06-09 | 332 | 338 | 331 | 331 | 750,000 | 3,310 |
| 1997-06-06 | 337 | 338 | 336 | 337 | 471,000 | 3,370 |
| 1997-06-05 | 336 | 337 | 334 | 334 | 593,000 | 3,340 |
| 1997-06-04 | 341 | 341 | 336 | 337 | 744,000 | 3,370 |
| 1997-06-03 | 334 | 340 | 332 | 336 | 665,000 | 3,360 |
| 1997-06-02 | 330 | 334 | 326 | 334 | 678,000 | 3,340 |
| 1997-05-30 | 331 | 331 | 322 | 330 | 1,141,000 | 3,300 |
| 1997-05-29 | 336 | 336 | 329 | 331 | 521,000 | 3,310 |
| 1997-05-28 | 331 | 336 | 330 | 336 | 697,000 | 3,360 |
| 1997-05-27 | 335 | 337 | 328 | 329 | 834,000 | 3,290 |
| 1997-05-26 | 340 | 340 | 335 | 335 | 289,000 | 3,350 |
| 1997-05-23 | 337 | 343 | 335 | 343 | 879,000 | 3,430 |
| 1997-05-22 | 334 | 337 | 331 | 333 | 667,000 | 3,330 |
| 1997-05-21 | 340 | 340 | 334 | 334 | 847,000 | 3,340 |
| 1997-05-20 | 347 | 350 | 339 | 341 | 2,232,000 | 3,410 |
| 1997-05-19 | 345 | 348 | 342 | 345 | 2,619,000 | 3,450 |
| 1997-05-16 | 334 | 340 | 334 | 336 | 1,673,000 | 3,360 |
| 1997-05-15 | 335 | 335 | 332 | 334 | 771,000 | 3,340 |
| 1997-05-14 | 337 | 337 | 332 | 335 | 753,000 | 3,350 |
| 1997-05-13 | 341 | 344 | 332 | 332 | 1,527,000 | 3,320 |
| 1997-05-12 | 332 | 337 | 332 | 336 | 621,000 | 3,360 |
| 1997-05-09 | 337 | 338 | 329 | 337 | 1,340,000 | 3,370 |
| 1997-05-08 | 335 | 338 | 328 | 332 | 644,000 | 3,320 |
| 1997-05-07 | 343 | 344 | 337 | 337 | 1,993,000 | 3,370 |
| 1997-05-06 | 336 | 341 | 334 | 340 | 2,262,000 | 3,400 |
| 1997-05-02 | 329 | 331 | 327 | 331 | 489,000 | 3,310 |
| 1997-05-01 | 334 | 335 | 325 | 326 | 1,706,000 | 3,260 |
| 1997-04-30 | 328 | 333 | 325 | 332 | 952,000 | 3,320 |
| 1997-04-28 | 329 | 330 | 322 | 324 | 413,000 | 3,240 |
| 1997-04-25 | 324 | 327 | 323 | 325 | 1,235,000 | 3,250 |
| 1997-04-24 | 326 | 330 | 324 | 324 | 1,370,000 | 3,240 |
| 1997-04-23 | 334 | 334 | 324 | 326 | 2,028,000 | 3,260 |
| 1997-04-22 | 336 | 340 | 330 | 333 | 1,835,000 | 3,330 |
| 1997-04-21 | 336 | 339 | 330 | 338 | 1,922,000 | 3,380 |
| 1997-04-18 | 330 | 334 | 325 | 332 | 2,359,000 | 3,320 |
| 1997-04-17 | 324 | 331 | 320 | 329 | 2,697,000 | 3,290 |
| 1997-04-16 | 315 | 324 | 315 | 323 | 896,000 | 3,230 |
| 1997-04-15 | 311 | 314 | 310 | 314 | 923,000 | 3,140 |
| 1997-04-14 | 309 | 312 | 306 | 312 | 677,000 | 3,120 |
| 1997-04-11 | 300 | 309 | 300 | 309 | 1,272,000 | 3,090 |
| 1997-04-10 | 306 | 306 | 299 | 300 | 1,531,000 | 3,000 |
| 1997-04-09 | 307 | 311 | 299 | 306 | 1,832,000 | 3,060 |
| 1997-04-08 | 308 | 317 | 305 | 317 | 1,038,000 | 3,170 |
| 1997-04-07 | 318 | 321 | 308 | 321 | 872,000 | 3,210 |
| 1997-04-04 | 323 | 325 | 312 | 321 | 2,048,000 | 3,210 |
| 1997-04-03 | 312 | 320 | 308 | 320 | 1,633,000 | 3,200 |
| 1997-04-02 | 307 | 311 | 306 | 310 | 1,134,000 | 3,100 |
| 1997-04-01 | 310 | 310 | 301 | 308 | 1,618,000 | 3,080 |
| 1997-03-31 | 313 | 315 | 303 | 312 | 1,460,000 | 3,120 |
| 1997-03-28 | 315 | 317 | 310 | 316 | 1,267,000 | 3,160 |
| 1997-03-27 | 326 | 326 | 310 | 322 | 2,143,000 | 3,220 |
| 1997-03-26 | 320 | 326 | 319 | 326 | 953,000 | 3,260 |
| 1997-03-25 | 327 | 327 | 322 | 326 | 1,277,000 | 3,260 |
| 1997-03-24 | 330 | 330 | 318 | 324 | 1,252,000 | 3,240 |
| 1997-03-21 | 324 | 330 | 322 | 329 | 1,263,000 | 3,290 |
| 1997-03-19 | 327 | 327 | 322 | 324 | 708,000 | 3,240 |
| 1997-03-18 | 323 | 328 | 321 | 323 | 1,751,000 | 3,230 |
| 1997-03-17 | 325 | 334 | 320 | 322 | 1,083,000 | 3,220 |
| 1997-03-14 | 319 | 332 | 318 | 325 | 2,222,000 | 3,250 |
| 1997-03-13 | 335 | 335 | 327 | 327 | 439,000 | 3,270 |
| 1997-03-12 | 339 | 340 | 330 | 338 | 344,000 | 3,380 |
| 1997-03-11 | 333 | 339 | 329 | 339 | 608,000 | 3,390 |
| 1997-03-10 | 329 | 337 | 328 | 336 | 369,000 | 3,360 |
| 1997-03-07 | 331 | 335 | 328 | 334 | 635,000 | 3,340 |
| 1997-03-06 | 334 | 338 | 331 | 331 | 824,000 | 3,310 |
| 1997-03-05 | 342 | 345 | 335 | 335 | 807,000 | 3,350 |
| 1997-03-04 | 343 | 348 | 342 | 342 | 806,000 | 3,420 |
| 1997-03-03 | 339 | 345 | 335 | 345 | 619,000 | 3,450 |
| 1997-02-28 | 347 | 347 | 337 | 337 | 630,000 | 3,370 |
| 1997-02-27 | 343 | 350 | 343 | 347 | 621,000 | 3,470 |
| 1997-02-26 | 357 | 357 | 348 | 353 | 926,000 | 3,530 |
| 1997-02-25 | 350 | 355 | 349 | 355 | 611,000 | 3,550 |
| 1997-02-24 | 353 | 359 | 345 | 348 | 691,000 | 3,480 |
| 1997-02-21 | 359 | 361 | 355 | 358 | 2,322,000 | 3,580 |
| 1997-02-20 | 350 | 364 | 350 | 361 | 3,193,000 | 3,610 |
| 1997-02-19 | 350 | 350 | 341 | 348 | 1,240,000 | 3,480 |
| 1997-02-18 | 355 | 355 | 345 | 345 | 622,000 | 3,450 |
| 1997-02-17 | 354 | 360 | 350 | 356 | 2,097,000 | 3,560 |
| 1997-02-14 | 345 | 358 | 342 | 352 | 4,886,000 | 3,520 |
| 1997-02-13 | 335 | 345 | 335 | 342 | 2,642,000 | 3,420 |
| 1997-02-12 | 328 | 332 | 326 | 332 | 854,000 | 3,320 |
| 1997-02-10 | 326 | 330 | 323 | 328 | 691,000 | 3,280 |
| 1997-02-07 | 326 | 333 | 320 | 327 | 2,502,000 | 3,270 |
| 1997-02-06 | 325 | 328 | 320 | 322 | 933,000 | 3,220 |
| 1997-02-05 | 327 | 330 | 322 | 325 | 1,587,000 | 3,250 |
| 1997-02-04 | 323 | 330 | 322 | 327 | 2,337,000 | 3,270 |
| 1997-02-03 | 318 | 322 | 313 | 318 | 1,701,000 | 3,180 |
| 1997-01-31 | 315 | 321 | 315 | 318 | 2,192,000 | 3,180 |
| 1997-01-30 | 315 | 325 | 309 | 313 | 3,659,000 | 3,130 |
| 1997-01-29 | 310 | 315 | 303 | 315 | 1,125,000 | 3,150 |
| 1997-01-28 | 299 | 314 | 298 | 310 | 644,000 | 3,100 |
| 1997-01-27 | 302 | 304 | 299 | 302 | 1,682,000 | 3,020 |
| 1997-01-24 | 310 | 310 | 305 | 308 | 735,000 | 3,080 |
| 1997-01-23 | 313 | 315 | 308 | 313 | 780,000 | 3,130 |
| 1997-01-22 | 310 | 317 | 308 | 315 | 1,172,000 | 3,150 |
| 1997-01-21 | 310 | 314 | 303 | 308 | 1,380,000 | 3,080 |
| 1997-01-20 | 321 | 321 | 308 | 315 | 1,452,000 | 3,150 |
| 1997-01-17 | 322 | 327 | 322 | 325 | 733,000 | 3,250 |
| 1997-01-16 | 324 | 327 | 323 | 327 | 747,000 | 3,270 |
| 1997-01-14 | 320 | 325 | 311 | 324 | 1,453,000 | 3,240 |
| 1997-01-13 | 312 | 329 | 311 | 323 | 1,155,000 | 3,230 |
| 1997-01-10 | 317 | 322 | 311 | 312 | 2,245,000 | 3,120 |
| 1997-01-09 | 325 | 327 | 320 | 322 | 1,138,000 | 3,220 |
| 1997-01-08 | 329 | 330 | 323 | 327 | 1,258,000 | 3,270 |
| 1997-01-07 | 334 | 334 | 326 | 326 | 547,000 | 3,260 |
| 1997-01-06 | 331 | 336 | 328 | 334 | 382,000 | 3,340 |
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
