4208 UBE(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 173 | 173 | 171 | 171 | 871,000 | 1,710 |
| 1998-12-29 | 172 | 173 | 170 | 172 | 594,000 | 1,720 |
| 1998-12-28 | 173 | 173 | 171 | 172 | 342,000 | 1,720 |
| 1998-12-25 | 174 | 174 | 171 | 173 | 418,000 | 1,730 |
| 1998-12-24 | 170 | 172 | 170 | 171 | 535,000 | 1,710 |
| 1998-12-22 | 173 | 175 | 165 | 170 | 682,000 | 1,700 |
| 1998-12-21 | 176 | 178 | 176 | 178 | 403,000 | 1,780 |
| 1998-12-18 | 176 | 177 | 176 | 176 | 282,000 | 1,760 |
| 1998-12-17 | 177 | 177 | 176 | 177 | 478,000 | 1,770 |
| 1998-12-16 | 176 | 178 | 175 | 177 | 531,000 | 1,770 |
| 1998-12-15 | 178 | 179 | 176 | 178 | 739,000 | 1,780 |
| 1998-12-14 | 178 | 179 | 177 | 178 | 859,000 | 1,780 |
| 1998-12-11 | 179 | 184 | 178 | 178 | 2,861,000 | 1,780 |
| 1998-12-10 | 178 | 178 | 176 | 177 | 1,199,000 | 1,770 |
| 1998-12-09 | 176 | 178 | 176 | 178 | 751,000 | 1,780 |
| 1998-12-08 | 174 | 179 | 174 | 177 | 334,000 | 1,770 |
| 1998-12-07 | 179 | 179 | 176 | 177 | 484,000 | 1,770 |
| 1998-12-04 | 171 | 179 | 171 | 179 | 303,000 | 1,790 |
| 1998-12-03 | 175 | 178 | 172 | 175 | 276,000 | 1,750 |
| 1998-12-02 | 179 | 181 | 177 | 180 | 1,262,000 | 1,800 |
| 1998-12-01 | 175 | 178 | 175 | 178 | 1,403,000 | 1,780 |
| 1998-11-30 | 173 | 175 | 172 | 174 | 471,000 | 1,740 |
| 1998-11-27 | 172 | 175 | 170 | 173 | 348,000 | 1,730 |
| 1998-11-26 | 171 | 176 | 171 | 176 | 320,000 | 1,760 |
| 1998-11-25 | 176 | 176 | 170 | 176 | 486,000 | 1,760 |
| 1998-11-24 | 175 | 177 | 171 | 177 | 793,000 | 1,770 |
| 1998-11-20 | 174 | 174 | 171 | 174 | 431,000 | 1,740 |
| 1998-11-19 | 170 | 174 | 170 | 170 | 354,000 | 1,700 |
| 1998-11-18 | 168 | 175 | 168 | 175 | 553,000 | 1,750 |
| 1998-11-17 | 173 | 174 | 170 | 173 | 566,000 | 1,730 |
| 1998-11-16 | 173 | 174 | 170 | 171 | 1,107,000 | 1,710 |
| 1998-11-13 | 175 | 177 | 162 | 168 | 4,953,000 | 1,680 |
| 1998-11-12 | 160 | 162 | 155 | 155 | 588,000 | 1,550 |
| 1998-11-11 | 153 | 160 | 152 | 160 | 379,000 | 1,600 |
| 1998-11-10 | 154 | 156 | 152 | 152 | 555,000 | 1,520 |
| 1998-11-09 | 157 | 160 | 154 | 156 | 374,000 | 1,560 |
| 1998-11-06 | 161 | 161 | 157 | 157 | 326,000 | 1,570 |
| 1998-11-05 | 170 | 170 | 161 | 161 | 600,000 | 1,610 |
| 1998-11-04 | 168 | 170 | 161 | 170 | 639,000 | 1,700 |
| 1998-11-02 | 158 | 161 | 156 | 159 | 347,000 | 1,590 |
| 1998-10-30 | 158 | 160 | 155 | 155 | 532,000 | 1,550 |
| 1998-10-29 | 158 | 160 | 155 | 159 | 233,000 | 1,590 |
| 1998-10-28 | 160 | 163 | 156 | 158 | 192,000 | 1,580 |
| 1998-10-27 | 163 | 165 | 158 | 158 | 300,000 | 1,580 |
| 1998-10-26 | 161 | 163 | 161 | 163 | 254,000 | 1,630 |
| 1998-10-23 | 171 | 173 | 165 | 167 | 448,000 | 1,670 |
| 1998-10-22 | 167 | 174 | 163 | 170 | 1,405,000 | 1,700 |
| 1998-10-21 | 163 | 166 | 161 | 164 | 935,000 | 1,640 |
| 1998-10-20 | 153 | 163 | 153 | 163 | 497,000 | 1,630 |
| 1998-10-19 | 153 | 158 | 153 | 156 | 875,000 | 1,560 |
| 1998-10-16 | 161 | 161 | 150 | 153 | 599,000 | 1,530 |
| 1998-10-15 | 158 | 158 | 151 | 151 | 314,000 | 1,510 |
| 1998-10-14 | 152 | 156 | 150 | 151 | 1,136,000 | 1,510 |
| 1998-10-13 | 161 | 163 | 154 | 155 | 707,000 | 1,550 |
| 1998-10-12 | 167 | 167 | 158 | 161 | 681,000 | 1,610 |
| 1998-10-09 | 157 | 167 | 157 | 157 | 1,375,000 | 1,570 |
| 1998-10-08 | 166 | 170 | 161 | 162 | 611,000 | 1,620 |
| 1998-10-07 | 160 | 175 | 160 | 175 | 1,057,000 | 1,750 |
| 1998-10-06 | 155 | 165 | 155 | 157 | 547,000 | 1,570 |
| 1998-10-05 | 156 | 160 | 154 | 159 | 397,000 | 1,590 |
| 1998-10-02 | 156 | 168 | 156 | 165 | 606,000 | 1,650 |
| 1998-10-01 | 166 | 172 | 158 | 160 | 811,000 | 1,600 |
| 1998-09-30 | 174 | 177 | 166 | 166 | 824,000 | 1,660 |
| 1998-09-29 | 173 | 173 | 169 | 169 | 335,000 | 1,690 |
| 1998-09-28 | 171 | 178 | 165 | 177 | 520,000 | 1,770 |
| 1998-09-25 | 180 | 180 | 175 | 175 | 874,000 | 1,750 |
| 1998-09-24 | 176 | 180 | 176 | 177 | 902,000 | 1,770 |
| 1998-09-22 | 175 | 178 | 171 | 176 | 696,000 | 1,760 |
| 1998-09-21 | 172 | 175 | 170 | 173 | 883,000 | 1,730 |
| 1998-09-18 | 170 | 178 | 170 | 177 | 615,000 | 1,770 |
| 1998-09-17 | 176 | 177 | 172 | 175 | 662,000 | 1,750 |
| 1998-09-16 | 173 | 177 | 173 | 176 | 375,000 | 1,760 |
| 1998-09-14 | 175 | 178 | 171 | 178 | 333,000 | 1,780 |
| 1998-09-11 | 180 | 180 | 166 | 166 | 3,720,000 | 1,660 |
| 1998-09-10 | 180 | 181 | 175 | 178 | 343,000 | 1,780 |
| 1998-09-09 | 175 | 180 | 173 | 180 | 542,000 | 1,800 |
| 1998-09-08 | 174 | 183 | 174 | 177 | 1,300,000 | 1,770 |
| 1998-09-07 | 171 | 176 | 170 | 173 | 1,503,000 | 1,730 |
| 1998-09-04 | 171 | 172 | 170 | 170 | 675,000 | 1,700 |
| 1998-09-03 | 173 | 173 | 171 | 172 | 524,000 | 1,720 |
| 1998-09-02 | 166 | 174 | 165 | 174 | 1,256,000 | 1,740 |
| 1998-09-01 | 162 | 170 | 161 | 169 | 1,328,000 | 1,690 |
| 1998-08-31 | 164 | 172 | 164 | 167 | 1,405,000 | 1,670 |
| 1998-08-28 | 162 | 174 | 160 | 168 | 1,118,000 | 1,680 |
| 1998-08-27 | 178 | 178 | 175 | 177 | 1,424,000 | 1,770 |
| 1998-08-26 | 180 | 181 | 177 | 178 | 652,000 | 1,780 |
| 1998-08-25 | 183 | 184 | 181 | 181 | 990,000 | 1,810 |
| 1998-08-24 | 175 | 180 | 175 | 176 | 283,000 | 1,760 |
| 1998-08-21 | 180 | 181 | 177 | 179 | 1,150,000 | 1,790 |
| 1998-08-20 | 185 | 185 | 179 | 180 | 572,000 | 1,800 |
| 1998-08-19 | 185 | 186 | 182 | 185 | 1,965,000 | 1,850 |
| 1998-08-18 | 184 | 186 | 184 | 186 | 636,000 | 1,860 |
| 1998-08-17 | 185 | 185 | 181 | 184 | 988,000 | 1,840 |
| 1998-08-14 | 188 | 190 | 185 | 188 | 1,796,000 | 1,880 |
| 1998-08-13 | 184 | 187 | 183 | 186 | 897,000 | 1,860 |
| 1998-08-12 | 180 | 184 | 179 | 184 | 982,000 | 1,840 |
| 1998-08-11 | 184 | 185 | 180 | 184 | 1,243,000 | 1,840 |
| 1998-08-10 | 186 | 188 | 185 | 188 | 685,000 | 1,880 |
| 1998-08-07 | 185 | 188 | 185 | 187 | 1,107,000 | 1,870 |
| 1998-08-06 | 187 | 188 | 185 | 188 | 711,000 | 1,880 |
| 1998-08-05 | 184 | 185 | 181 | 185 | 1,304,000 | 1,850 |
| 1998-08-04 | 186 | 188 | 184 | 184 | 1,506,000 | 1,840 |
| 1998-08-03 | 191 | 193 | 188 | 189 | 1,682,000 | 1,890 |
| 1998-07-31 | 191 | 194 | 191 | 194 | 1,028,000 | 1,940 |
| 1998-07-30 | 191 | 194 | 190 | 191 | 2,457,000 | 1,910 |
| 1998-07-29 | 188 | 193 | 187 | 191 | 2,028,000 | 1,910 |
| 1998-07-28 | 182 | 190 | 182 | 190 | 1,410,000 | 1,900 |
| 1998-07-27 | 176 | 183 | 176 | 179 | 2,243,000 | 1,790 |
| 1998-07-24 | 178 | 179 | 175 | 176 | 796,000 | 1,760 |
| 1998-07-23 | 178 | 179 | 173 | 174 | 1,350,000 | 1,740 |
| 1998-07-22 | 187 | 187 | 179 | 180 | 687,000 | 1,800 |
| 1998-07-21 | 188 | 190 | 185 | 189 | 482,000 | 1,890 |
| 1998-07-17 | 188 | 189 | 185 | 189 | 710,000 | 1,890 |
| 1998-07-16 | 188 | 189 | 184 | 189 | 1,177,000 | 1,890 |
| 1998-07-15 | 191 | 192 | 186 | 189 | 804,000 | 1,890 |
| 1998-07-14 | 188 | 192 | 186 | 188 | 1,080,000 | 1,880 |
| 1998-07-13 | 174 | 187 | 172 | 187 | 795,000 | 1,870 |
| 1998-07-10 | 190 | 190 | 172 | 180 | 2,909,000 | 1,800 |
| 1998-07-09 | 194 | 195 | 191 | 191 | 1,537,000 | 1,910 |
| 1998-07-08 | 194 | 194 | 191 | 193 | 1,888,000 | 1,930 |
| 1998-07-07 | 198 | 208 | 187 | 189 | 7,834,000 | 1,890 |
| 1998-07-06 | 188 | 193 | 185 | 188 | 1,578,000 | 1,880 |
| 1998-07-03 | 180 | 189 | 180 | 187 | 1,081,000 | 1,870 |
| 1998-07-02 | 186 | 193 | 183 | 185 | 2,273,000 | 1,850 |
| 1998-07-01 | 178 | 184 | 171 | 184 | 3,394,000 | 1,840 |
| 1998-06-30 | 166 | 180 | 165 | 180 | 1,801,000 | 1,800 |
| 1998-06-29 | 165 | 166 | 163 | 165 | 448,000 | 1,650 |
| 1998-06-26 | 160 | 165 | 159 | 165 | 1,020,000 | 1,650 |
| 1998-06-25 | 163 | 165 | 158 | 159 | 895,000 | 1,590 |
| 1998-06-24 | 161 | 161 | 156 | 158 | 1,086,000 | 1,580 |
| 1998-06-23 | 165 | 165 | 157 | 158 | 717,000 | 1,580 |
| 1998-06-22 | 159 | 167 | 159 | 166 | 967,000 | 1,660 |
| 1998-06-19 | 159 | 165 | 156 | 161 | 1,160,000 | 1,610 |
| 1998-06-18 | 165 | 165 | 156 | 156 | 1,478,000 | 1,560 |
| 1998-06-17 | 152 | 156 | 150 | 151 | 558,000 | 1,510 |
| 1998-06-16 | 148 | 153 | 148 | 152 | 816,000 | 1,520 |
| 1998-06-15 | 150 | 151 | 148 | 148 | 599,000 | 1,480 |
| 1998-06-12 | 147 | 155 | 146 | 152 | 2,699,000 | 1,520 |
| 1998-06-11 | 155 | 155 | 150 | 151 | 746,000 | 1,510 |
| 1998-06-10 | 156 | 157 | 155 | 155 | 460,000 | 1,550 |
| 1998-06-09 | 157 | 160 | 157 | 158 | 288,000 | 1,580 |
| 1998-06-08 | 155 | 160 | 155 | 158 | 565,000 | 1,580 |
| 1998-06-05 | 165 | 165 | 162 | 164 | 470,000 | 1,640 |
| 1998-06-04 | 163 | 167 | 161 | 167 | 950,000 | 1,670 |
| 1998-06-03 | 166 | 166 | 160 | 160 | 1,040,000 | 1,600 |
| 1998-06-02 | 168 | 170 | 165 | 170 | 547,000 | 1,700 |
| 1998-06-01 | 171 | 175 | 165 | 173 | 915,000 | 1,730 |
| 1998-05-29 | 170 | 180 | 166 | 176 | 1,343,000 | 1,760 |
| 1998-05-28 | 161 | 170 | 161 | 170 | 387,000 | 1,700 |
| 1998-05-27 | 170 | 170 | 162 | 164 | 775,000 | 1,640 |
| 1998-05-26 | 167 | 172 | 167 | 172 | 751,000 | 1,720 |
| 1998-05-25 | 170 | 173 | 164 | 167 | 529,000 | 1,670 |
| 1998-05-22 | 165 | 166 | 162 | 164 | 720,000 | 1,640 |
| 1998-05-21 | 155 | 163 | 154 | 159 | 1,148,000 | 1,590 |
| 1998-05-20 | 151 | 157 | 150 | 152 | 1,497,000 | 1,520 |
| 1998-05-19 | 149 | 156 | 148 | 153 | 1,001,000 | 1,530 |
| 1998-05-18 | 151 | 151 | 148 | 149 | 802,000 | 1,490 |
| 1998-05-15 | 153 | 158 | 150 | 150 | 958,000 | 1,500 |
| 1998-05-14 | 159 | 159 | 153 | 153 | 587,000 | 1,530 |
| 1998-05-13 | 159 | 159 | 155 | 157 | 532,000 | 1,570 |
| 1998-05-12 | 162 | 165 | 159 | 159 | 596,000 | 1,590 |
| 1998-05-11 | 165 | 166 | 159 | 162 | 373,000 | 1,620 |
| 1998-05-08 | 150 | 162 | 150 | 162 | 1,166,000 | 1,620 |
| 1998-05-07 | 155 | 156 | 152 | 153 | 787,000 | 1,530 |
| 1998-05-06 | 164 | 164 | 155 | 156 | 681,000 | 1,560 |
| 1998-05-01 | 170 | 170 | 163 | 166 | 741,000 | 1,660 |
| 1998-04-30 | 158 | 165 | 158 | 165 | 849,000 | 1,650 |
| 1998-04-28 | 160 | 162 | 156 | 157 | 1,266,000 | 1,570 |
| 1998-04-27 | 166 | 170 | 163 | 163 | 794,000 | 1,630 |
| 1998-04-24 | 168 | 175 | 167 | 170 | 1,006,000 | 1,700 |
| 1998-04-23 | 168 | 169 | 166 | 166 | 698,000 | 1,660 |
| 1998-04-22 | 171 | 172 | 167 | 171 | 383,000 | 1,710 |
| 1998-04-21 | 166 | 172 | 165 | 171 | 695,000 | 1,710 |
| 1998-04-20 | 171 | 174 | 170 | 171 | 478,000 | 1,710 |
| 1998-04-17 | 178 | 180 | 171 | 171 | 816,000 | 1,710 |
| 1998-04-16 | 181 | 182 | 171 | 173 | 960,000 | 1,730 |
| 1998-04-15 | 182 | 184 | 178 | 180 | 561,000 | 1,800 |
| 1998-04-14 | 185 | 188 | 180 | 180 | 466,000 | 1,800 |
| 1998-04-13 | 185 | 190 | 185 | 190 | 217,000 | 1,900 |
| 1998-04-10 | 195 | 195 | 188 | 190 | 448,000 | 1,900 |
| 1998-04-09 | 193 | 197 | 190 | 193 | 526,000 | 1,930 |
| 1998-04-08 | 191 | 198 | 191 | 193 | 831,000 | 1,930 |
| 1998-04-07 | 184 | 198 | 184 | 195 | 411,000 | 1,950 |
| 1998-04-06 | 190 | 190 | 181 | 189 | 338,000 | 1,890 |
| 1998-04-03 | 176 | 190 | 175 | 179 | 1,114,000 | 1,790 |
| 1998-04-02 | 189 | 189 | 159 | 167 | 940,000 | 1,670 |
| 1998-04-01 | 190 | 199 | 187 | 189 | 759,000 | 1,890 |
| 1998-03-31 | 191 | 195 | 187 | 195 | 1,196,000 | 1,950 |
| 1998-03-30 | 209 | 210 | 189 | 189 | 922,000 | 1,890 |
| 1998-03-27 | 213 | 217 | 209 | 209 | 373,000 | 2,090 |
| 1998-03-26 | 205 | 220 | 205 | 209 | 501,000 | 2,090 |
| 1998-03-25 | 215 | 220 | 214 | 215 | 692,000 | 2,150 |
| 1998-03-24 | 212 | 215 | 209 | 210 | 591,000 | 2,100 |
| 1998-03-23 | 219 | 220 | 212 | 212 | 544,000 | 2,120 |
| 1998-03-20 | 209 | 225 | 208 | 212 | 462,000 | 2,120 |
| 1998-03-19 | 216 | 216 | 212 | 214 | 417,000 | 2,140 |
| 1998-03-18 | 219 | 219 | 209 | 213 | 647,000 | 2,130 |
| 1998-03-17 | 218 | 220 | 215 | 216 | 479,000 | 2,160 |
| 1998-03-16 | 220 | 220 | 218 | 219 | 146,000 | 2,190 |
| 1998-03-13 | 213 | 229 | 213 | 225 | 1,568,000 | 2,250 |
| 1998-03-12 | 215 | 218 | 214 | 214 | 301,000 | 2,140 |
| 1998-03-11 | 220 | 223 | 215 | 219 | 501,000 | 2,190 |
| 1998-03-10 | 229 | 230 | 223 | 225 | 553,000 | 2,250 |
| 1998-03-09 | 230 | 232 | 220 | 221 | 366,000 | 2,210 |
| 1998-03-06 | 217 | 228 | 217 | 227 | 416,000 | 2,270 |
| 1998-03-05 | 220 | 223 | 218 | 219 | 771,000 | 2,190 |
| 1998-03-04 | 230 | 231 | 222 | 223 | 393,000 | 2,230 |
| 1998-03-03 | 230 | 233 | 230 | 233 | 538,000 | 2,330 |
| 1998-03-02 | 230 | 235 | 228 | 235 | 1,251,000 | 2,350 |
| 1998-02-27 | 220 | 226 | 216 | 226 | 546,000 | 2,260 |
| 1998-02-26 | 213 | 218 | 210 | 215 | 513,000 | 2,150 |
| 1998-02-25 | 210 | 215 | 208 | 213 | 857,000 | 2,130 |
| 1998-02-24 | 221 | 222 | 214 | 215 | 614,000 | 2,150 |
| 1998-02-23 | 228 | 228 | 224 | 227 | 699,000 | 2,270 |
| 1998-02-20 | 220 | 230 | 217 | 230 | 1,787,000 | 2,300 |
| 1998-02-19 | 230 | 233 | 217 | 225 | 4,264,000 | 2,250 |
| 1998-02-18 | 209 | 210 | 205 | 208 | 331,000 | 2,080 |
| 1998-02-17 | 205 | 212 | 201 | 211 | 973,000 | 2,110 |
| 1998-02-16 | 211 | 215 | 204 | 208 | 942,000 | 2,080 |
| 1998-02-13 | 231 | 231 | 213 | 215 | 1,265,000 | 2,150 |
| 1998-02-12 | 232 | 236 | 231 | 231 | 1,618,000 | 2,310 |
| 1998-02-10 | 230 | 239 | 229 | 230 | 3,134,000 | 2,300 |
| 1998-02-09 | 216 | 225 | 211 | 225 | 1,574,000 | 2,250 |
| 1998-02-06 | 215 | 215 | 210 | 210 | 1,320,000 | 2,100 |
| 1998-02-05 | 202 | 210 | 202 | 210 | 886,000 | 2,100 |
| 1998-02-04 | 206 | 206 | 197 | 200 | 418,000 | 2,000 |
| 1998-02-03 | 206 | 207 | 199 | 206 | 960,000 | 2,060 |
| 1998-02-02 | 203 | 203 | 187 | 192 | 1,489,000 | 1,920 |
| 1998-01-30 | 210 | 211 | 191 | 200 | 945,000 | 2,000 |
| 1998-01-29 | 218 | 219 | 208 | 211 | 1,221,000 | 2,110 |
| 1998-01-28 | 239 | 239 | 222 | 228 | 2,881,000 | 2,280 |
| 1998-01-27 | 223 | 242 | 215 | 240 | 3,098,000 | 2,400 |
| 1998-01-26 | 198 | 219 | 198 | 214 | 1,690,000 | 2,140 |
| 1998-01-23 | 189 | 194 | 184 | 193 | 1,487,000 | 1,930 |
| 1998-01-22 | 185 | 190 | 180 | 190 | 1,188,000 | 1,900 |
| 1998-01-21 | 169 | 189 | 169 | 189 | 1,554,000 | 1,890 |
| 1998-01-20 | 169 | 170 | 164 | 166 | 819,000 | 1,660 |
| 1998-01-19 | 167 | 170 | 163 | 170 | 973,000 | 1,700 |
| 1998-01-16 | 140 | 158 | 140 | 157 | 1,136,000 | 1,570 |
| 1998-01-14 | 140 | 142 | 137 | 142 | 642,000 | 1,420 |
| 1998-01-13 | 141 | 143 | 136 | 139 | 502,000 | 1,390 |
| 1998-01-12 | 144 | 145 | 139 | 139 | 400,000 | 1,390 |
| 1998-01-09 | 139 | 150 | 135 | 145 | 680,000 | 1,450 |
| 1998-01-08 | 147 | 159 | 145 | 147 | 930,000 | 1,470 |
| 1998-01-07 | 145 | 149 | 143 | 149 | 750,000 | 1,490 |
| 1998-01-06 | 150 | 152 | 145 | 145 | 632,000 | 1,450 |
| 1998-01-05 | 160 | 166 | 150 | 151 | 185,000 | 1,510 |
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
