4208 UBE(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 120 | 120 | 116 | 119 | 663,000 | 1,190 |
| 2002-12-27 | 121 | 121 | 117 | 120 | 1,354,000 | 1,200 |
| 2002-12-26 | 115 | 120 | 115 | 120 | 1,248,000 | 1,200 |
| 2002-12-25 | 116 | 117 | 114 | 116 | 1,122,000 | 1,160 |
| 2002-12-24 | 117 | 119 | 115 | 116 | 1,719,000 | 1,160 |
| 2002-12-20 | 116 | 119 | 115 | 119 | 1,782,000 | 1,190 |
| 2002-12-19 | 114 | 117 | 112 | 116 | 2,643,000 | 1,160 |
| 2002-12-18 | 115 | 117 | 112 | 114 | 1,444,000 | 1,140 |
| 2002-12-17 | 120 | 120 | 115 | 117 | 1,567,000 | 1,170 |
| 2002-12-16 | 117 | 121 | 116 | 118 | 1,547,000 | 1,180 |
| 2002-12-13 | 125 | 127 | 120 | 121 | 4,434,000 | 1,210 |
| 2002-12-12 | 127 | 129 | 127 | 127 | 1,604,000 | 1,270 |
| 2002-12-11 | 128 | 131 | 126 | 130 | 2,758,000 | 1,300 |
| 2002-12-10 | 124 | 129 | 123 | 127 | 1,844,000 | 1,270 |
| 2002-12-09 | 124 | 128 | 122 | 126 | 2,280,000 | 1,260 |
| 2002-12-06 | 125 | 126 | 120 | 122 | 2,118,000 | 1,220 |
| 2002-12-05 | 125 | 128 | 124 | 126 | 1,788,000 | 1,260 |
| 2002-12-04 | 127 | 127 | 123 | 125 | 4,606,000 | 1,250 |
| 2002-12-03 | 130 | 133 | 128 | 128 | 2,864,000 | 1,280 |
| 2002-12-02 | 126 | 130 | 125 | 128 | 4,292,000 | 1,280 |
| 2002-11-29 | 122 | 126 | 121 | 124 | 4,283,000 | 1,240 |
| 2002-11-28 | 120 | 122 | 118 | 120 | 2,187,000 | 1,200 |
| 2002-11-27 | 115 | 118 | 114 | 117 | 1,404,000 | 1,170 |
| 2002-11-26 | 122 | 123 | 116 | 117 | 1,897,000 | 1,170 |
| 2002-11-25 | 120 | 123 | 114 | 121 | 2,754,000 | 1,210 |
| 2002-11-22 | 121 | 122 | 117 | 118 | 1,839,000 | 1,180 |
| 2002-11-21 | 122 | 122 | 117 | 121 | 3,817,000 | 1,210 |
| 2002-11-20 | 102 | 115 | 102 | 112 | 5,058,000 | 1,120 |
| 2002-11-19 | 97 | 106 | 97 | 105 | 4,688,000 | 1,050 |
| 2002-11-18 | 107 | 109 | 92 | 96 | 4,305,000 | 960 |
| 2002-11-15 | 114 | 114 | 107 | 109 | 2,695,000 | 1,090 |
| 2002-11-14 | 122 | 122 | 115 | 115 | 2,078,000 | 1,150 |
| 2002-11-13 | 121 | 122 | 120 | 121 | 843,000 | 1,210 |
| 2002-11-12 | 120 | 124 | 120 | 121 | 919,000 | 1,210 |
| 2002-11-11 | 128 | 128 | 124 | 124 | 727,000 | 1,240 |
| 2002-11-08 | 130 | 132 | 129 | 130 | 805,000 | 1,300 |
| 2002-11-07 | 133 | 133 | 130 | 133 | 566,000 | 1,330 |
| 2002-11-06 | 133 | 134 | 131 | 133 | 999,000 | 1,330 |
| 2002-11-05 | 131 | 134 | 130 | 134 | 1,589,000 | 1,340 |
| 2002-11-01 | 133 | 133 | 128 | 131 | 872,000 | 1,310 |
| 2002-10-31 | 134 | 134 | 128 | 134 | 966,000 | 1,340 |
| 2002-10-30 | 129 | 134 | 128 | 134 | 1,399,000 | 1,340 |
| 2002-10-29 | 127 | 131 | 127 | 130 | 909,000 | 1,300 |
| 2002-10-28 | 133 | 134 | 129 | 132 | 1,499,000 | 1,320 |
| 2002-10-25 | 125 | 131 | 125 | 131 | 1,494,000 | 1,310 |
| 2002-10-24 | 132 | 132 | 128 | 128 | 846,000 | 1,280 |
| 2002-10-23 | 129 | 134 | 128 | 129 | 1,987,000 | 1,290 |
| 2002-10-22 | 142 | 142 | 135 | 135 | 1,371,000 | 1,350 |
| 2002-10-21 | 142 | 142 | 138 | 140 | 892,000 | 1,400 |
| 2002-10-18 | 143 | 144 | 137 | 138 | 1,871,000 | 1,380 |
| 2002-10-17 | 136 | 140 | 135 | 140 | 2,027,000 | 1,400 |
| 2002-10-16 | 139 | 141 | 132 | 133 | 4,217,000 | 1,330 |
| 2002-10-15 | 136 | 140 | 129 | 138 | 5,518,000 | 1,380 |
| 2002-10-11 | 121 | 126 | 121 | 126 | 2,176,000 | 1,260 |
| 2002-10-10 | 117 | 123 | 117 | 121 | 2,345,000 | 1,210 |
| 2002-10-09 | 131 | 131 | 124 | 127 | 1,925,000 | 1,270 |
| 2002-10-08 | 129 | 132 | 128 | 132 | 1,879,000 | 1,320 |
| 2002-10-07 | 136 | 136 | 128 | 130 | 1,591,000 | 1,300 |
| 2002-10-04 | 135 | 138 | 132 | 135 | 1,713,000 | 1,350 |
| 2002-10-03 | 139 | 140 | 135 | 135 | 1,262,000 | 1,350 |
| 2002-10-02 | 149 | 150 | 139 | 139 | 1,546,000 | 1,390 |
| 2002-10-01 | 150 | 151 | 144 | 144 | 1,301,000 | 1,440 |
| 2002-09-30 | 151 | 154 | 151 | 154 | 720,000 | 1,540 |
| 2002-09-27 | 152 | 157 | 152 | 156 | 1,876,000 | 1,560 |
| 2002-09-26 | 149 | 152 | 149 | 151 | 1,142,000 | 1,510 |
| 2002-09-25 | 144 | 148 | 144 | 147 | 1,208,000 | 1,470 |
| 2002-09-24 | 154 | 154 | 144 | 149 | 1,116,000 | 1,490 |
| 2002-09-20 | 149 | 154 | 149 | 153 | 1,328,000 | 1,530 |
| 2002-09-19 | 151 | 155 | 150 | 153 | 1,922,000 | 1,530 |
| 2002-09-18 | 148 | 149 | 144 | 146 | 1,100,000 | 1,460 |
| 2002-09-17 | 145 | 149 | 144 | 149 | 1,392,000 | 1,490 |
| 2002-09-13 | 143 | 143 | 141 | 143 | 4,696,000 | 1,430 |
| 2002-09-12 | 144 | 146 | 141 | 146 | 881,000 | 1,460 |
| 2002-09-11 | 144 | 146 | 141 | 144 | 1,277,000 | 1,440 |
| 2002-09-10 | 140 | 143 | 139 | 140 | 1,293,000 | 1,400 |
| 2002-09-09 | 137 | 141 | 136 | 136 | 1,368,000 | 1,360 |
| 2002-09-06 | 136 | 137 | 131 | 136 | 2,258,000 | 1,360 |
| 2002-09-05 | 138 | 142 | 136 | 141 | 1,625,000 | 1,410 |
| 2002-09-04 | 131 | 138 | 130 | 135 | 1,907,000 | 1,350 |
| 2002-09-03 | 145 | 145 | 136 | 136 | 2,558,000 | 1,360 |
| 2002-09-02 | 147 | 150 | 143 | 144 | 2,189,000 | 1,440 |
| 2002-08-30 | 152 | 153 | 149 | 152 | 1,490,000 | 1,520 |
| 2002-08-29 | 150 | 152 | 149 | 150 | 1,538,000 | 1,500 |
| 2002-08-28 | 159 | 160 | 150 | 153 | 3,910,000 | 1,530 |
| 2002-08-27 | 163 | 165 | 160 | 160 | 827,000 | 1,600 |
| 2002-08-26 | 155 | 164 | 155 | 163 | 1,582,000 | 1,630 |
| 2002-08-23 | 160 | 163 | 158 | 158 | 2,685,000 | 1,580 |
| 2002-08-22 | 154 | 159 | 153 | 157 | 2,757,000 | 1,570 |
| 2002-08-21 | 148 | 157 | 148 | 155 | 3,790,000 | 1,550 |
| 2002-08-20 | 163 | 163 | 150 | 151 | 4,350,000 | 1,510 |
| 2002-08-19 | 169 | 169 | 161 | 162 | 1,088,000 | 1,620 |
| 2002-08-16 | 165 | 169 | 165 | 169 | 657,000 | 1,690 |
| 2002-08-15 | 165 | 167 | 164 | 166 | 668,000 | 1,660 |
| 2002-08-14 | 160 | 163 | 160 | 161 | 595,000 | 1,610 |
| 2002-08-13 | 162 | 164 | 161 | 163 | 665,000 | 1,630 |
| 2002-08-12 | 171 | 171 | 165 | 165 | 1,002,000 | 1,650 |
| 2002-08-09 | 168 | 175 | 168 | 173 | 1,343,000 | 1,730 |
| 2002-08-08 | 170 | 172 | 165 | 167 | 841,000 | 1,670 |
| 2002-08-07 | 161 | 167 | 160 | 166 | 1,451,000 | 1,660 |
| 2002-08-06 | 165 | 167 | 155 | 158 | 2,219,000 | 1,580 |
| 2002-08-05 | 169 | 171 | 168 | 168 | 1,576,000 | 1,680 |
| 2002-08-02 | 170 | 172 | 169 | 169 | 1,728,000 | 1,690 |
| 2002-08-01 | 170 | 173 | 170 | 171 | 1,844,000 | 1,710 |
| 2002-07-31 | 173 | 174 | 170 | 170 | 1,995,000 | 1,700 |
| 2002-07-30 | 176 | 180 | 172 | 172 | 2,334,000 | 1,720 |
| 2002-07-29 | 174 | 178 | 170 | 171 | 2,886,000 | 1,710 |
| 2002-07-26 | 186 | 186 | 175 | 177 | 2,349,000 | 1,770 |
| 2002-07-25 | 193 | 193 | 186 | 186 | 1,680,000 | 1,860 |
| 2002-07-24 | 193 | 195 | 186 | 187 | 3,161,000 | 1,870 |
| 2002-07-23 | 191 | 197 | 190 | 195 | 3,924,000 | 1,950 |
| 2002-07-22 | 189 | 196 | 186 | 191 | 2,448,000 | 1,910 |
| 2002-07-19 | 191 | 196 | 189 | 192 | 2,535,000 | 1,920 |
| 2002-07-18 | 187 | 193 | 187 | 191 | 2,582,000 | 1,910 |
| 2002-07-17 | 184 | 188 | 184 | 186 | 1,709,000 | 1,860 |
| 2002-07-16 | 179 | 188 | 179 | 182 | 2,361,000 | 1,820 |
| 2002-07-15 | 188 | 191 | 185 | 185 | 1,832,000 | 1,850 |
| 2002-07-12 | 192 | 197 | 192 | 193 | 3,409,000 | 1,930 |
| 2002-07-11 | 198 | 199 | 193 | 193 | 2,240,000 | 1,930 |
| 2002-07-10 | 201 | 203 | 199 | 201 | 2,535,000 | 2,010 |
| 2002-07-09 | 197 | 204 | 197 | 204 | 3,877,000 | 2,040 |
| 2002-07-08 | 199 | 201 | 197 | 199 | 3,829,000 | 1,990 |
| 2002-07-05 | 187 | 196 | 187 | 195 | 2,035,000 | 1,950 |
| 2002-07-04 | 193 | 194 | 187 | 188 | 1,251,000 | 1,880 |
| 2002-07-03 | 181 | 193 | 181 | 192 | 3,120,000 | 1,920 |
| 2002-07-02 | 181 | 185 | 180 | 184 | 1,814,000 | 1,840 |
| 2002-07-01 | 187 | 187 | 183 | 185 | 1,373,000 | 1,850 |
| 2002-06-28 | 181 | 187 | 179 | 187 | 2,032,000 | 1,870 |
| 2002-06-27 | 177 | 179 | 175 | 177 | 1,543,000 | 1,770 |
| 2002-06-26 | 180 | 181 | 173 | 173 | 1,727,000 | 1,730 |
| 2002-06-25 | 181 | 189 | 180 | 185 | 2,138,000 | 1,850 |
| 2002-06-24 | 176 | 182 | 173 | 182 | 2,600,000 | 1,820 |
| 2002-06-21 | 181 | 183 | 176 | 178 | 2,431,000 | 1,780 |
| 2002-06-20 | 177 | 185 | 177 | 184 | 2,791,000 | 1,840 |
| 2002-06-19 | 180 | 181 | 177 | 177 | 2,033,000 | 1,770 |
| 2002-06-18 | 183 | 184 | 179 | 182 | 1,966,000 | 1,820 |
| 2002-06-17 | 187 | 188 | 177 | 178 | 2,345,000 | 1,780 |
| 2002-06-14 | 190 | 191 | 186 | 188 | 5,067,000 | 1,880 |
| 2002-06-13 | 203 | 204 | 192 | 193 | 3,666,000 | 1,930 |
| 2002-06-12 | 203 | 204 | 201 | 202 | 2,353,000 | 2,020 |
| 2002-06-11 | 202 | 207 | 202 | 205 | 3,800,000 | 2,050 |
| 2002-06-10 | 205 | 207 | 202 | 202 | 2,751,000 | 2,020 |
| 2002-06-07 | 201 | 207 | 200 | 206 | 3,421,000 | 2,060 |
| 2002-06-06 | 207 | 208 | 203 | 204 | 4,544,000 | 2,040 |
| 2002-06-05 | 204 | 206 | 203 | 205 | 4,564,000 | 2,050 |
| 2002-06-04 | 202 | 206 | 198 | 204 | 6,726,000 | 2,040 |
| 2002-06-03 | 200 | 205 | 198 | 204 | 7,658,000 | 2,040 |
| 2002-05-31 | 196 | 199 | 195 | 196 | 4,575,000 | 1,960 |
| 2002-05-30 | 193 | 198 | 192 | 196 | 7,891,000 | 1,960 |
| 2002-05-29 | 190 | 195 | 188 | 192 | 4,257,000 | 1,920 |
| 2002-05-28 | 189 | 190 | 186 | 190 | 1,192,000 | 1,900 |
| 2002-05-27 | 189 | 190 | 187 | 188 | 2,516,000 | 1,880 |
| 2002-05-24 | 193 | 193 | 186 | 187 | 3,081,000 | 1,870 |
| 2002-05-23 | 193 | 194 | 188 | 191 | 4,607,000 | 1,910 |
| 2002-05-22 | 185 | 192 | 184 | 190 | 9,645,000 | 1,900 |
| 2002-05-21 | 177 | 190 | 176 | 189 | 20,109,000 | 1,890 |
| 2002-05-20 | 175 | 177 | 174 | 175 | 1,768,000 | 1,750 |
| 2002-05-17 | 175 | 176 | 172 | 173 | 1,442,000 | 1,730 |
| 2002-05-16 | 173 | 174 | 171 | 174 | 1,316,000 | 1,740 |
| 2002-05-15 | 174 | 176 | 172 | 174 | 2,205,000 | 1,740 |
| 2002-05-14 | 169 | 173 | 168 | 170 | 2,062,000 | 1,700 |
| 2002-05-13 | 175 | 175 | 167 | 169 | 3,372,000 | 1,690 |
| 2002-05-10 | 168 | 174 | 167 | 172 | 4,998,000 | 1,720 |
| 2002-05-09 | 164 | 167 | 163 | 164 | 1,183,000 | 1,640 |
| 2002-05-08 | 161 | 163 | 159 | 159 | 2,232,000 | 1,590 |
| 2002-05-07 | 165 | 168 | 162 | 162 | 1,207,000 | 1,620 |
| 2002-05-02 | 170 | 170 | 166 | 167 | 708,000 | 1,670 |
| 2002-05-01 | 167 | 170 | 166 | 168 | 1,159,000 | 1,680 |
| 2002-04-30 | 172 | 172 | 164 | 165 | 1,305,000 | 1,650 |
| 2002-04-26 | 177 | 177 | 166 | 169 | 2,274,000 | 1,690 |
| 2002-04-25 | 179 | 179 | 174 | 175 | 1,220,000 | 1,750 |
| 2002-04-24 | 181 | 182 | 177 | 178 | 1,477,000 | 1,780 |
| 2002-04-23 | 177 | 183 | 175 | 183 | 4,065,000 | 1,830 |
| 2002-04-22 | 173 | 177 | 173 | 177 | 1,919,000 | 1,770 |
| 2002-04-19 | 176 | 177 | 172 | 174 | 1,769,000 | 1,740 |
| 2002-04-18 | 170 | 179 | 170 | 179 | 7,998,000 | 1,790 |
| 2002-04-17 | 168 | 169 | 166 | 168 | 1,226,000 | 1,680 |
| 2002-04-16 | 162 | 167 | 162 | 167 | 1,087,000 | 1,670 |
| 2002-04-15 | 162 | 165 | 159 | 165 | 958,000 | 1,650 |
| 2002-04-12 | 163 | 167 | 157 | 163 | 1,557,000 | 1,630 |
| 2002-04-11 | 169 | 169 | 165 | 165 | 727,000 | 1,650 |
| 2002-04-10 | 162 | 167 | 162 | 167 | 907,000 | 1,670 |
| 2002-04-09 | 170 | 171 | 164 | 164 | 1,520,000 | 1,640 |
| 2002-04-08 | 170 | 172 | 167 | 172 | 2,034,000 | 1,720 |
| 2002-04-05 | 168 | 173 | 167 | 171 | 5,377,000 | 1,710 |
| 2002-04-04 | 160 | 172 | 157 | 170 | 7,370,000 | 1,700 |
| 2002-04-03 | 141 | 156 | 141 | 154 | 2,926,000 | 1,540 |
| 2002-04-02 | 145 | 145 | 141 | 145 | 1,186,000 | 1,450 |
| 2002-04-01 | 149 | 149 | 143 | 146 | 1,109,000 | 1,460 |
| 2002-03-29 | 150 | 150 | 145 | 150 | 1,507,000 | 1,500 |
| 2002-03-28 | 151 | 153 | 146 | 151 | 1,853,000 | 1,510 |
| 2002-03-27 | 145 | 150 | 143 | 149 | 1,430,000 | 1,490 |
| 2002-03-26 | 141 | 145 | 140 | 142 | 2,432,000 | 1,420 |
| 2002-03-25 | 148 | 150 | 142 | 143 | 3,098,000 | 1,430 |
| 2002-03-22 | 157 | 157 | 150 | 152 | 1,818,000 | 1,520 |
| 2002-03-20 | 161 | 163 | 155 | 157 | 2,826,000 | 1,570 |
| 2002-03-19 | 161 | 165 | 159 | 162 | 2,144,000 | 1,620 |
| 2002-03-18 | 168 | 170 | 165 | 166 | 1,495,000 | 1,660 |
| 2002-03-15 | 166 | 172 | 165 | 168 | 1,800,000 | 1,680 |
| 2002-03-14 | 161 | 165 | 159 | 161 | 1,420,000 | 1,610 |
| 2002-03-13 | 166 | 170 | 158 | 158 | 2,825,000 | 1,580 |
| 2002-03-12 | 168 | 173 | 165 | 165 | 2,462,000 | 1,650 |
| 2002-03-11 | 176 | 176 | 167 | 168 | 3,716,000 | 1,680 |
| 2002-03-08 | 177 | 182 | 176 | 178 | 9,546,000 | 1,780 |
| 2002-03-07 | 179 | 184 | 172 | 175 | 12,235,000 | 1,750 |
| 2002-03-06 | 147 | 156 | 145 | 150 | 2,180,000 | 1,500 |
| 2002-03-05 | 160 | 160 | 148 | 148 | 2,066,000 | 1,480 |
| 2002-03-04 | 154 | 160 | 150 | 155 | 4,723,000 | 1,550 |
| 2002-03-01 | 133 | 144 | 133 | 144 | 2,636,000 | 1,440 |
| 2002-02-28 | 133 | 137 | 131 | 131 | 2,437,000 | 1,310 |
| 2002-02-27 | 125 | 133 | 124 | 133 | 1,644,000 | 1,330 |
| 2002-02-26 | 125 | 125 | 122 | 124 | 966,000 | 1,240 |
| 2002-02-25 | 126 | 127 | 121 | 121 | 1,254,000 | 1,210 |
| 2002-02-22 | 120 | 125 | 119 | 124 | 2,072,000 | 1,240 |
| 2002-02-21 | 115 | 120 | 114 | 120 | 2,413,000 | 1,200 |
| 2002-02-20 | 113 | 116 | 112 | 115 | 1,231,000 | 1,150 |
| 2002-02-19 | 115 | 116 | 112 | 114 | 1,859,000 | 1,140 |
| 2002-02-18 | 111 | 115 | 111 | 114 | 1,789,000 | 1,140 |
| 2002-02-15 | 112 | 114 | 111 | 113 | 1,247,000 | 1,130 |
| 2002-02-14 | 113 | 117 | 111 | 111 | 4,049,000 | 1,110 |
| 2002-02-13 | 110 | 114 | 109 | 113 | 4,938,000 | 1,130 |
| 2002-02-12 | 112 | 114 | 106 | 112 | 5,207,000 | 1,120 |
| 2002-02-08 | 95 | 104 | 95 | 102 | 8,653,000 | 1,020 |
| 2002-02-07 | 99 | 99 | 89 | 92 | 11,879,000 | 920 |
| 2002-02-06 | 105 | 106 | 97 | 99 | 3,644,000 | 990 |
| 2002-02-05 | 117 | 117 | 106 | 107 | 2,531,000 | 1,070 |
| 2002-02-04 | 123 | 124 | 118 | 119 | 929,000 | 1,190 |
| 2002-02-01 | 124 | 125 | 121 | 122 | 838,000 | 1,220 |
| 2002-01-31 | 124 | 125 | 121 | 125 | 1,834,000 | 1,250 |
| 2002-01-30 | 128 | 128 | 122 | 125 | 953,000 | 1,250 |
| 2002-01-29 | 129 | 130 | 128 | 129 | 553,000 | 1,290 |
| 2002-01-28 | 128 | 131 | 128 | 129 | 1,736,000 | 1,290 |
| 2002-01-25 | 130 | 130 | 127 | 128 | 1,084,000 | 1,280 |
| 2002-01-24 | 128 | 132 | 128 | 129 | 2,236,000 | 1,290 |
| 2002-01-23 | 131 | 131 | 128 | 130 | 1,598,000 | 1,300 |
| 2002-01-22 | 135 | 140 | 133 | 133 | 2,416,000 | 1,330 |
| 2002-01-21 | 125 | 136 | 124 | 134 | 2,846,000 | 1,340 |
| 2002-01-18 | 121 | 125 | 120 | 124 | 856,000 | 1,240 |
| 2002-01-17 | 121 | 123 | 120 | 121 | 1,108,000 | 1,210 |
| 2002-01-16 | 121 | 122 | 118 | 121 | 1,470,000 | 1,210 |
| 2002-01-15 | 121 | 123 | 120 | 121 | 1,228,000 | 1,210 |
| 2002-01-11 | 125 | 125 | 121 | 121 | 2,206,000 | 1,210 |
| 2002-01-10 | 123 | 124 | 122 | 123 | 1,698,000 | 1,230 |
| 2002-01-09 | 120 | 123 | 118 | 120 | 1,708,000 | 1,200 |
| 2002-01-08 | 126 | 127 | 119 | 119 | 2,524,000 | 1,190 |
| 2002-01-07 | 125 | 127 | 120 | 127 | 2,534,000 | 1,270 |
| 2002-01-04 | 130 | 130 | 125 | 129 | 1,325,000 | 1,290 |
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
