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