4208 UBE(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 125 | 129 | 122 | 129 | 1,279,000 | 1,290 |
| 2001-12-27 | 117 | 124 | 117 | 124 | 1,274,000 | 1,240 |
| 2001-12-26 | 124 | 125 | 118 | 119 | 1,598,000 | 1,190 |
| 2001-12-25 | 130 | 130 | 122 | 125 | 2,854,000 | 1,250 |
| 2001-12-21 | 124 | 127 | 123 | 124 | 7,754,000 | 1,240 |
| 2001-12-20 | 109 | 118 | 107 | 115 | 5,512,000 | 1,150 |
| 2001-12-19 | 93 | 100 | 90 | 100 | 10,993,000 | 1,000 |
| 2001-12-18 | 128 | 129 | 93 | 98 | 9,347,000 | 980 |
| 2001-12-17 | 133 | 135 | 130 | 130 | 2,047,000 | 1,300 |
| 2001-12-14 | 139 | 140 | 135 | 138 | 5,663,000 | 1,380 |
| 2001-12-13 | 148 | 150 | 142 | 142 | 1,203,000 | 1,420 |
| 2001-12-12 | 145 | 154 | 145 | 148 | 1,067,000 | 1,480 |
| 2001-12-11 | 146 | 151 | 144 | 149 | 966,000 | 1,490 |
| 2001-12-10 | 154 | 156 | 146 | 146 | 1,913,000 | 1,460 |
| 2001-12-07 | 155 | 156 | 142 | 149 | 3,751,000 | 1,490 |
| 2001-12-06 | 163 | 165 | 158 | 158 | 1,841,000 | 1,580 |
| 2001-12-05 | 164 | 166 | 160 | 165 | 1,089,000 | 1,650 |
| 2001-12-04 | 163 | 169 | 161 | 169 | 1,592,000 | 1,690 |
| 2001-12-03 | 175 | 177 | 165 | 167 | 2,467,000 | 1,670 |
| 2001-11-30 | 171 | 173 | 168 | 169 | 1,281,000 | 1,690 |
| 2001-11-29 | 170 | 175 | 170 | 173 | 1,071,000 | 1,730 |
| 2001-11-28 | 180 | 183 | 170 | 170 | 896,000 | 1,700 |
| 2001-11-27 | 188 | 189 | 183 | 183 | 1,070,000 | 1,830 |
| 2001-11-26 | 178 | 188 | 178 | 188 | 1,510,000 | 1,880 |
| 2001-11-22 | 178 | 178 | 174 | 176 | 744,000 | 1,760 |
| 2001-11-21 | 176 | 178 | 174 | 174 | 1,113,000 | 1,740 |
| 2001-11-20 | 171 | 177 | 171 | 173 | 1,166,000 | 1,730 |
| 2001-11-19 | 166 | 169 | 162 | 169 | 2,578,000 | 1,690 |
| 2001-11-16 | 172 | 172 | 166 | 169 | 2,024,000 | 1,690 |
| 2001-11-15 | 169 | 172 | 168 | 172 | 1,132,000 | 1,720 |
| 2001-11-14 | 169 | 171 | 168 | 169 | 1,098,000 | 1,690 |
| 2001-11-13 | 171 | 175 | 165 | 167 | 1,213,000 | 1,670 |
| 2001-11-12 | 174 | 177 | 172 | 173 | 464,000 | 1,730 |
| 2001-11-09 | 182 | 182 | 173 | 174 | 1,337,000 | 1,740 |
| 2001-11-08 | 181 | 186 | 179 | 183 | 575,000 | 1,830 |
| 2001-11-07 | 187 | 187 | 183 | 184 | 913,000 | 1,840 |
| 2001-11-06 | 191 | 191 | 184 | 187 | 727,000 | 1,870 |
| 2001-11-05 | 185 | 189 | 185 | 189 | 325,000 | 1,890 |
| 2001-11-02 | 191 | 191 | 185 | 185 | 930,000 | 1,850 |
| 2001-11-01 | 191 | 194 | 189 | 190 | 594,000 | 1,900 |
| 2001-10-31 | 191 | 196 | 191 | 194 | 730,000 | 1,940 |
| 2001-10-30 | 191 | 195 | 189 | 191 | 638,000 | 1,910 |
| 2001-10-29 | 199 | 199 | 195 | 195 | 397,000 | 1,950 |
| 2001-10-26 | 207 | 208 | 195 | 198 | 972,000 | 1,980 |
| 2001-10-25 | 193 | 203 | 193 | 202 | 1,706,000 | 2,020 |
| 2001-10-24 | 188 | 197 | 188 | 191 | 1,303,000 | 1,910 |
| 2001-10-23 | 186 | 190 | 186 | 190 | 993,000 | 1,900 |
| 2001-10-22 | 185 | 192 | 185 | 190 | 624,000 | 1,900 |
| 2001-10-19 | 188 | 191 | 187 | 189 | 490,000 | 1,890 |
| 2001-10-18 | 192 | 194 | 187 | 189 | 1,063,000 | 1,890 |
| 2001-10-17 | 197 | 200 | 195 | 195 | 694,000 | 1,950 |
| 2001-10-16 | 198 | 202 | 197 | 202 | 632,000 | 2,020 |
| 2001-10-15 | 195 | 199 | 194 | 199 | 800,000 | 1,990 |
| 2001-10-12 | 203 | 203 | 192 | 199 | 2,440,000 | 1,990 |
| 2001-10-11 | 201 | 204 | 195 | 198 | 940,000 | 1,980 |
| 2001-10-10 | 204 | 204 | 196 | 196 | 719,000 | 1,960 |
| 2001-10-09 | 203 | 205 | 198 | 200 | 1,239,000 | 2,000 |
| 2001-10-05 | 207 | 208 | 205 | 208 | 931,000 | 2,080 |
| 2001-10-04 | 217 | 220 | 208 | 210 | 2,536,000 | 2,100 |
| 2001-10-03 | 217 | 217 | 212 | 212 | 2,006,000 | 2,120 |
| 2001-10-02 | 202 | 210 | 197 | 210 | 1,234,000 | 2,100 |
| 2001-10-01 | 191 | 197 | 188 | 197 | 797,000 | 1,970 |
| 2001-09-28 | 177 | 189 | 177 | 188 | 1,043,000 | 1,880 |
| 2001-09-27 | 184 | 186 | 176 | 179 | 818,000 | 1,790 |
| 2001-09-26 | 188 | 188 | 183 | 185 | 558,000 | 1,850 |
| 2001-09-25 | 188 | 188 | 182 | 188 | 864,000 | 1,880 |
| 2001-09-21 | 180 | 183 | 171 | 182 | 1,189,000 | 1,820 |
| 2001-09-20 | 189 | 189 | 181 | 185 | 662,000 | 1,850 |
| 2001-09-19 | 182 | 194 | 180 | 191 | 1,175,000 | 1,910 |
| 2001-09-18 | 175 | 185 | 174 | 180 | 1,769,000 | 1,800 |
| 2001-09-17 | 182 | 183 | 175 | 175 | 679,000 | 1,750 |
| 2001-09-14 | 175 | 187 | 173 | 187 | 1,947,000 | 1,870 |
| 2001-09-13 | 168 | 178 | 167 | 177 | 1,521,000 | 1,770 |
| 2001-09-12 | 166 | 176 | 165 | 167 | 851,000 | 1,670 |
| 2001-09-11 | 185 | 190 | 184 | 186 | 620,000 | 1,860 |
| 2001-09-10 | 191 | 195 | 186 | 186 | 1,141,000 | 1,860 |
| 2001-09-07 | 195 | 196 | 191 | 194 | 730,000 | 1,940 |
| 2001-09-06 | 191 | 197 | 191 | 195 | 984,000 | 1,950 |
| 2001-09-05 | 197 | 199 | 195 | 196 | 1,017,000 | 1,960 |
| 2001-09-04 | 202 | 204 | 198 | 202 | 1,369,000 | 2,020 |
| 2001-09-03 | 210 | 211 | 201 | 204 | 942,000 | 2,040 |
| 2001-08-31 | 210 | 210 | 206 | 208 | 1,181,000 | 2,080 |
| 2001-08-30 | 213 | 213 | 210 | 210 | 657,000 | 2,100 |
| 2001-08-29 | 211 | 214 | 211 | 212 | 614,000 | 2,120 |
| 2001-08-28 | 215 | 217 | 211 | 214 | 799,000 | 2,140 |
| 2001-08-27 | 218 | 220 | 215 | 217 | 600,000 | 2,170 |
| 2001-08-24 | 222 | 222 | 214 | 215 | 710,000 | 2,150 |
| 2001-08-23 | 215 | 219 | 214 | 218 | 709,000 | 2,180 |
| 2001-08-22 | 213 | 220 | 213 | 213 | 477,000 | 2,130 |
| 2001-08-21 | 215 | 217 | 213 | 213 | 992,000 | 2,130 |
| 2001-08-20 | 215 | 219 | 215 | 217 | 480,000 | 2,170 |
| 2001-08-17 | 224 | 224 | 216 | 216 | 599,000 | 2,160 |
| 2001-08-16 | 218 | 222 | 217 | 217 | 917,000 | 2,170 |
| 2001-08-15 | 225 | 225 | 220 | 220 | 932,000 | 2,200 |
| 2001-08-14 | 217 | 225 | 217 | 223 | 464,000 | 2,230 |
| 2001-08-13 | 224 | 224 | 215 | 215 | 531,000 | 2,150 |
| 2001-08-10 | 219 | 223 | 218 | 219 | 1,011,000 | 2,190 |
| 2001-08-09 | 224 | 226 | 217 | 219 | 935,000 | 2,190 |
| 2001-08-08 | 226 | 230 | 226 | 228 | 579,000 | 2,280 |
| 2001-08-07 | 229 | 229 | 225 | 229 | 959,000 | 2,290 |
| 2001-08-06 | 220 | 231 | 220 | 230 | 1,305,000 | 2,300 |
| 2001-08-03 | 226 | 230 | 218 | 219 | 907,000 | 2,190 |
| 2001-08-02 | 223 | 231 | 223 | 226 | 1,437,000 | 2,260 |
| 2001-08-01 | 219 | 226 | 217 | 223 | 1,776,000 | 2,230 |
| 2001-07-31 | 216 | 221 | 211 | 221 | 1,074,000 | 2,210 |
| 2001-07-30 | 220 | 220 | 212 | 213 | 392,000 | 2,130 |
| 2001-07-27 | 218 | 218 | 213 | 216 | 968,000 | 2,160 |
| 2001-07-26 | 219 | 222 | 216 | 219 | 1,003,000 | 2,190 |
| 2001-07-25 | 214 | 219 | 210 | 215 | 2,353,000 | 2,150 |
| 2001-07-24 | 210 | 214 | 207 | 210 | 2,333,000 | 2,100 |
| 2001-07-23 | 222 | 225 | 212 | 214 | 1,302,000 | 2,140 |
| 2001-07-19 | 221 | 224 | 220 | 222 | 1,403,000 | 2,220 |
| 2001-07-18 | 230 | 231 | 223 | 225 | 1,418,000 | 2,250 |
| 2001-07-17 | 234 | 234 | 226 | 227 | 1,437,000 | 2,270 |
| 2001-07-16 | 237 | 237 | 230 | 232 | 741,000 | 2,320 |
| 2001-07-13 | 230 | 235 | 229 | 235 | 2,100,000 | 2,350 |
| 2001-07-12 | 231 | 233 | 226 | 229 | 1,526,000 | 2,290 |
| 2001-07-11 | 231 | 232 | 226 | 226 | 1,116,000 | 2,260 |
| 2001-07-10 | 232 | 238 | 228 | 235 | 2,904,000 | 2,350 |
| 2001-07-09 | 234 | 237 | 230 | 237 | 1,982,000 | 2,370 |
| 2001-07-06 | 240 | 241 | 233 | 234 | 2,077,000 | 2,340 |
| 2001-07-05 | 242 | 244 | 240 | 243 | 912,000 | 2,430 |
| 2001-07-04 | 245 | 246 | 241 | 244 | 1,356,000 | 2,440 |
| 2001-07-03 | 250 | 250 | 246 | 248 | 1,324,000 | 2,480 |
| 2001-07-02 | 249 | 250 | 243 | 245 | 1,784,000 | 2,450 |
| 2001-06-29 | 254 | 255 | 246 | 252 | 2,738,000 | 2,520 |
| 2001-06-28 | 258 | 259 | 250 | 255 | 1,659,000 | 2,550 |
| 2001-06-27 | 261 | 262 | 260 | 260 | 972,000 | 2,600 |
| 2001-06-26 | 260 | 263 | 259 | 262 | 862,000 | 2,620 |
| 2001-06-25 | 263 | 268 | 261 | 262 | 941,000 | 2,620 |
| 2001-06-22 | 259 | 263 | 256 | 263 | 3,116,000 | 2,630 |
| 2001-06-21 | 255 | 258 | 254 | 255 | 2,318,000 | 2,550 |
| 2001-06-20 | 256 | 259 | 255 | 258 | 1,273,000 | 2,580 |
| 2001-06-19 | 259 | 260 | 256 | 259 | 1,747,000 | 2,590 |
| 2001-06-18 | 261 | 265 | 261 | 264 | 1,100,000 | 2,640 |
| 2001-06-15 | 263 | 265 | 259 | 265 | 1,759,000 | 2,650 |
| 2001-06-14 | 269 | 271 | 267 | 268 | 1,178,000 | 2,680 |
| 2001-06-13 | 273 | 274 | 270 | 271 | 979,000 | 2,710 |
| 2001-06-12 | 275 | 275 | 265 | 270 | 1,602,000 | 2,700 |
| 2001-06-11 | 277 | 280 | 275 | 277 | 1,836,000 | 2,770 |
| 2001-06-08 | 276 | 278 | 274 | 278 | 4,997,000 | 2,780 |
| 2001-06-07 | 268 | 274 | 265 | 266 | 2,217,000 | 2,660 |
| 2001-06-06 | 270 | 271 | 267 | 269 | 1,318,000 | 2,690 |
| 2001-06-05 | 273 | 273 | 264 | 272 | 1,095,000 | 2,720 |
| 2001-06-04 | 269 | 273 | 263 | 271 | 1,849,000 | 2,710 |
| 2001-06-01 | 273 | 273 | 262 | 264 | 1,125,000 | 2,640 |
| 2001-05-31 | 274 | 275 | 266 | 272 | 1,678,000 | 2,720 |
| 2001-05-30 | 275 | 277 | 275 | 276 | 1,388,000 | 2,760 |
| 2001-05-29 | 278 | 284 | 276 | 280 | 2,423,000 | 2,800 |
| 2001-05-28 | 270 | 279 | 270 | 279 | 2,026,000 | 2,790 |
| 2001-05-25 | 275 | 277 | 268 | 268 | 625,000 | 2,680 |
| 2001-05-24 | 275 | 277 | 266 | 270 | 1,094,000 | 2,700 |
| 2001-05-23 | 276 | 279 | 273 | 278 | 2,416,000 | 2,780 |
| 2001-05-22 | 285 | 294 | 282 | 284 | 12,216,000 | 2,840 |
| 2001-05-21 | 260 | 281 | 260 | 280 | 4,265,000 | 2,800 |
| 2001-05-18 | 262 | 263 | 257 | 259 | 884,000 | 2,590 |
| 2001-05-17 | 264 | 268 | 260 | 261 | 1,673,000 | 2,610 |
| 2001-05-16 | 260 | 262 | 259 | 259 | 959,000 | 2,590 |
| 2001-05-15 | 256 | 261 | 256 | 259 | 898,000 | 2,590 |
| 2001-05-14 | 263 | 263 | 256 | 259 | 1,321,000 | 2,590 |
| 2001-05-11 | 263 | 266 | 263 | 263 | 1,659,000 | 2,630 |
| 2001-05-10 | 262 | 270 | 262 | 267 | 1,414,000 | 2,670 |
| 2001-05-09 | 264 | 268 | 257 | 265 | 3,418,000 | 2,650 |
| 2001-05-08 | 266 | 271 | 263 | 268 | 2,259,000 | 2,680 |
| 2001-05-07 | 280 | 280 | 265 | 268 | 2,431,000 | 2,680 |
| 2001-05-02 | 283 | 283 | 275 | 280 | 1,953,000 | 2,800 |
| 2001-05-01 | 283 | 284 | 278 | 284 | 1,841,000 | 2,840 |
| 2001-04-27 | 279 | 283 | 275 | 283 | 1,925,000 | 2,830 |
| 2001-04-26 | 283 | 284 | 278 | 278 | 2,127,000 | 2,780 |
| 2001-04-25 | 274 | 286 | 271 | 284 | 5,455,000 | 2,840 |
| 2001-04-24 | 267 | 274 | 265 | 274 | 2,066,000 | 2,740 |
| 2001-04-23 | 270 | 273 | 263 | 265 | 1,902,000 | 2,650 |
| 2001-04-20 | 267 | 272 | 265 | 270 | 1,661,000 | 2,700 |
| 2001-04-19 | 269 | 269 | 261 | 267 | 1,755,000 | 2,670 |
| 2001-04-18 | 264 | 269 | 263 | 267 | 1,223,000 | 2,670 |
| 2001-04-17 | 270 | 271 | 264 | 269 | 1,097,000 | 2,690 |
| 2001-04-16 | 273 | 277 | 268 | 270 | 2,198,000 | 2,700 |
| 2001-04-13 | 270 | 270 | 265 | 269 | 1,752,000 | 2,690 |
| 2001-04-12 | 263 | 272 | 260 | 268 | 2,926,000 | 2,680 |
| 2001-04-11 | 263 | 266 | 260 | 266 | 2,466,000 | 2,660 |
| 2001-04-10 | 259 | 264 | 255 | 258 | 1,324,000 | 2,580 |
| 2001-04-09 | 259 | 261 | 254 | 254 | 1,340,000 | 2,540 |
| 2001-04-06 | 266 | 267 | 256 | 259 | 2,968,000 | 2,590 |
| 2001-04-05 | 257 | 268 | 255 | 264 | 8,244,000 | 2,640 |
| 2001-04-04 | 244 | 257 | 242 | 255 | 5,050,000 | 2,550 |
| 2001-04-03 | 234 | 245 | 234 | 242 | 4,353,000 | 2,420 |
| 2001-04-02 | 243 | 243 | 229 | 231 | 3,903,000 | 2,310 |
| 2001-03-30 | 246 | 249 | 237 | 242 | 2,970,000 | 2,420 |
| 2001-03-29 | 248 | 248 | 239 | 243 | 1,547,000 | 2,430 |
| 2001-03-28 | 242 | 249 | 240 | 249 | 3,118,000 | 2,490 |
| 2001-03-27 | 241 | 244 | 234 | 238 | 1,885,000 | 2,380 |
| 2001-03-26 | 241 | 245 | 236 | 245 | 3,336,000 | 2,450 |
| 2001-03-23 | 237 | 241 | 236 | 238 | 1,257,000 | 2,380 |
| 2001-03-22 | 240 | 247 | 233 | 241 | 4,195,000 | 2,410 |
| 2001-03-21 | 228 | 239 | 226 | 239 | 2,386,000 | 2,390 |
| 2001-03-19 | 227 | 238 | 226 | 227 | 1,530,000 | 2,270 |
| 2001-03-16 | 237 | 238 | 228 | 230 | 1,097,000 | 2,300 |
| 2001-03-15 | 225 | 238 | 221 | 233 | 2,684,000 | 2,330 |
| 2001-03-14 | 233 | 235 | 229 | 230 | 1,106,000 | 2,300 |
| 2001-03-13 | 232 | 234 | 230 | 231 | 2,176,000 | 2,310 |
| 2001-03-12 | 245 | 246 | 231 | 238 | 3,687,000 | 2,380 |
| 2001-03-09 | 244 | 250 | 243 | 244 | 5,185,000 | 2,440 |
| 2001-03-08 | 243 | 255 | 243 | 252 | 3,292,000 | 2,520 |
| 2001-03-07 | 247 | 252 | 240 | 243 | 2,749,000 | 2,430 |
| 2001-03-06 | 247 | 253 | 244 | 247 | 2,962,000 | 2,470 |
| 2001-03-05 | 253 | 257 | 248 | 249 | 2,475,000 | 2,490 |
| 2001-03-02 | 277 | 277 | 258 | 258 | 2,147,000 | 2,580 |
| 2001-03-01 | 278 | 281 | 274 | 279 | 2,067,000 | 2,790 |
| 2001-02-28 | 282 | 286 | 273 | 276 | 2,739,000 | 2,760 |
| 2001-02-27 | 269 | 282 | 268 | 282 | 3,370,000 | 2,820 |
| 2001-02-26 | 257 | 272 | 257 | 269 | 2,149,000 | 2,690 |
| 2001-02-23 | 268 | 269 | 265 | 267 | 1,203,000 | 2,670 |
| 2001-02-22 | 255 | 265 | 255 | 265 | 1,192,000 | 2,650 |
| 2001-02-21 | 266 | 267 | 262 | 265 | 1,179,000 | 2,650 |
| 2001-02-20 | 255 | 261 | 254 | 259 | 1,004,000 | 2,590 |
| 2001-02-19 | 254 | 258 | 251 | 255 | 1,554,000 | 2,550 |
| 2001-02-16 | 270 | 270 | 257 | 262 | 832,000 | 2,620 |
| 2001-02-15 | 262 | 271 | 260 | 269 | 2,866,000 | 2,690 |
| 2001-02-14 | 251 | 268 | 251 | 262 | 2,737,000 | 2,620 |
| 2001-02-13 | 254 | 254 | 245 | 246 | 1,043,000 | 2,460 |
| 2001-02-09 | 254 | 255 | 248 | 254 | 1,886,000 | 2,540 |
| 2001-02-08 | 255 | 262 | 251 | 259 | 3,253,000 | 2,590 |
| 2001-02-07 | 249 | 256 | 246 | 255 | 3,831,000 | 2,550 |
| 2001-02-06 | 240 | 244 | 236 | 237 | 521,000 | 2,370 |
| 2001-02-05 | 242 | 247 | 239 | 242 | 967,000 | 2,420 |
| 2001-02-02 | 254 | 256 | 245 | 249 | 1,397,000 | 2,490 |
| 2001-02-01 | 249 | 259 | 245 | 256 | 2,878,000 | 2,560 |
| 2001-01-31 | 250 | 252 | 241 | 248 | 1,311,000 | 2,480 |
| 2001-01-30 | 252 | 252 | 248 | 252 | 2,333,000 | 2,520 |
| 2001-01-29 | 248 | 252 | 246 | 249 | 4,168,000 | 2,490 |
| 2001-01-26 | 236 | 238 | 234 | 238 | 687,000 | 2,380 |
| 2001-01-25 | 237 | 239 | 234 | 237 | 1,074,000 | 2,370 |
| 2001-01-24 | 240 | 243 | 235 | 240 | 1,217,000 | 2,400 |
| 2001-01-23 | 238 | 240 | 232 | 240 | 1,173,000 | 2,400 |
| 2001-01-22 | 239 | 240 | 232 | 238 | 721,000 | 2,380 |
| 2001-01-19 | 239 | 241 | 235 | 238 | 1,559,000 | 2,380 |
| 2001-01-18 | 226 | 233 | 224 | 230 | 1,079,000 | 2,300 |
| 2001-01-17 | 235 | 236 | 225 | 228 | 594,000 | 2,280 |
| 2001-01-16 | 231 | 233 | 227 | 233 | 789,000 | 2,330 |
| 2001-01-15 | 226 | 231 | 224 | 224 | 851,000 | 2,240 |
| 2001-01-12 | 225 | 227 | 221 | 222 | 3,351,000 | 2,220 |
| 2001-01-11 | 232 | 235 | 225 | 225 | 757,000 | 2,250 |
| 2001-01-10 | 238 | 238 | 232 | 237 | 726,000 | 2,370 |
| 2001-01-09 | 237 | 237 | 228 | 233 | 3,230,000 | 2,330 |
| 2001-01-05 | 240 | 249 | 236 | 249 | 2,139,000 | 2,490 |
| 2001-01-04 | 252 | 258 | 250 | 250 | 536,000 | 2,500 |
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
