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
1999-12-30211216211213265,0002,130
1999-12-29220224211211723,0002,110
1999-12-28221229216220508,0002,200
1999-12-27235235225226690,0002,260
1999-12-24236238229230583,0002,300
1999-12-22239242231235900,0002,350
1999-12-21237244236241867,0002,410
1999-12-202342422332421,444,0002,420
1999-12-172592592302332,325,0002,330
1999-12-162402572372572,094,0002,570
1999-12-152482492302351,650,0002,350
1999-12-14250254248251408,0002,510
1999-12-13260260250250611,0002,500
1999-12-102612652592604,424,0002,600
1999-12-092662712652661,093,0002,660
1999-12-082712732642661,197,0002,660
1999-12-072682752652721,894,0002,720
1999-12-062642662602601,296,0002,600
1999-12-032652672502571,620,0002,570
1999-12-02255262254260979,0002,600
1999-12-012502562472551,201,0002,550
1999-11-30254260250250922,0002,500
1999-11-29249260248254895,0002,540
1999-11-262502562462531,363,0002,530
1999-11-252572572452461,919,0002,460
1999-11-242652652592601,015,0002,600
1999-11-22274274261266762,0002,660
1999-11-192762842672671,202,0002,670
1999-11-182752802722751,431,0002,750
1999-11-172672772632731,671,0002,730
1999-11-162502652462631,098,0002,630
1999-11-152632642522521,464,0002,520
1999-11-122712732632651,526,0002,650
1999-11-112872892702703,057,0002,700
1999-11-102992992912971,331,0002,970
1999-11-093063082952971,747,0002,970
1999-11-083043133003023,733,0003,020
1999-11-053053082962991,057,0002,990
1999-11-04297304297303743,0003,030
1999-11-02293300293297646,0002,970
1999-11-01299303291295721,0002,950
1999-10-292993042983021,197,0003,020
1999-10-28302302293295936,0002,950
1999-10-273033042983001,302,0003,000
1999-10-263053113043052,097,0003,050
1999-10-253083083023032,059,0003,030
1999-10-223153173003074,318,0003,070
1999-10-2129031528731214,406,0003,120
1999-10-202902902812871,066,0002,870
1999-10-192822882772872,384,0002,870
1999-10-182722792712781,691,0002,780
1999-10-152792802732791,175,0002,790
1999-10-142792832772791,240,0002,790
1999-10-132802842772791,299,0002,790
1999-10-122912952822852,623,0002,850
1999-10-0827929027829010,579,0002,900
1999-10-072602702572692,414,0002,690
1999-10-06260262256258768,0002,580
1999-10-05256260256258479,0002,580
1999-10-04260264258261642,0002,610
1999-10-012632642582581,303,0002,580
1999-09-30255260255260687,0002,600
1999-09-29253258253256404,0002,560
1999-09-28259260255258640,0002,580
1999-09-27250255250250420,0002,500
1999-09-24251257250255968,0002,550
1999-09-222542602502561,453,0002,560
1999-09-212552642552641,971,0002,640
1999-09-202592612542551,328,0002,550
1999-09-17250254249254834,0002,540
1999-09-16255257252255939,0002,550
1999-09-142552582532551,219,0002,550
1999-09-13255258254256988,0002,560
1999-09-102542632542542,907,0002,540
1999-09-09263265258258558,0002,580
1999-09-08261265260263640,0002,630
1999-09-072682692642661,384,0002,660
1999-09-062602672562661,640,0002,660
1999-09-032452622452621,900,0002,620
1999-09-022532532462481,023,0002,480
1999-09-012422522402511,570,0002,510
1999-08-312482512362421,685,0002,420
1999-08-302362502362491,022,0002,490
1999-08-272392422362361,173,0002,360
1999-08-26239244238240897,0002,400
1999-08-25240242235236601,0002,360
1999-08-24240242237238875,0002,380
1999-08-23235242232232742,0002,320
1999-08-202362402322321,167,0002,320
1999-08-19232241232238591,0002,380
1999-08-18242245235236423,0002,360
1999-08-17240247239243632,0002,430
1999-08-16239240232237729,0002,370
1999-08-132392412362381,669,0002,380
1999-08-12231236226236704,0002,360
1999-08-11227234224231477,0002,310
1999-08-10226229223229967,0002,290
1999-08-09226232226229462,0002,290
1999-08-06233235226226454,0002,260
1999-08-05240241233233475,0002,330
1999-08-04234243233240265,0002,400
1999-08-03239244231244703,0002,440
1999-08-02238243238238672,0002,380
1999-07-30240242239242769,0002,420
1999-07-29240245240241541,0002,410
1999-07-282492492382391,268,0002,390
1999-07-27249256246252906,0002,520
1999-07-26247251247247404,0002,470
1999-07-232502552472511,055,0002,510
1999-07-22253255245245570,0002,450
1999-07-21247254247254796,0002,540
1999-07-19251253247252850,0002,520
1999-07-162552572472471,264,0002,470
1999-07-15260260254257826,0002,570
1999-07-142602652522651,746,0002,650
1999-07-132502582492521,409,0002,520
1999-07-12245255242253975,0002,530
1999-07-092482512402402,458,0002,400
1999-07-082552582482521,270,0002,520
1999-07-072642642592601,229,0002,600
1999-07-06260263255259979,0002,590
1999-07-052682682602601,149,0002,600
1999-07-022662662602631,161,0002,630
1999-07-012652702612611,148,0002,610
1999-06-30272272261261607,0002,610
1999-06-292722732652711,067,0002,710
1999-06-28264270263268787,0002,680
1999-06-252652702612651,390,0002,650
1999-06-242582682552651,372,0002,650
1999-06-232672752582582,788,0002,580
1999-06-222812812732771,213,0002,770
1999-06-212792812762811,305,0002,810
1999-06-182852852752784,174,0002,780
1999-06-172762852762859,537,0002,850
1999-06-162702762692736,503,0002,730
1999-06-152652692632651,634,0002,650
1999-06-142642712622694,220,0002,690
1999-06-112562612552586,031,0002,580
1999-06-102452562452563,339,0002,560
1999-06-092402482392441,618,0002,440
1999-06-08241242235240543,0002,400
1999-06-072412422382421,406,0002,420
1999-06-042452452392431,245,0002,430
1999-06-032472472382412,065,0002,410
1999-06-022362392332381,086,0002,380
1999-06-012322362282341,657,0002,340
1999-05-312332332282301,078,0002,300
1999-05-282272302212281,843,0002,280
1999-05-272302302262291,064,0002,290
1999-05-262322332272271,352,0002,270
1999-05-252312362302312,322,0002,310
1999-05-242302332252301,488,0002,300
1999-05-212352362302301,257,0002,300
1999-05-202372392302302,440,0002,300
1999-05-192372432352371,260,0002,370
1999-05-182422462372391,456,0002,390
1999-05-172482492372392,439,0002,390
1999-05-142602622512543,296,0002,540
1999-05-132622672552602,530,0002,600
1999-05-122582622542573,162,0002,570
1999-05-112612632552551,716,0002,550
1999-05-102552622542561,964,0002,560
1999-05-072602622532531,730,0002,530
1999-05-062522622502622,093,0002,620
1999-04-302572572432432,118,0002,430
1999-04-282632632532571,117,0002,570
1999-04-272652672562561,208,0002,560
1999-04-262682682602601,465,0002,600
1999-04-232612652592651,214,0002,650
1999-04-222662682552581,503,0002,580
1999-04-212742742632632,360,0002,630
1999-04-202772792702713,623,0002,710
1999-04-192722782692783,497,0002,780
1999-04-162652742652694,002,0002,690
1999-04-152552632512602,122,0002,600
1999-04-142552572512551,254,0002,550
1999-04-132522572522551,451,0002,550
1999-04-122562602502531,621,0002,530
1999-04-092692692562564,582,0002,560
1999-04-082602652562595,367,0002,590
1999-04-072392622382629,853,0002,620
1999-04-062332392312391,794,0002,390
1999-04-052342402332361,800,0002,360
1999-04-022392392322342,448,0002,340
1999-04-012272382252352,401,0002,350
1999-03-312252352212282,811,0002,280
1999-03-302372422282311,840,0002,310
1999-03-292372432302405,599,0002,400
1999-03-2621924321723712,688,0002,370
1999-03-252062112032118,426,0002,110
1999-03-241891941881911,014,0001,910
1999-03-231901961891942,150,0001,940
1999-03-191951951901952,083,0001,950
1999-03-182022031901922,588,0001,920
1999-03-172082081992021,412,0002,020
1999-03-162102102022081,669,0002,080
1999-03-151942081922082,704,0002,080
1999-03-122012041971983,382,0001,980
1999-03-112052051981981,976,0001,980
1999-03-101992071952045,610,0002,040
1999-03-091921981881985,105,0001,980
1999-03-081781901761886,940,0001,880
1999-03-051741761711751,887,0001,750
1999-03-041741761711751,725,0001,750
1999-03-031601761601745,300,0001,740
1999-03-02161165158158877,0001,580
1999-03-01168169160160660,0001,600
1999-02-261701731631682,974,0001,680
1999-02-251581681561665,495,0001,660
1999-02-241501571481531,396,0001,530
1999-02-231501521481511,945,0001,510
1999-02-22147150144150879,0001,500
1999-02-191461501441462,486,0001,460
1999-02-18147148144147953,0001,470
1999-02-17148149145146750,0001,460
1999-02-16146148145146489,0001,460
1999-02-15146146143146565,0001,460
1999-02-121431481431471,948,0001,470
1999-02-10146147144146850,0001,460
1999-02-09141143141141484,0001,410
1999-02-08141143141141312,0001,410
1999-02-05143145141145656,0001,450
1999-02-04147147143145604,0001,450
1999-02-03147149144144579,0001,440
1999-02-02151151147149332,0001,490
1999-02-01155155150151210,0001,510
1999-01-291511571491551,044,0001,550
1999-01-28150152148150571,0001,500
1999-01-27146149145148573,0001,480
1999-01-261461471431431,927,0001,430
1999-01-251451451401441,866,0001,440
1999-01-221501551451451,501,0001,450
1999-01-21151154149150855,0001,500
1999-01-201521531481531,298,0001,530
1999-01-19160160150151891,0001,510
1999-01-18155160155156584,0001,560
1999-01-14153160152160306,0001,600
1999-01-13154155152153281,0001,530
1999-01-12153156152155270,0001,550
1999-01-11152157152154177,0001,540
1999-01-08156157154154489,0001,540
1999-01-071641651561561,014,0001,560
1999-01-06160164158164420,0001,640
1999-01-05164165157160450,0001,600
1999-01-04169171164164324,0001,640

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