4208 UBE(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 260 | 264 | 256 | 257 | 460,000 | 2,570 |
| 2000-12-28 | 265 | 269 | 261 | 269 | 585,000 | 2,690 |
| 2000-12-27 | 262 | 274 | 257 | 271 | 1,138,000 | 2,710 |
| 2000-12-26 | 267 | 270 | 262 | 267 | 763,000 | 2,670 |
| 2000-12-25 | 258 | 272 | 256 | 272 | 2,961,000 | 2,720 |
| 2000-12-22 | 240 | 248 | 235 | 245 | 1,534,000 | 2,450 |
| 2000-12-21 | 230 | 239 | 228 | 239 | 1,646,000 | 2,390 |
| 2000-12-20 | 227 | 240 | 227 | 235 | 1,086,000 | 2,350 |
| 2000-12-19 | 246 | 248 | 240 | 242 | 1,010,000 | 2,420 |
| 2000-12-18 | 244 | 251 | 244 | 251 | 1,151,000 | 2,510 |
| 2000-12-15 | 251 | 256 | 248 | 252 | 1,015,000 | 2,520 |
| 2000-12-14 | 267 | 268 | 255 | 257 | 862,000 | 2,570 |
| 2000-12-13 | 261 | 270 | 260 | 267 | 956,000 | 2,670 |
| 2000-12-12 | 260 | 264 | 259 | 259 | 1,243,000 | 2,590 |
| 2000-12-11 | 270 | 270 | 264 | 264 | 702,000 | 2,640 |
| 2000-12-08 | 255 | 265 | 255 | 262 | 3,314,000 | 2,620 |
| 2000-12-07 | 259 | 262 | 255 | 259 | 1,578,000 | 2,590 |
| 2000-12-06 | 266 | 266 | 260 | 264 | 1,513,000 | 2,640 |
| 2000-12-05 | 278 | 278 | 265 | 269 | 1,470,000 | 2,690 |
| 2000-12-04 | 293 | 295 | 278 | 278 | 3,859,000 | 2,780 |
| 2000-12-01 | 267 | 281 | 266 | 273 | 10,831,000 | 2,730 |
| 2000-11-30 | 242 | 256 | 240 | 253 | 2,771,000 | 2,530 |
| 2000-11-29 | 239 | 242 | 234 | 240 | 433,000 | 2,400 |
| 2000-11-28 | 242 | 245 | 237 | 240 | 758,000 | 2,400 |
| 2000-11-27 | 245 | 245 | 235 | 245 | 674,000 | 2,450 |
| 2000-11-24 | 230 | 243 | 229 | 243 | 1,011,000 | 2,430 |
| 2000-11-22 | 234 | 235 | 227 | 230 | 652,000 | 2,300 |
| 2000-11-21 | 231 | 235 | 226 | 235 | 1,359,000 | 2,350 |
| 2000-11-20 | 235 | 239 | 233 | 239 | 726,000 | 2,390 |
| 2000-11-17 | 235 | 240 | 235 | 240 | 567,000 | 2,400 |
| 2000-11-16 | 241 | 243 | 236 | 242 | 560,000 | 2,420 |
| 2000-11-15 | 241 | 244 | 239 | 242 | 622,000 | 2,420 |
| 2000-11-14 | 239 | 240 | 234 | 240 | 513,000 | 2,400 |
| 2000-11-13 | 237 | 237 | 226 | 234 | 1,330,000 | 2,340 |
| 2000-11-10 | 244 | 247 | 242 | 242 | 1,400,000 | 2,420 |
| 2000-11-09 | 242 | 248 | 241 | 244 | 1,111,000 | 2,440 |
| 2000-11-08 | 231 | 249 | 231 | 247 | 2,765,000 | 2,470 |
| 2000-11-07 | 233 | 234 | 228 | 230 | 788,000 | 2,300 |
| 2000-11-06 | 228 | 234 | 223 | 234 | 1,366,000 | 2,340 |
| 2000-11-02 | 221 | 226 | 221 | 224 | 585,000 | 2,240 |
| 2000-11-01 | 220 | 223 | 218 | 223 | 1,004,000 | 2,230 |
| 2000-10-31 | 222 | 223 | 217 | 220 | 722,000 | 2,200 |
| 2000-10-30 | 218 | 221 | 217 | 220 | 747,000 | 2,200 |
| 2000-10-27 | 223 | 225 | 217 | 218 | 1,090,000 | 2,180 |
| 2000-10-26 | 220 | 225 | 214 | 225 | 1,571,000 | 2,250 |
| 2000-10-25 | 222 | 226 | 220 | 224 | 1,243,000 | 2,240 |
| 2000-10-24 | 221 | 221 | 218 | 220 | 1,181,000 | 2,200 |
| 2000-10-23 | 224 | 225 | 220 | 222 | 2,361,000 | 2,220 |
| 2000-10-20 | 230 | 231 | 223 | 226 | 2,286,000 | 2,260 |
| 2000-10-19 | 233 | 236 | 230 | 233 | 1,666,000 | 2,330 |
| 2000-10-18 | 233 | 237 | 231 | 234 | 1,536,000 | 2,340 |
| 2000-10-17 | 238 | 243 | 233 | 233 | 1,383,000 | 2,330 |
| 2000-10-16 | 231 | 235 | 231 | 233 | 609,000 | 2,330 |
| 2000-10-13 | 229 | 231 | 225 | 230 | 1,250,000 | 2,300 |
| 2000-10-12 | 230 | 240 | 227 | 238 | 1,142,000 | 2,380 |
| 2000-10-11 | 240 | 240 | 230 | 234 | 1,042,000 | 2,340 |
| 2000-10-10 | 245 | 247 | 238 | 240 | 1,711,000 | 2,400 |
| 2000-10-06 | 238 | 245 | 234 | 241 | 3,184,000 | 2,410 |
| 2000-10-05 | 230 | 239 | 229 | 234 | 1,895,000 | 2,340 |
| 2000-10-04 | 228 | 231 | 227 | 228 | 665,000 | 2,280 |
| 2000-10-03 | 223 | 231 | 218 | 231 | 1,452,000 | 2,310 |
| 2000-10-02 | 221 | 222 | 216 | 222 | 2,051,000 | 2,220 |
| 2000-09-29 | 230 | 230 | 224 | 225 | 828,000 | 2,250 |
| 2000-09-28 | 226 | 227 | 220 | 220 | 797,000 | 2,200 |
| 2000-09-27 | 214 | 229 | 214 | 221 | 1,334,000 | 2,210 |
| 2000-09-26 | 229 | 230 | 225 | 229 | 814,000 | 2,290 |
| 2000-09-25 | 230 | 232 | 227 | 232 | 1,365,000 | 2,320 |
| 2000-09-22 | 235 | 235 | 228 | 233 | 1,419,000 | 2,330 |
| 2000-09-21 | 239 | 242 | 237 | 239 | 719,000 | 2,390 |
| 2000-09-20 | 232 | 242 | 232 | 242 | 1,611,000 | 2,420 |
| 2000-09-19 | 230 | 232 | 227 | 230 | 1,333,000 | 2,300 |
| 2000-09-18 | 238 | 240 | 230 | 234 | 1,211,000 | 2,340 |
| 2000-09-14 | 246 | 248 | 240 | 243 | 1,324,000 | 2,430 |
| 2000-09-13 | 245 | 253 | 245 | 251 | 840,000 | 2,510 |
| 2000-09-12 | 240 | 248 | 239 | 245 | 1,017,000 | 2,450 |
| 2000-09-11 | 248 | 252 | 246 | 246 | 1,055,000 | 2,460 |
| 2000-09-08 | 253 | 257 | 250 | 253 | 2,736,000 | 2,530 |
| 2000-09-07 | 252 | 253 | 247 | 249 | 1,309,000 | 2,490 |
| 2000-09-06 | 255 | 265 | 252 | 265 | 867,000 | 2,650 |
| 2000-09-05 | 261 | 265 | 251 | 256 | 986,000 | 2,560 |
| 2000-09-04 | 255 | 259 | 253 | 255 | 642,000 | 2,550 |
| 2000-09-01 | 260 | 262 | 249 | 250 | 2,634,000 | 2,500 |
| 2000-08-31 | 271 | 275 | 257 | 257 | 2,419,000 | 2,570 |
| 2000-08-30 | 270 | 275 | 266 | 269 | 920,000 | 2,690 |
| 2000-08-29 | 266 | 280 | 266 | 280 | 739,000 | 2,800 |
| 2000-08-28 | 284 | 284 | 273 | 273 | 913,000 | 2,730 |
| 2000-08-25 | 290 | 290 | 276 | 280 | 1,253,000 | 2,800 |
| 2000-08-24 | 290 | 293 | 285 | 290 | 1,762,000 | 2,900 |
| 2000-08-23 | 284 | 290 | 282 | 290 | 1,369,000 | 2,900 |
| 2000-08-22 | 284 | 285 | 279 | 284 | 1,144,000 | 2,840 |
| 2000-08-21 | 282 | 284 | 277 | 281 | 1,195,000 | 2,810 |
| 2000-08-18 | 282 | 282 | 276 | 281 | 1,321,000 | 2,810 |
| 2000-08-17 | 284 | 285 | 277 | 281 | 1,296,000 | 2,810 |
| 2000-08-16 | 284 | 292 | 283 | 288 | 1,399,000 | 2,880 |
| 2000-08-15 | 278 | 279 | 273 | 279 | 1,667,000 | 2,790 |
| 2000-08-14 | 272 | 277 | 270 | 272 | 812,000 | 2,720 |
| 2000-08-11 | 270 | 275 | 268 | 275 | 1,517,000 | 2,750 |
| 2000-08-10 | 279 | 283 | 269 | 275 | 1,594,000 | 2,750 |
| 2000-08-09 | 277 | 283 | 277 | 283 | 1,947,000 | 2,830 |
| 2000-08-08 | 281 | 285 | 272 | 280 | 5,050,000 | 2,800 |
| 2000-08-07 | 265 | 273 | 263 | 272 | 2,206,000 | 2,720 |
| 2000-08-04 | 255 | 262 | 250 | 257 | 1,990,000 | 2,570 |
| 2000-08-03 | 254 | 254 | 250 | 252 | 1,844,000 | 2,520 |
| 2000-08-02 | 259 | 264 | 253 | 256 | 2,416,000 | 2,560 |
| 2000-08-01 | 249 | 254 | 247 | 254 | 1,631,000 | 2,540 |
| 2000-07-31 | 241 | 244 | 238 | 244 | 2,013,000 | 2,440 |
| 2000-07-28 | 260 | 261 | 246 | 251 | 3,149,000 | 2,510 |
| 2000-07-27 | 274 | 274 | 260 | 263 | 1,331,000 | 2,630 |
| 2000-07-26 | 278 | 278 | 271 | 274 | 1,323,000 | 2,740 |
| 2000-07-25 | 272 | 280 | 268 | 279 | 973,000 | 2,790 |
| 2000-07-24 | 278 | 278 | 266 | 270 | 1,861,000 | 2,700 |
| 2000-07-21 | 293 | 293 | 285 | 286 | 877,000 | 2,860 |
| 2000-07-19 | 288 | 293 | 280 | 288 | 1,489,000 | 2,880 |
| 2000-07-18 | 306 | 306 | 294 | 298 | 1,522,000 | 2,980 |
| 2000-07-17 | 305 | 306 | 300 | 302 | 796,000 | 3,020 |
| 2000-07-14 | 304 | 307 | 302 | 307 | 1,787,000 | 3,070 |
| 2000-07-13 | 317 | 317 | 302 | 304 | 1,670,000 | 3,040 |
| 2000-07-12 | 316 | 323 | 313 | 319 | 2,223,000 | 3,190 |
| 2000-07-11 | 317 | 317 | 310 | 311 | 1,414,000 | 3,110 |
| 2000-07-10 | 309 | 324 | 309 | 312 | 3,535,000 | 3,120 |
| 2000-07-07 | 310 | 312 | 306 | 306 | 2,109,000 | 3,060 |
| 2000-07-06 | 315 | 319 | 307 | 314 | 1,988,000 | 3,140 |
| 2000-07-05 | 330 | 330 | 319 | 324 | 1,937,000 | 3,240 |
| 2000-07-04 | 341 | 342 | 327 | 330 | 3,835,000 | 3,300 |
| 2000-07-03 | 340 | 344 | 335 | 336 | 6,018,000 | 3,360 |
| 2000-06-30 | 319 | 342 | 317 | 332 | 9,532,000 | 3,320 |
| 2000-06-29 | 315 | 319 | 310 | 314 | 6,467,000 | 3,140 |
| 2000-06-28 | 300 | 310 | 300 | 308 | 3,992,000 | 3,080 |
| 2000-06-27 | 298 | 300 | 294 | 297 | 2,133,000 | 2,970 |
| 2000-06-26 | 294 | 294 | 287 | 288 | 1,206,000 | 2,880 |
| 2000-06-23 | 289 | 298 | 286 | 291 | 2,664,000 | 2,910 |
| 2000-06-22 | 303 | 303 | 289 | 293 | 1,792,000 | 2,930 |
| 2000-06-21 | 307 | 308 | 299 | 302 | 3,166,000 | 3,020 |
| 2000-06-20 | 300 | 307 | 295 | 302 | 7,486,000 | 3,020 |
| 2000-06-19 | 293 | 296 | 291 | 294 | 1,922,000 | 2,940 |
| 2000-06-16 | 293 | 293 | 286 | 288 | 2,252,000 | 2,880 |
| 2000-06-15 | 296 | 297 | 288 | 288 | 2,997,000 | 2,880 |
| 2000-06-14 | 300 | 300 | 290 | 294 | 4,703,000 | 2,940 |
| 2000-06-13 | 294 | 300 | 288 | 300 | 10,749,000 | 3,000 |
| 2000-06-12 | 277 | 286 | 274 | 286 | 5,656,000 | 2,860 |
| 2000-06-09 | 271 | 279 | 268 | 272 | 7,621,000 | 2,720 |
| 2000-06-08 | 273 | 285 | 268 | 280 | 7,871,000 | 2,800 |
| 2000-06-07 | 264 | 277 | 260 | 268 | 6,476,000 | 2,680 |
| 2000-06-06 | 253 | 260 | 253 | 259 | 2,903,000 | 2,590 |
| 2000-06-05 | 254 | 254 | 249 | 252 | 1,917,000 | 2,520 |
| 2000-06-02 | 252 | 255 | 243 | 244 | 3,079,000 | 2,440 |
| 2000-06-01 | 248 | 253 | 246 | 252 | 2,040,000 | 2,520 |
| 2000-05-31 | 259 | 260 | 243 | 243 | 2,369,000 | 2,430 |
| 2000-05-30 | 269 | 269 | 250 | 264 | 981,000 | 2,640 |
| 2000-05-29 | 264 | 276 | 259 | 270 | 3,410,000 | 2,700 |
| 2000-05-26 | 264 | 272 | 255 | 259 | 1,351,000 | 2,590 |
| 2000-05-25 | 263 | 268 | 260 | 265 | 1,531,000 | 2,650 |
| 2000-05-24 | 252 | 273 | 252 | 273 | 2,392,000 | 2,730 |
| 2000-05-23 | 250 | 255 | 250 | 255 | 615,000 | 2,550 |
| 2000-05-22 | 255 | 257 | 250 | 255 | 754,000 | 2,550 |
| 2000-05-19 | 257 | 260 | 253 | 257 | 784,000 | 2,570 |
| 2000-05-18 | 259 | 262 | 255 | 262 | 955,000 | 2,620 |
| 2000-05-17 | 257 | 262 | 253 | 259 | 1,128,000 | 2,590 |
| 2000-05-16 | 254 | 261 | 252 | 259 | 751,000 | 2,590 |
| 2000-05-15 | 259 | 259 | 256 | 259 | 568,000 | 2,590 |
| 2000-05-12 | 255 | 259 | 250 | 259 | 1,534,000 | 2,590 |
| 2000-05-11 | 259 | 260 | 251 | 255 | 1,094,000 | 2,550 |
| 2000-05-10 | 264 | 267 | 260 | 264 | 2,231,000 | 2,640 |
| 2000-05-09 | 254 | 264 | 251 | 262 | 3,394,000 | 2,620 |
| 2000-05-08 | 250 | 253 | 245 | 253 | 1,946,000 | 2,530 |
| 2000-05-02 | 248 | 248 | 243 | 245 | 1,079,000 | 2,450 |
| 2000-05-01 | 235 | 245 | 231 | 245 | 1,160,000 | 2,450 |
| 2000-04-28 | 235 | 245 | 235 | 235 | 899,000 | 2,350 |
| 2000-04-27 | 243 | 246 | 234 | 235 | 987,000 | 2,350 |
| 2000-04-26 | 254 | 254 | 245 | 246 | 1,851,000 | 2,460 |
| 2000-04-25 | 253 | 254 | 245 | 254 | 1,188,000 | 2,540 |
| 2000-04-24 | 240 | 254 | 240 | 254 | 2,580,000 | 2,540 |
| 2000-04-21 | 242 | 245 | 210 | 210 | 2,740,000 | 2,100 |
| 2000-04-20 | 242 | 251 | 241 | 242 | 2,668,000 | 2,420 |
| 2000-04-19 | 240 | 248 | 235 | 246 | 2,511,000 | 2,460 |
| 2000-04-18 | 238 | 240 | 233 | 240 | 2,744,000 | 2,400 |
| 2000-04-17 | 225 | 233 | 220 | 224 | 3,439,000 | 2,240 |
| 2000-04-14 | 237 | 242 | 236 | 240 | 2,773,000 | 2,400 |
| 2000-04-13 | 232 | 239 | 232 | 237 | 2,072,000 | 2,370 |
| 2000-04-12 | 228 | 234 | 223 | 230 | 1,308,000 | 2,300 |
| 2000-04-11 | 233 | 237 | 225 | 226 | 827,000 | 2,260 |
| 2000-04-10 | 241 | 246 | 231 | 236 | 1,616,000 | 2,360 |
| 2000-04-07 | 246 | 249 | 241 | 242 | 1,197,000 | 2,420 |
| 2000-04-06 | 249 | 250 | 238 | 242 | 1,512,000 | 2,420 |
| 2000-04-05 | 252 | 255 | 247 | 249 | 2,907,000 | 2,490 |
| 2000-04-04 | 250 | 253 | 245 | 249 | 2,667,000 | 2,490 |
| 2000-04-03 | 235 | 248 | 235 | 244 | 2,308,000 | 2,440 |
| 2000-03-31 | 235 | 238 | 227 | 232 | 930,000 | 2,320 |
| 2000-03-30 | 240 | 240 | 226 | 234 | 906,000 | 2,340 |
| 2000-03-29 | 240 | 240 | 233 | 240 | 1,293,000 | 2,400 |
| 2000-03-28 | 242 | 242 | 231 | 235 | 1,184,000 | 2,350 |
| 2000-03-27 | 240 | 242 | 235 | 240 | 1,632,000 | 2,400 |
| 2000-03-24 | 225 | 237 | 221 | 237 | 1,936,000 | 2,370 |
| 2000-03-23 | 214 | 229 | 213 | 225 | 2,247,000 | 2,250 |
| 2000-03-22 | 216 | 218 | 211 | 212 | 2,958,000 | 2,120 |
| 2000-03-21 | 230 | 233 | 216 | 216 | 1,851,000 | 2,160 |
| 2000-03-17 | 240 | 242 | 225 | 225 | 1,980,000 | 2,250 |
| 2000-03-16 | 225 | 233 | 216 | 233 | 1,907,000 | 2,330 |
| 2000-03-15 | 220 | 220 | 207 | 220 | 2,865,000 | 2,200 |
| 2000-03-14 | 241 | 249 | 225 | 230 | 3,725,000 | 2,300 |
| 2000-03-13 | 242 | 255 | 233 | 237 | 7,189,000 | 2,370 |
| 2000-03-10 | 210 | 215 | 205 | 209 | 4,094,000 | 2,090 |
| 2000-03-09 | 200 | 205 | 195 | 202 | 1,374,000 | 2,020 |
| 2000-03-08 | 200 | 201 | 191 | 195 | 1,853,000 | 1,950 |
| 2000-03-07 | 197 | 201 | 197 | 200 | 1,981,000 | 2,000 |
| 2000-03-06 | 198 | 202 | 188 | 189 | 3,026,000 | 1,890 |
| 2000-03-03 | 196 | 208 | 186 | 188 | 4,782,000 | 1,880 |
| 2000-03-02 | 160 | 192 | 160 | 191 | 5,721,000 | 1,910 |
| 2000-03-01 | 160 | 166 | 151 | 151 | 4,091,000 | 1,510 |
| 2000-02-29 | 148 | 155 | 148 | 155 | 932,000 | 1,550 |
| 2000-02-28 | 151 | 155 | 148 | 148 | 1,362,000 | 1,480 |
| 2000-02-25 | 155 | 159 | 147 | 151 | 2,815,000 | 1,510 |
| 2000-02-24 | 160 | 160 | 155 | 155 | 1,581,000 | 1,550 |
| 2000-02-23 | 160 | 162 | 149 | 155 | 3,457,000 | 1,550 |
| 2000-02-22 | 160 | 161 | 157 | 157 | 1,412,000 | 1,570 |
| 2000-02-21 | 162 | 162 | 157 | 157 | 2,187,000 | 1,570 |
| 2000-02-18 | 172 | 173 | 155 | 157 | 3,371,000 | 1,570 |
| 2000-02-17 | 182 | 182 | 176 | 177 | 754,000 | 1,770 |
| 2000-02-16 | 175 | 182 | 170 | 180 | 2,001,000 | 1,800 |
| 2000-02-15 | 188 | 191 | 164 | 171 | 2,789,000 | 1,710 |
| 2000-02-14 | 194 | 197 | 188 | 188 | 1,161,000 | 1,880 |
| 2000-02-10 | 195 | 198 | 190 | 194 | 1,630,000 | 1,940 |
| 2000-02-09 | 204 | 205 | 197 | 199 | 815,000 | 1,990 |
| 2000-02-08 | 201 | 208 | 199 | 204 | 1,216,000 | 2,040 |
| 2000-02-07 | 201 | 205 | 195 | 197 | 2,228,000 | 1,970 |
| 2000-02-04 | 210 | 210 | 205 | 205 | 1,105,000 | 2,050 |
| 2000-02-03 | 205 | 209 | 204 | 207 | 753,000 | 2,070 |
| 2000-02-02 | 212 | 212 | 205 | 210 | 2,694,000 | 2,100 |
| 2000-02-01 | 215 | 216 | 206 | 212 | 1,596,000 | 2,120 |
| 2000-01-31 | 214 | 217 | 211 | 217 | 1,192,000 | 2,170 |
| 2000-01-28 | 207 | 218 | 204 | 209 | 1,865,000 | 2,090 |
| 2000-01-27 | 205 | 212 | 204 | 207 | 1,966,000 | 2,070 |
| 2000-01-26 | 221 | 222 | 210 | 210 | 1,601,000 | 2,100 |
| 2000-01-25 | 224 | 226 | 215 | 219 | 1,217,000 | 2,190 |
| 2000-01-24 | 224 | 231 | 215 | 230 | 963,000 | 2,300 |
| 2000-01-21 | 228 | 234 | 224 | 234 | 748,000 | 2,340 |
| 2000-01-20 | 221 | 236 | 221 | 234 | 1,644,000 | 2,340 |
| 2000-01-19 | 230 | 232 | 223 | 223 | 914,000 | 2,230 |
| 2000-01-18 | 243 | 243 | 236 | 239 | 605,000 | 2,390 |
| 2000-01-17 | 230 | 249 | 229 | 243 | 1,618,000 | 2,430 |
| 2000-01-14 | 222 | 224 | 216 | 221 | 2,217,000 | 2,210 |
| 2000-01-13 | 215 | 226 | 211 | 219 | 963,000 | 2,190 |
| 2000-01-12 | 215 | 221 | 215 | 215 | 716,000 | 2,150 |
| 2000-01-11 | 228 | 235 | 215 | 220 | 996,000 | 2,200 |
| 2000-01-07 | 226 | 228 | 215 | 226 | 840,000 | 2,260 |
| 2000-01-06 | 213 | 224 | 212 | 216 | 893,000 | 2,160 |
| 2000-01-05 | 203 | 211 | 203 | 206 | 615,000 | 2,060 |
| 2000-01-04 | 213 | 213 | 203 | 203 | 378,000 | 2,030 |
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
