4208 UBE(株) の時系列データ [1999年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1999-12-30 | 211 | 216 | 211 | 213 | 265,000 | 2,130 |
1999-12-29 | 220 | 224 | 211 | 211 | 723,000 | 2,110 |
1999-12-28 | 221 | 229 | 216 | 220 | 508,000 | 2,200 |
1999-12-27 | 235 | 235 | 225 | 226 | 690,000 | 2,260 |
1999-12-24 | 236 | 238 | 229 | 230 | 583,000 | 2,300 |
1999-12-22 | 239 | 242 | 231 | 235 | 900,000 | 2,350 |
1999-12-21 | 237 | 244 | 236 | 241 | 867,000 | 2,410 |
1999-12-20 | 234 | 242 | 233 | 242 | 1,444,000 | 2,420 |
1999-12-17 | 259 | 259 | 230 | 233 | 2,325,000 | 2,330 |
1999-12-16 | 240 | 257 | 237 | 257 | 2,094,000 | 2,570 |
1999-12-15 | 248 | 249 | 230 | 235 | 1,650,000 | 2,350 |
1999-12-14 | 250 | 254 | 248 | 251 | 408,000 | 2,510 |
1999-12-13 | 260 | 260 | 250 | 250 | 611,000 | 2,500 |
1999-12-10 | 261 | 265 | 259 | 260 | 4,424,000 | 2,600 |
1999-12-09 | 266 | 271 | 265 | 266 | 1,093,000 | 2,660 |
1999-12-08 | 271 | 273 | 264 | 266 | 1,197,000 | 2,660 |
1999-12-07 | 268 | 275 | 265 | 272 | 1,894,000 | 2,720 |
1999-12-06 | 264 | 266 | 260 | 260 | 1,296,000 | 2,600 |
1999-12-03 | 265 | 267 | 250 | 257 | 1,620,000 | 2,570 |
1999-12-02 | 255 | 262 | 254 | 260 | 979,000 | 2,600 |
1999-12-01 | 250 | 256 | 247 | 255 | 1,201,000 | 2,550 |
1999-11-30 | 254 | 260 | 250 | 250 | 922,000 | 2,500 |
1999-11-29 | 249 | 260 | 248 | 254 | 895,000 | 2,540 |
1999-11-26 | 250 | 256 | 246 | 253 | 1,363,000 | 2,530 |
1999-11-25 | 257 | 257 | 245 | 246 | 1,919,000 | 2,460 |
1999-11-24 | 265 | 265 | 259 | 260 | 1,015,000 | 2,600 |
1999-11-22 | 274 | 274 | 261 | 266 | 762,000 | 2,660 |
1999-11-19 | 276 | 284 | 267 | 267 | 1,202,000 | 2,670 |
1999-11-18 | 275 | 280 | 272 | 275 | 1,431,000 | 2,750 |
1999-11-17 | 267 | 277 | 263 | 273 | 1,671,000 | 2,730 |
1999-11-16 | 250 | 265 | 246 | 263 | 1,098,000 | 2,630 |
1999-11-15 | 263 | 264 | 252 | 252 | 1,464,000 | 2,520 |
1999-11-12 | 271 | 273 | 263 | 265 | 1,526,000 | 2,650 |
1999-11-11 | 287 | 289 | 270 | 270 | 3,057,000 | 2,700 |
1999-11-10 | 299 | 299 | 291 | 297 | 1,331,000 | 2,970 |
1999-11-09 | 306 | 308 | 295 | 297 | 1,747,000 | 2,970 |
1999-11-08 | 304 | 313 | 300 | 302 | 3,733,000 | 3,020 |
1999-11-05 | 305 | 308 | 296 | 299 | 1,057,000 | 2,990 |
1999-11-04 | 297 | 304 | 297 | 303 | 743,000 | 3,030 |
1999-11-02 | 293 | 300 | 293 | 297 | 646,000 | 2,970 |
1999-11-01 | 299 | 303 | 291 | 295 | 721,000 | 2,950 |
1999-10-29 | 299 | 304 | 298 | 302 | 1,197,000 | 3,020 |
1999-10-28 | 302 | 302 | 293 | 295 | 936,000 | 2,950 |
1999-10-27 | 303 | 304 | 298 | 300 | 1,302,000 | 3,000 |
1999-10-26 | 305 | 311 | 304 | 305 | 2,097,000 | 3,050 |
1999-10-25 | 308 | 308 | 302 | 303 | 2,059,000 | 3,030 |
1999-10-22 | 315 | 317 | 300 | 307 | 4,318,000 | 3,070 |
1999-10-21 | 290 | 315 | 287 | 312 | 14,406,000 | 3,120 |
1999-10-20 | 290 | 290 | 281 | 287 | 1,066,000 | 2,870 |
1999-10-19 | 282 | 288 | 277 | 287 | 2,384,000 | 2,870 |
1999-10-18 | 272 | 279 | 271 | 278 | 1,691,000 | 2,780 |
1999-10-15 | 279 | 280 | 273 | 279 | 1,175,000 | 2,790 |
1999-10-14 | 279 | 283 | 277 | 279 | 1,240,000 | 2,790 |
1999-10-13 | 280 | 284 | 277 | 279 | 1,299,000 | 2,790 |
1999-10-12 | 291 | 295 | 282 | 285 | 2,623,000 | 2,850 |
1999-10-08 | 279 | 290 | 278 | 290 | 10,579,000 | 2,900 |
1999-10-07 | 260 | 270 | 257 | 269 | 2,414,000 | 2,690 |
1999-10-06 | 260 | 262 | 256 | 258 | 768,000 | 2,580 |
1999-10-05 | 256 | 260 | 256 | 258 | 479,000 | 2,580 |
1999-10-04 | 260 | 264 | 258 | 261 | 642,000 | 2,610 |
1999-10-01 | 263 | 264 | 258 | 258 | 1,303,000 | 2,580 |
1999-09-30 | 255 | 260 | 255 | 260 | 687,000 | 2,600 |
1999-09-29 | 253 | 258 | 253 | 256 | 404,000 | 2,560 |
1999-09-28 | 259 | 260 | 255 | 258 | 640,000 | 2,580 |
1999-09-27 | 250 | 255 | 250 | 250 | 420,000 | 2,500 |
1999-09-24 | 251 | 257 | 250 | 255 | 968,000 | 2,550 |
1999-09-22 | 254 | 260 | 250 | 256 | 1,453,000 | 2,560 |
1999-09-21 | 255 | 264 | 255 | 264 | 1,971,000 | 2,640 |
1999-09-20 | 259 | 261 | 254 | 255 | 1,328,000 | 2,550 |
1999-09-17 | 250 | 254 | 249 | 254 | 834,000 | 2,540 |
1999-09-16 | 255 | 257 | 252 | 255 | 939,000 | 2,550 |
1999-09-14 | 255 | 258 | 253 | 255 | 1,219,000 | 2,550 |
1999-09-13 | 255 | 258 | 254 | 256 | 988,000 | 2,560 |
1999-09-10 | 254 | 263 | 254 | 254 | 2,907,000 | 2,540 |
1999-09-09 | 263 | 265 | 258 | 258 | 558,000 | 2,580 |
1999-09-08 | 261 | 265 | 260 | 263 | 640,000 | 2,630 |
1999-09-07 | 268 | 269 | 264 | 266 | 1,384,000 | 2,660 |
1999-09-06 | 260 | 267 | 256 | 266 | 1,640,000 | 2,660 |
1999-09-03 | 245 | 262 | 245 | 262 | 1,900,000 | 2,620 |
1999-09-02 | 253 | 253 | 246 | 248 | 1,023,000 | 2,480 |
1999-09-01 | 242 | 252 | 240 | 251 | 1,570,000 | 2,510 |
1999-08-31 | 248 | 251 | 236 | 242 | 1,685,000 | 2,420 |
1999-08-30 | 236 | 250 | 236 | 249 | 1,022,000 | 2,490 |
1999-08-27 | 239 | 242 | 236 | 236 | 1,173,000 | 2,360 |
1999-08-26 | 239 | 244 | 238 | 240 | 897,000 | 2,400 |
1999-08-25 | 240 | 242 | 235 | 236 | 601,000 | 2,360 |
1999-08-24 | 240 | 242 | 237 | 238 | 875,000 | 2,380 |
1999-08-23 | 235 | 242 | 232 | 232 | 742,000 | 2,320 |
1999-08-20 | 236 | 240 | 232 | 232 | 1,167,000 | 2,320 |
1999-08-19 | 232 | 241 | 232 | 238 | 591,000 | 2,380 |
1999-08-18 | 242 | 245 | 235 | 236 | 423,000 | 2,360 |
1999-08-17 | 240 | 247 | 239 | 243 | 632,000 | 2,430 |
1999-08-16 | 239 | 240 | 232 | 237 | 729,000 | 2,370 |
1999-08-13 | 239 | 241 | 236 | 238 | 1,669,000 | 2,380 |
1999-08-12 | 231 | 236 | 226 | 236 | 704,000 | 2,360 |
1999-08-11 | 227 | 234 | 224 | 231 | 477,000 | 2,310 |
1999-08-10 | 226 | 229 | 223 | 229 | 967,000 | 2,290 |
1999-08-09 | 226 | 232 | 226 | 229 | 462,000 | 2,290 |
1999-08-06 | 233 | 235 | 226 | 226 | 454,000 | 2,260 |
1999-08-05 | 240 | 241 | 233 | 233 | 475,000 | 2,330 |
1999-08-04 | 234 | 243 | 233 | 240 | 265,000 | 2,400 |
1999-08-03 | 239 | 244 | 231 | 244 | 703,000 | 2,440 |
1999-08-02 | 238 | 243 | 238 | 238 | 672,000 | 2,380 |
1999-07-30 | 240 | 242 | 239 | 242 | 769,000 | 2,420 |
1999-07-29 | 240 | 245 | 240 | 241 | 541,000 | 2,410 |
1999-07-28 | 249 | 249 | 238 | 239 | 1,268,000 | 2,390 |
1999-07-27 | 249 | 256 | 246 | 252 | 906,000 | 2,520 |
1999-07-26 | 247 | 251 | 247 | 247 | 404,000 | 2,470 |
1999-07-23 | 250 | 255 | 247 | 251 | 1,055,000 | 2,510 |
1999-07-22 | 253 | 255 | 245 | 245 | 570,000 | 2,450 |
1999-07-21 | 247 | 254 | 247 | 254 | 796,000 | 2,540 |
1999-07-19 | 251 | 253 | 247 | 252 | 850,000 | 2,520 |
1999-07-16 | 255 | 257 | 247 | 247 | 1,264,000 | 2,470 |
1999-07-15 | 260 | 260 | 254 | 257 | 826,000 | 2,570 |
1999-07-14 | 260 | 265 | 252 | 265 | 1,746,000 | 2,650 |
1999-07-13 | 250 | 258 | 249 | 252 | 1,409,000 | 2,520 |
1999-07-12 | 245 | 255 | 242 | 253 | 975,000 | 2,530 |
1999-07-09 | 248 | 251 | 240 | 240 | 2,458,000 | 2,400 |
1999-07-08 | 255 | 258 | 248 | 252 | 1,270,000 | 2,520 |
1999-07-07 | 264 | 264 | 259 | 260 | 1,229,000 | 2,600 |
1999-07-06 | 260 | 263 | 255 | 259 | 979,000 | 2,590 |
1999-07-05 | 268 | 268 | 260 | 260 | 1,149,000 | 2,600 |
1999-07-02 | 266 | 266 | 260 | 263 | 1,161,000 | 2,630 |
1999-07-01 | 265 | 270 | 261 | 261 | 1,148,000 | 2,610 |
1999-06-30 | 272 | 272 | 261 | 261 | 607,000 | 2,610 |
1999-06-29 | 272 | 273 | 265 | 271 | 1,067,000 | 2,710 |
1999-06-28 | 264 | 270 | 263 | 268 | 787,000 | 2,680 |
1999-06-25 | 265 | 270 | 261 | 265 | 1,390,000 | 2,650 |
1999-06-24 | 258 | 268 | 255 | 265 | 1,372,000 | 2,650 |
1999-06-23 | 267 | 275 | 258 | 258 | 2,788,000 | 2,580 |
1999-06-22 | 281 | 281 | 273 | 277 | 1,213,000 | 2,770 |
1999-06-21 | 279 | 281 | 276 | 281 | 1,305,000 | 2,810 |
1999-06-18 | 285 | 285 | 275 | 278 | 4,174,000 | 2,780 |
1999-06-17 | 276 | 285 | 276 | 285 | 9,537,000 | 2,850 |
1999-06-16 | 270 | 276 | 269 | 273 | 6,503,000 | 2,730 |
1999-06-15 | 265 | 269 | 263 | 265 | 1,634,000 | 2,650 |
1999-06-14 | 264 | 271 | 262 | 269 | 4,220,000 | 2,690 |
1999-06-11 | 256 | 261 | 255 | 258 | 6,031,000 | 2,580 |
1999-06-10 | 245 | 256 | 245 | 256 | 3,339,000 | 2,560 |
1999-06-09 | 240 | 248 | 239 | 244 | 1,618,000 | 2,440 |
1999-06-08 | 241 | 242 | 235 | 240 | 543,000 | 2,400 |
1999-06-07 | 241 | 242 | 238 | 242 | 1,406,000 | 2,420 |
1999-06-04 | 245 | 245 | 239 | 243 | 1,245,000 | 2,430 |
1999-06-03 | 247 | 247 | 238 | 241 | 2,065,000 | 2,410 |
1999-06-02 | 236 | 239 | 233 | 238 | 1,086,000 | 2,380 |
1999-06-01 | 232 | 236 | 228 | 234 | 1,657,000 | 2,340 |
1999-05-31 | 233 | 233 | 228 | 230 | 1,078,000 | 2,300 |
1999-05-28 | 227 | 230 | 221 | 228 | 1,843,000 | 2,280 |
1999-05-27 | 230 | 230 | 226 | 229 | 1,064,000 | 2,290 |
1999-05-26 | 232 | 233 | 227 | 227 | 1,352,000 | 2,270 |
1999-05-25 | 231 | 236 | 230 | 231 | 2,322,000 | 2,310 |
1999-05-24 | 230 | 233 | 225 | 230 | 1,488,000 | 2,300 |
1999-05-21 | 235 | 236 | 230 | 230 | 1,257,000 | 2,300 |
1999-05-20 | 237 | 239 | 230 | 230 | 2,440,000 | 2,300 |
1999-05-19 | 237 | 243 | 235 | 237 | 1,260,000 | 2,370 |
1999-05-18 | 242 | 246 | 237 | 239 | 1,456,000 | 2,390 |
1999-05-17 | 248 | 249 | 237 | 239 | 2,439,000 | 2,390 |
1999-05-14 | 260 | 262 | 251 | 254 | 3,296,000 | 2,540 |
1999-05-13 | 262 | 267 | 255 | 260 | 2,530,000 | 2,600 |
1999-05-12 | 258 | 262 | 254 | 257 | 3,162,000 | 2,570 |
1999-05-11 | 261 | 263 | 255 | 255 | 1,716,000 | 2,550 |
1999-05-10 | 255 | 262 | 254 | 256 | 1,964,000 | 2,560 |
1999-05-07 | 260 | 262 | 253 | 253 | 1,730,000 | 2,530 |
1999-05-06 | 252 | 262 | 250 | 262 | 2,093,000 | 2,620 |
1999-04-30 | 257 | 257 | 243 | 243 | 2,118,000 | 2,430 |
1999-04-28 | 263 | 263 | 253 | 257 | 1,117,000 | 2,570 |
1999-04-27 | 265 | 267 | 256 | 256 | 1,208,000 | 2,560 |
1999-04-26 | 268 | 268 | 260 | 260 | 1,465,000 | 2,600 |
1999-04-23 | 261 | 265 | 259 | 265 | 1,214,000 | 2,650 |
1999-04-22 | 266 | 268 | 255 | 258 | 1,503,000 | 2,580 |
1999-04-21 | 274 | 274 | 263 | 263 | 2,360,000 | 2,630 |
1999-04-20 | 277 | 279 | 270 | 271 | 3,623,000 | 2,710 |
1999-04-19 | 272 | 278 | 269 | 278 | 3,497,000 | 2,780 |
1999-04-16 | 265 | 274 | 265 | 269 | 4,002,000 | 2,690 |
1999-04-15 | 255 | 263 | 251 | 260 | 2,122,000 | 2,600 |
1999-04-14 | 255 | 257 | 251 | 255 | 1,254,000 | 2,550 |
1999-04-13 | 252 | 257 | 252 | 255 | 1,451,000 | 2,550 |
1999-04-12 | 256 | 260 | 250 | 253 | 1,621,000 | 2,530 |
1999-04-09 | 269 | 269 | 256 | 256 | 4,582,000 | 2,560 |
1999-04-08 | 260 | 265 | 256 | 259 | 5,367,000 | 2,590 |
1999-04-07 | 239 | 262 | 238 | 262 | 9,853,000 | 2,620 |
1999-04-06 | 233 | 239 | 231 | 239 | 1,794,000 | 2,390 |
1999-04-05 | 234 | 240 | 233 | 236 | 1,800,000 | 2,360 |
1999-04-02 | 239 | 239 | 232 | 234 | 2,448,000 | 2,340 |
1999-04-01 | 227 | 238 | 225 | 235 | 2,401,000 | 2,350 |
1999-03-31 | 225 | 235 | 221 | 228 | 2,811,000 | 2,280 |
1999-03-30 | 237 | 242 | 228 | 231 | 1,840,000 | 2,310 |
1999-03-29 | 237 | 243 | 230 | 240 | 5,599,000 | 2,400 |
1999-03-26 | 219 | 243 | 217 | 237 | 12,688,000 | 2,370 |
1999-03-25 | 206 | 211 | 203 | 211 | 8,426,000 | 2,110 |
1999-03-24 | 189 | 194 | 188 | 191 | 1,014,000 | 1,910 |
1999-03-23 | 190 | 196 | 189 | 194 | 2,150,000 | 1,940 |
1999-03-19 | 195 | 195 | 190 | 195 | 2,083,000 | 1,950 |
1999-03-18 | 202 | 203 | 190 | 192 | 2,588,000 | 1,920 |
1999-03-17 | 208 | 208 | 199 | 202 | 1,412,000 | 2,020 |
1999-03-16 | 210 | 210 | 202 | 208 | 1,669,000 | 2,080 |
1999-03-15 | 194 | 208 | 192 | 208 | 2,704,000 | 2,080 |
1999-03-12 | 201 | 204 | 197 | 198 | 3,382,000 | 1,980 |
1999-03-11 | 205 | 205 | 198 | 198 | 1,976,000 | 1,980 |
1999-03-10 | 199 | 207 | 195 | 204 | 5,610,000 | 2,040 |
1999-03-09 | 192 | 198 | 188 | 198 | 5,105,000 | 1,980 |
1999-03-08 | 178 | 190 | 176 | 188 | 6,940,000 | 1,880 |
1999-03-05 | 174 | 176 | 171 | 175 | 1,887,000 | 1,750 |
1999-03-04 | 174 | 176 | 171 | 175 | 1,725,000 | 1,750 |
1999-03-03 | 160 | 176 | 160 | 174 | 5,300,000 | 1,740 |
1999-03-02 | 161 | 165 | 158 | 158 | 877,000 | 1,580 |
1999-03-01 | 168 | 169 | 160 | 160 | 660,000 | 1,600 |
1999-02-26 | 170 | 173 | 163 | 168 | 2,974,000 | 1,680 |
1999-02-25 | 158 | 168 | 156 | 166 | 5,495,000 | 1,660 |
1999-02-24 | 150 | 157 | 148 | 153 | 1,396,000 | 1,530 |
1999-02-23 | 150 | 152 | 148 | 151 | 1,945,000 | 1,510 |
1999-02-22 | 147 | 150 | 144 | 150 | 879,000 | 1,500 |
1999-02-19 | 146 | 150 | 144 | 146 | 2,486,000 | 1,460 |
1999-02-18 | 147 | 148 | 144 | 147 | 953,000 | 1,470 |
1999-02-17 | 148 | 149 | 145 | 146 | 750,000 | 1,460 |
1999-02-16 | 146 | 148 | 145 | 146 | 489,000 | 1,460 |
1999-02-15 | 146 | 146 | 143 | 146 | 565,000 | 1,460 |
1999-02-12 | 143 | 148 | 143 | 147 | 1,948,000 | 1,470 |
1999-02-10 | 146 | 147 | 144 | 146 | 850,000 | 1,460 |
1999-02-09 | 141 | 143 | 141 | 141 | 484,000 | 1,410 |
1999-02-08 | 141 | 143 | 141 | 141 | 312,000 | 1,410 |
1999-02-05 | 143 | 145 | 141 | 145 | 656,000 | 1,450 |
1999-02-04 | 147 | 147 | 143 | 145 | 604,000 | 1,450 |
1999-02-03 | 147 | 149 | 144 | 144 | 579,000 | 1,440 |
1999-02-02 | 151 | 151 | 147 | 149 | 332,000 | 1,490 |
1999-02-01 | 155 | 155 | 150 | 151 | 210,000 | 1,510 |
1999-01-29 | 151 | 157 | 149 | 155 | 1,044,000 | 1,550 |
1999-01-28 | 150 | 152 | 148 | 150 | 571,000 | 1,500 |
1999-01-27 | 146 | 149 | 145 | 148 | 573,000 | 1,480 |
1999-01-26 | 146 | 147 | 143 | 143 | 1,927,000 | 1,430 |
1999-01-25 | 145 | 145 | 140 | 144 | 1,866,000 | 1,440 |
1999-01-22 | 150 | 155 | 145 | 145 | 1,501,000 | 1,450 |
1999-01-21 | 151 | 154 | 149 | 150 | 855,000 | 1,500 |
1999-01-20 | 152 | 153 | 148 | 153 | 1,298,000 | 1,530 |
1999-01-19 | 160 | 160 | 150 | 151 | 891,000 | 1,510 |
1999-01-18 | 155 | 160 | 155 | 156 | 584,000 | 1,560 |
1999-01-14 | 153 | 160 | 152 | 160 | 306,000 | 1,600 |
1999-01-13 | 154 | 155 | 152 | 153 | 281,000 | 1,530 |
1999-01-12 | 153 | 156 | 152 | 155 | 270,000 | 1,550 |
1999-01-11 | 152 | 157 | 152 | 154 | 177,000 | 1,540 |
1999-01-08 | 156 | 157 | 154 | 154 | 489,000 | 1,540 |
1999-01-07 | 164 | 165 | 156 | 156 | 1,014,000 | 1,560 |
1999-01-06 | 160 | 164 | 158 | 164 | 420,000 | 1,640 |
1999-01-05 | 164 | 165 | 157 | 160 | 450,000 | 1,600 |
1999-01-04 | 169 | 171 | 164 | 164 | 324,000 | 1,640 |
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