4208 UBE(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 215 | 217 | 214 | 215 | 912,000 | 2,150 |
| 2003-12-29 | 216 | 218 | 214 | 215 | 1,999,000 | 2,150 |
| 2003-12-26 | 202 | 214 | 202 | 212 | 3,305,000 | 2,120 |
| 2003-12-25 | 198 | 205 | 197 | 204 | 3,053,000 | 2,040 |
| 2003-12-24 | 199 | 200 | 197 | 198 | 1,010,000 | 1,980 |
| 2003-12-22 | 197 | 200 | 197 | 200 | 2,172,000 | 2,000 |
| 2003-12-19 | 200 | 201 | 198 | 200 | 3,878,000 | 2,000 |
| 2003-12-18 | 199 | 199 | 195 | 196 | 2,093,000 | 1,960 |
| 2003-12-17 | 204 | 205 | 199 | 200 | 3,166,000 | 2,000 |
| 2003-12-16 | 202 | 206 | 200 | 204 | 3,107,000 | 2,040 |
| 2003-12-15 | 203 | 206 | 200 | 203 | 4,076,000 | 2,030 |
| 2003-12-12 | 198 | 200 | 195 | 199 | 5,265,000 | 1,990 |
| 2003-12-11 | 199 | 200 | 195 | 197 | 1,830,000 | 1,970 |
| 2003-12-10 | 203 | 203 | 196 | 198 | 2,795,000 | 1,980 |
| 2003-12-09 | 207 | 208 | 201 | 204 | 2,492,000 | 2,040 |
| 2003-12-08 | 217 | 218 | 205 | 207 | 1,791,000 | 2,070 |
| 2003-12-05 | 214 | 218 | 213 | 218 | 2,053,000 | 2,180 |
| 2003-12-04 | 215 | 218 | 209 | 213 | 2,589,000 | 2,130 |
| 2003-12-03 | 221 | 222 | 215 | 216 | 2,137,000 | 2,160 |
| 2003-12-02 | 220 | 222 | 218 | 221 | 2,769,000 | 2,210 |
| 2003-12-01 | 210 | 217 | 208 | 217 | 4,351,000 | 2,170 |
| 2003-11-28 | 210 | 210 | 206 | 210 | 1,758,000 | 2,100 |
| 2003-11-27 | 210 | 213 | 206 | 212 | 1,789,000 | 2,120 |
| 2003-11-26 | 203 | 212 | 203 | 208 | 1,647,000 | 2,080 |
| 2003-11-25 | 215 | 215 | 206 | 206 | 2,465,000 | 2,060 |
| 2003-11-21 | 195 | 205 | 193 | 205 | 2,312,000 | 2,050 |
| 2003-11-20 | 198 | 201 | 190 | 196 | 3,792,000 | 1,960 |
| 2003-11-19 | 193 | 202 | 190 | 197 | 5,284,000 | 1,970 |
| 2003-11-18 | 191 | 196 | 185 | 191 | 4,823,000 | 1,910 |
| 2003-11-17 | 201 | 204 | 195 | 196 | 3,745,000 | 1,960 |
| 2003-11-14 | 211 | 216 | 207 | 208 | 2,568,000 | 2,080 |
| 2003-11-13 | 215 | 215 | 210 | 211 | 1,589,000 | 2,110 |
| 2003-11-12 | 215 | 218 | 207 | 207 | 3,668,000 | 2,070 |
| 2003-11-11 | 219 | 219 | 211 | 216 | 3,546,000 | 2,160 |
| 2003-11-10 | 216 | 221 | 215 | 219 | 1,800,000 | 2,190 |
| 2003-11-07 | 221 | 221 | 215 | 218 | 2,578,000 | 2,180 |
| 2003-11-06 | 224 | 231 | 218 | 220 | 5,461,000 | 2,200 |
| 2003-11-05 | 224 | 224 | 215 | 224 | 8,535,000 | 2,240 |
| 2003-11-04 | 239 | 240 | 220 | 226 | 12,020,000 | 2,260 |
| 2003-10-31 | 240 | 242 | 235 | 236 | 5,853,000 | 2,360 |
| 2003-10-30 | 230 | 241 | 229 | 240 | 11,762,000 | 2,400 |
| 2003-10-29 | 227 | 230 | 226 | 228 | 1,618,000 | 2,280 |
| 2003-10-28 | 225 | 227 | 222 | 226 | 1,267,000 | 2,260 |
| 2003-10-27 | 219 | 225 | 219 | 223 | 1,543,000 | 2,230 |
| 2003-10-24 | 220 | 226 | 215 | 219 | 3,136,000 | 2,190 |
| 2003-10-23 | 211 | 221 | 211 | 216 | 3,727,000 | 2,160 |
| 2003-10-22 | 231 | 231 | 221 | 221 | 3,295,000 | 2,210 |
| 2003-10-21 | 240 | 240 | 230 | 233 | 4,123,000 | 2,330 |
| 2003-10-20 | 230 | 240 | 229 | 240 | 6,240,000 | 2,400 |
| 2003-10-17 | 233 | 233 | 227 | 230 | 3,751,000 | 2,300 |
| 2003-10-16 | 230 | 234 | 225 | 234 | 9,459,000 | 2,340 |
| 2003-10-15 | 228 | 233 | 227 | 228 | 13,449,000 | 2,280 |
| 2003-10-14 | 219 | 224 | 218 | 223 | 13,169,000 | 2,230 |
| 2003-10-10 | 210 | 220 | 209 | 214 | 22,961,000 | 2,140 |
| 2003-10-09 | 201 | 211 | 201 | 209 | 13,345,000 | 2,090 |
| 2003-10-08 | 197 | 201 | 192 | 200 | 2,834,000 | 2,000 |
| 2003-10-07 | 202 | 202 | 195 | 198 | 2,232,000 | 1,980 |
| 2003-10-06 | 202 | 203 | 199 | 199 | 2,158,000 | 1,990 |
| 2003-10-03 | 193 | 202 | 192 | 199 | 4,430,000 | 1,990 |
| 2003-10-02 | 190 | 195 | 189 | 192 | 3,560,000 | 1,920 |
| 2003-10-01 | 189 | 193 | 186 | 189 | 4,712,000 | 1,890 |
| 2003-09-30 | 188 | 192 | 187 | 190 | 2,498,000 | 1,900 |
| 2003-09-29 | 193 | 193 | 187 | 188 | 1,964,000 | 1,880 |
| 2003-09-26 | 188 | 195 | 186 | 193 | 2,553,000 | 1,930 |
| 2003-09-25 | 192 | 192 | 181 | 190 | 4,291,000 | 1,900 |
| 2003-09-24 | 200 | 204 | 193 | 197 | 3,364,000 | 1,970 |
| 2003-09-22 | 204 | 205 | 196 | 200 | 3,267,000 | 2,000 |
| 2003-09-19 | 208 | 210 | 203 | 206 | 3,765,000 | 2,060 |
| 2003-09-18 | 205 | 208 | 205 | 206 | 4,294,000 | 2,060 |
| 2003-09-17 | 212 | 213 | 208 | 210 | 3,557,000 | 2,100 |
| 2003-09-16 | 212 | 213 | 210 | 213 | 2,751,000 | 2,130 |
| 2003-09-12 | 215 | 215 | 209 | 211 | 6,921,000 | 2,110 |
| 2003-09-11 | 214 | 217 | 208 | 210 | 5,302,000 | 2,100 |
| 2003-09-10 | 207 | 217 | 206 | 216 | 7,768,000 | 2,160 |
| 2003-09-09 | 206 | 208 | 206 | 207 | 3,635,000 | 2,070 |
| 2003-09-08 | 203 | 208 | 203 | 208 | 2,518,000 | 2,080 |
| 2003-09-05 | 210 | 211 | 205 | 208 | 3,739,000 | 2,080 |
| 2003-09-04 | 212 | 213 | 208 | 209 | 5,571,000 | 2,090 |
| 2003-09-03 | 212 | 214 | 207 | 211 | 8,658,000 | 2,110 |
| 2003-09-02 | 210 | 212 | 207 | 208 | 8,026,000 | 2,080 |
| 2003-09-01 | 207 | 209 | 205 | 208 | 6,910,000 | 2,080 |
| 2003-08-29 | 209 | 209 | 203 | 207 | 5,701,000 | 2,070 |
| 2003-08-28 | 211 | 212 | 204 | 209 | 9,422,000 | 2,090 |
| 2003-08-27 | 210 | 215 | 209 | 211 | 14,834,000 | 2,110 |
| 2003-08-26 | 203 | 208 | 202 | 208 | 27,093,000 | 2,080 |
| 2003-08-25 | 191 | 200 | 190 | 198 | 15,612,000 | 1,980 |
| 2003-08-22 | 196 | 196 | 189 | 190 | 6,180,000 | 1,900 |
| 2003-08-21 | 189 | 198 | 188 | 196 | 12,116,000 | 1,960 |
| 2003-08-20 | 191 | 192 | 185 | 190 | 7,262,000 | 1,900 |
| 2003-08-19 | 189 | 199 | 188 | 194 | 17,368,000 | 1,940 |
| 2003-08-18 | 180 | 186 | 178 | 185 | 15,529,000 | 1,850 |
| 2003-08-15 | 178 | 179 | 170 | 175 | 10,796,000 | 1,750 |
| 2003-08-14 | 167 | 176 | 166 | 175 | 20,539,000 | 1,750 |
| 2003-08-13 | 162 | 162 | 159 | 161 | 4,096,000 | 1,610 |
| 2003-08-12 | 158 | 164 | 157 | 162 | 7,578,000 | 1,620 |
| 2003-08-11 | 154 | 160 | 154 | 159 | 12,791,000 | 1,590 |
| 2003-08-08 | 149 | 153 | 149 | 151 | 5,109,000 | 1,510 |
| 2003-08-07 | 150 | 150 | 147 | 149 | 3,758,000 | 1,490 |
| 2003-08-06 | 151 | 152 | 148 | 149 | 5,220,000 | 1,490 |
| 2003-08-05 | 149 | 154 | 148 | 153 | 7,395,000 | 1,530 |
| 2003-08-04 | 150 | 151 | 148 | 149 | 4,354,000 | 1,490 |
| 2003-08-01 | 154 | 154 | 151 | 152 | 2,410,000 | 1,520 |
| 2003-07-31 | 158 | 158 | 153 | 154 | 3,212,000 | 1,540 |
| 2003-07-30 | 154 | 157 | 154 | 154 | 3,470,000 | 1,540 |
| 2003-07-29 | 161 | 162 | 153 | 153 | 3,514,000 | 1,530 |
| 2003-07-28 | 161 | 161 | 159 | 161 | 1,798,000 | 1,610 |
| 2003-07-25 | 161 | 161 | 157 | 160 | 2,569,000 | 1,600 |
| 2003-07-24 | 160 | 161 | 157 | 161 | 2,367,000 | 1,610 |
| 2003-07-23 | 155 | 161 | 154 | 160 | 2,838,000 | 1,600 |
| 2003-07-22 | 151 | 155 | 149 | 154 | 2,555,000 | 1,540 |
| 2003-07-18 | 145 | 151 | 143 | 151 | 4,761,000 | 1,510 |
| 2003-07-17 | 154 | 154 | 147 | 147 | 2,507,000 | 1,470 |
| 2003-07-16 | 160 | 161 | 153 | 155 | 3,863,000 | 1,550 |
| 2003-07-15 | 166 | 166 | 160 | 162 | 2,936,000 | 1,620 |
| 2003-07-14 | 167 | 167 | 165 | 166 | 1,032,000 | 1,660 |
| 2003-07-11 | 168 | 169 | 163 | 165 | 4,774,000 | 1,650 |
| 2003-07-10 | 168 | 173 | 168 | 171 | 2,545,000 | 1,710 |
| 2003-07-09 | 166 | 171 | 166 | 171 | 2,337,000 | 1,710 |
| 2003-07-08 | 173 | 173 | 166 | 167 | 3,277,000 | 1,670 |
| 2003-07-07 | 169 | 173 | 168 | 170 | 4,311,000 | 1,700 |
| 2003-07-04 | 171 | 171 | 164 | 168 | 4,897,000 | 1,680 |
| 2003-07-03 | 181 | 182 | 171 | 172 | 5,318,000 | 1,720 |
| 2003-07-02 | 180 | 183 | 179 | 183 | 2,848,000 | 1,830 |
| 2003-07-01 | 178 | 179 | 177 | 177 | 1,517,000 | 1,770 |
| 2003-06-30 | 179 | 180 | 175 | 177 | 2,697,000 | 1,770 |
| 2003-06-27 | 180 | 184 | 179 | 180 | 3,090,000 | 1,800 |
| 2003-06-26 | 178 | 180 | 176 | 178 | 3,226,000 | 1,780 |
| 2003-06-25 | 175 | 183 | 174 | 180 | 6,824,000 | 1,800 |
| 2003-06-24 | 173 | 178 | 172 | 172 | 2,806,000 | 1,720 |
| 2003-06-23 | 169 | 177 | 168 | 175 | 5,856,000 | 1,750 |
| 2003-06-20 | 167 | 168 | 166 | 167 | 2,932,000 | 1,670 |
| 2003-06-19 | 170 | 172 | 168 | 168 | 1,881,000 | 1,680 |
| 2003-06-18 | 170 | 174 | 169 | 170 | 3,663,000 | 1,700 |
| 2003-06-17 | 168 | 170 | 168 | 170 | 3,031,000 | 1,700 |
| 2003-06-16 | 164 | 167 | 164 | 166 | 1,195,000 | 1,660 |
| 2003-06-13 | 165 | 167 | 163 | 166 | 4,989,000 | 1,660 |
| 2003-06-12 | 170 | 171 | 168 | 168 | 1,978,000 | 1,680 |
| 2003-06-11 | 169 | 174 | 167 | 168 | 3,758,000 | 1,680 |
| 2003-06-10 | 167 | 169 | 164 | 169 | 1,661,000 | 1,690 |
| 2003-06-09 | 169 | 169 | 166 | 167 | 2,009,000 | 1,670 |
| 2003-06-06 | 166 | 170 | 165 | 168 | 3,837,000 | 1,680 |
| 2003-06-05 | 167 | 167 | 163 | 165 | 3,169,000 | 1,650 |
| 2003-06-04 | 168 | 169 | 165 | 167 | 2,365,000 | 1,670 |
| 2003-06-03 | 172 | 172 | 167 | 169 | 2,238,000 | 1,690 |
| 2003-06-02 | 171 | 175 | 171 | 173 | 1,569,000 | 1,730 |
| 2003-05-30 | 173 | 177 | 173 | 173 | 2,096,000 | 1,730 |
| 2003-05-29 | 171 | 175 | 171 | 175 | 1,104,000 | 1,750 |
| 2003-05-28 | 176 | 177 | 173 | 173 | 1,478,000 | 1,730 |
| 2003-05-27 | 177 | 177 | 174 | 176 | 1,033,000 | 1,760 |
| 2003-05-26 | 175 | 179 | 174 | 176 | 2,807,000 | 1,760 |
| 2003-05-23 | 174 | 176 | 172 | 174 | 3,484,000 | 1,740 |
| 2003-05-22 | 170 | 174 | 170 | 173 | 2,105,000 | 1,730 |
| 2003-05-21 | 172 | 175 | 170 | 175 | 1,588,000 | 1,750 |
| 2003-05-20 | 167 | 174 | 166 | 174 | 3,611,000 | 1,740 |
| 2003-05-19 | 168 | 168 | 162 | 167 | 2,653,000 | 1,670 |
| 2003-05-16 | 171 | 175 | 169 | 171 | 3,457,000 | 1,710 |
| 2003-05-15 | 170 | 174 | 167 | 170 | 3,265,000 | 1,700 |
| 2003-05-14 | 166 | 173 | 166 | 173 | 2,054,000 | 1,730 |
| 2003-05-13 | 170 | 176 | 166 | 167 | 4,330,000 | 1,670 |
| 2003-05-12 | 162 | 170 | 162 | 170 | 5,121,000 | 1,700 |
| 2003-05-09 | 160 | 162 | 157 | 162 | 3,555,000 | 1,620 |
| 2003-05-08 | 159 | 160 | 156 | 159 | 2,375,000 | 1,590 |
| 2003-05-07 | 158 | 163 | 158 | 161 | 4,388,000 | 1,610 |
| 2003-05-06 | 154 | 159 | 154 | 158 | 3,113,000 | 1,580 |
| 2003-05-02 | 152 | 154 | 149 | 154 | 2,063,000 | 1,540 |
| 2003-05-01 | 155 | 158 | 152 | 154 | 4,539,000 | 1,540 |
| 2003-04-30 | 149 | 154 | 148 | 154 | 3,064,000 | 1,540 |
| 2003-04-28 | 142 | 149 | 142 | 145 | 3,053,000 | 1,450 |
| 2003-04-25 | 148 | 149 | 140 | 142 | 4,709,000 | 1,420 |
| 2003-04-24 | 151 | 151 | 147 | 150 | 1,576,000 | 1,500 |
| 2003-04-23 | 149 | 154 | 148 | 151 | 3,423,000 | 1,510 |
| 2003-04-22 | 151 | 151 | 146 | 148 | 2,773,000 | 1,480 |
| 2003-04-21 | 144 | 153 | 144 | 152 | 4,488,000 | 1,520 |
| 2003-04-18 | 147 | 147 | 143 | 143 | 1,309,000 | 1,430 |
| 2003-04-17 | 144 | 147 | 143 | 145 | 2,441,000 | 1,450 |
| 2003-04-16 | 143 | 145 | 141 | 143 | 2,542,000 | 1,430 |
| 2003-04-15 | 142 | 145 | 140 | 142 | 1,482,000 | 1,420 |
| 2003-04-14 | 144 | 144 | 139 | 141 | 1,379,000 | 1,410 |
| 2003-04-11 | 143 | 144 | 141 | 144 | 1,646,000 | 1,440 |
| 2003-04-10 | 143 | 144 | 141 | 144 | 1,101,000 | 1,440 |
| 2003-04-09 | 143 | 145 | 140 | 144 | 1,904,000 | 1,440 |
| 2003-04-08 | 146 | 146 | 144 | 146 | 2,074,000 | 1,460 |
| 2003-04-07 | 142 | 147 | 141 | 147 | 2,284,000 | 1,470 |
| 2003-04-04 | 138 | 141 | 138 | 141 | 997,000 | 1,410 |
| 2003-04-03 | 140 | 141 | 139 | 141 | 1,667,000 | 1,410 |
| 2003-04-02 | 138 | 138 | 135 | 138 | 1,161,000 | 1,380 |
| 2003-04-01 | 133 | 137 | 133 | 134 | 2,108,000 | 1,340 |
| 2003-03-31 | 139 | 140 | 135 | 135 | 1,287,000 | 1,350 |
| 2003-03-28 | 146 | 146 | 141 | 142 | 1,956,000 | 1,420 |
| 2003-03-27 | 143 | 146 | 140 | 145 | 3,610,000 | 1,450 |
| 2003-03-26 | 137 | 143 | 136 | 143 | 4,118,000 | 1,430 |
| 2003-03-25 | 134 | 137 | 134 | 136 | 2,908,000 | 1,360 |
| 2003-03-24 | 139 | 140 | 135 | 136 | 2,767,000 | 1,360 |
| 2003-03-20 | 129 | 136 | 129 | 134 | 3,367,000 | 1,340 |
| 2003-03-19 | 128 | 128 | 124 | 126 | 2,526,000 | 1,260 |
| 2003-03-18 | 129 | 130 | 126 | 128 | 2,296,000 | 1,280 |
| 2003-03-17 | 129 | 129 | 124 | 124 | 1,493,000 | 1,240 |
| 2003-03-14 | 131 | 134 | 128 | 128 | 4,237,000 | 1,280 |
| 2003-03-13 | 129 | 131 | 127 | 130 | 1,016,000 | 1,300 |
| 2003-03-12 | 127 | 128 | 126 | 127 | 1,798,000 | 1,270 |
| 2003-03-11 | 123 | 127 | 123 | 125 | 3,010,000 | 1,250 |
| 2003-03-10 | 131 | 134 | 127 | 128 | 1,527,000 | 1,280 |
| 2003-03-07 | 137 | 138 | 135 | 136 | 1,741,000 | 1,360 |
| 2003-03-06 | 138 | 141 | 138 | 138 | 2,417,000 | 1,380 |
| 2003-03-05 | 140 | 142 | 138 | 140 | 1,738,000 | 1,400 |
| 2003-03-04 | 142 | 143 | 139 | 141 | 3,037,000 | 1,410 |
| 2003-03-03 | 143 | 143 | 141 | 142 | 1,902,000 | 1,420 |
| 2003-02-28 | 142 | 146 | 141 | 142 | 3,444,000 | 1,420 |
| 2003-02-27 | 139 | 141 | 137 | 141 | 2,174,000 | 1,410 |
| 2003-02-26 | 138 | 141 | 135 | 137 | 3,252,000 | 1,370 |
| 2003-02-25 | 147 | 147 | 140 | 141 | 2,604,000 | 1,410 |
| 2003-02-24 | 145 | 148 | 145 | 147 | 933,000 | 1,470 |
| 2003-02-21 | 147 | 150 | 146 | 146 | 1,973,000 | 1,460 |
| 2003-02-20 | 146 | 149 | 145 | 149 | 1,726,000 | 1,490 |
| 2003-02-19 | 151 | 151 | 145 | 148 | 2,225,000 | 1,480 |
| 2003-02-18 | 152 | 153 | 149 | 150 | 2,300,000 | 1,500 |
| 2003-02-17 | 149 | 153 | 148 | 152 | 4,431,000 | 1,520 |
| 2003-02-14 | 145 | 149 | 144 | 145 | 3,716,000 | 1,450 |
| 2003-02-13 | 149 | 149 | 145 | 149 | 4,697,000 | 1,490 |
| 2003-02-12 | 147 | 149 | 144 | 148 | 6,998,000 | 1,480 |
| 2003-02-10 | 138 | 142 | 138 | 142 | 2,481,000 | 1,420 |
| 2003-02-07 | 138 | 140 | 137 | 138 | 814,000 | 1,380 |
| 2003-02-06 | 141 | 142 | 137 | 138 | 2,913,000 | 1,380 |
| 2003-02-05 | 136 | 142 | 135 | 140 | 3,845,000 | 1,400 |
| 2003-02-04 | 133 | 138 | 133 | 137 | 3,153,000 | 1,370 |
| 2003-02-03 | 129 | 132 | 127 | 132 | 2,460,000 | 1,320 |
| 2003-01-31 | 131 | 132 | 128 | 130 | 2,694,000 | 1,300 |
| 2003-01-30 | 131 | 133 | 130 | 132 | 2,826,000 | 1,320 |
| 2003-01-29 | 134 | 135 | 128 | 129 | 2,180,000 | 1,290 |
| 2003-01-28 | 134 | 135 | 132 | 133 | 1,632,000 | 1,330 |
| 2003-01-27 | 134 | 136 | 132 | 135 | 1,938,000 | 1,350 |
| 2003-01-24 | 137 | 139 | 136 | 137 | 2,591,000 | 1,370 |
| 2003-01-23 | 133 | 137 | 131 | 135 | 2,745,000 | 1,350 |
| 2003-01-22 | 140 | 140 | 135 | 137 | 2,689,000 | 1,370 |
| 2003-01-21 | 134 | 142 | 133 | 140 | 5,261,000 | 1,400 |
| 2003-01-20 | 136 | 136 | 131 | 134 | 2,982,000 | 1,340 |
| 2003-01-17 | 131 | 137 | 131 | 137 | 3,603,000 | 1,370 |
| 2003-01-16 | 132 | 133 | 129 | 133 | 2,221,000 | 1,330 |
| 2003-01-15 | 135 | 137 | 131 | 133 | 4,204,000 | 1,330 |
| 2003-01-14 | 126 | 132 | 125 | 131 | 6,802,000 | 1,310 |
| 2003-01-10 | 122 | 125 | 119 | 123 | 3,040,000 | 1,230 |
| 2003-01-09 | 116 | 123 | 116 | 121 | 3,231,000 | 1,210 |
| 2003-01-08 | 117 | 119 | 116 | 117 | 1,534,000 | 1,170 |
| 2003-01-07 | 124 | 124 | 117 | 118 | 1,824,000 | 1,180 |
| 2003-01-06 | 121 | 122 | 120 | 122 | 495,000 | 1,220 |
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
