4208 UBE(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 175 | 175 | 173 | 173 | 1,629,000 | 1,730 |
| 2004-12-29 | 176 | 176 | 174 | 174 | 2,259,000 | 1,740 |
| 2004-12-28 | 175 | 176 | 174 | 175 | 2,906,000 | 1,750 |
| 2004-12-27 | 175 | 176 | 173 | 174 | 3,180,000 | 1,740 |
| 2004-12-24 | 176 | 177 | 175 | 175 | 4,704,000 | 1,750 |
| 2004-12-22 | 175 | 176 | 174 | 175 | 4,353,000 | 1,750 |
| 2004-12-21 | 173 | 176 | 172 | 175 | 7,919,000 | 1,750 |
| 2004-12-20 | 172 | 174 | 171 | 173 | 5,455,000 | 1,730 |
| 2004-12-17 | 170 | 172 | 170 | 172 | 2,450,000 | 1,720 |
| 2004-12-16 | 172 | 172 | 170 | 171 | 4,115,000 | 1,710 |
| 2004-12-15 | 174 | 176 | 172 | 172 | 7,205,000 | 1,720 |
| 2004-12-14 | 172 | 174 | 171 | 174 | 5,462,000 | 1,740 |
| 2004-12-13 | 170 | 172 | 169 | 171 | 4,203,000 | 1,710 |
| 2004-12-10 | 169 | 171 | 169 | 171 | 6,988,000 | 1,710 |
| 2004-12-09 | 173 | 173 | 169 | 169 | 4,745,000 | 1,690 |
| 2004-12-08 | 172 | 173 | 170 | 173 | 8,047,000 | 1,730 |
| 2004-12-07 | 176 | 177 | 173 | 174 | 8,707,000 | 1,740 |
| 2004-12-06 | 176 | 178 | 175 | 176 | 37,742,000 | 1,760 |
| 2004-12-03 | 169 | 169 | 167 | 169 | 2,705,000 | 1,690 |
| 2004-12-02 | 169 | 170 | 167 | 169 | 5,812,000 | 1,690 |
| 2004-12-01 | 168 | 169 | 166 | 168 | 5,150,000 | 1,680 |
| 2004-11-30 | 168 | 168 | 165 | 168 | 3,807,000 | 1,680 |
| 2004-11-29 | 164 | 168 | 163 | 167 | 7,545,000 | 1,670 |
| 2004-11-26 | 163 | 164 | 162 | 163 | 2,917,000 | 1,630 |
| 2004-11-25 | 165 | 165 | 163 | 164 | 3,017,000 | 1,640 |
| 2004-11-24 | 164 | 165 | 163 | 164 | 2,546,000 | 1,640 |
| 2004-11-22 | 164 | 164 | 161 | 164 | 4,329,000 | 1,640 |
| 2004-11-19 | 166 | 166 | 165 | 165 | 2,217,000 | 1,650 |
| 2004-11-18 | 166 | 167 | 164 | 164 | 5,051,000 | 1,640 |
| 2004-11-17 | 166 | 169 | 165 | 165 | 11,886,000 | 1,650 |
| 2004-11-16 | 165 | 167 | 164 | 166 | 7,388,000 | 1,660 |
| 2004-11-15 | 166 | 167 | 164 | 165 | 6,371,000 | 1,650 |
| 2004-11-12 | 162 | 165 | 162 | 165 | 10,087,000 | 1,650 |
| 2004-11-11 | 162 | 163 | 160 | 160 | 2,902,000 | 1,600 |
| 2004-11-10 | 162 | 163 | 161 | 163 | 2,458,000 | 1,630 |
| 2004-11-09 | 164 | 165 | 161 | 163 | 3,388,000 | 1,630 |
| 2004-11-08 | 162 | 165 | 162 | 164 | 7,235,000 | 1,640 |
| 2004-11-05 | 161 | 162 | 159 | 161 | 2,835,000 | 1,610 |
| 2004-11-04 | 162 | 163 | 159 | 159 | 5,833,000 | 1,590 |
| 2004-11-02 | 158 | 161 | 158 | 160 | 5,537,000 | 1,600 |
| 2004-11-01 | 156 | 157 | 155 | 156 | 2,931,000 | 1,560 |
| 2004-10-29 | 159 | 159 | 155 | 156 | 4,740,000 | 1,560 |
| 2004-10-28 | 160 | 160 | 157 | 157 | 5,375,000 | 1,570 |
| 2004-10-27 | 156 | 160 | 156 | 159 | 13,830,000 | 1,590 |
| 2004-10-26 | 154 | 157 | 154 | 155 | 4,087,000 | 1,550 |
| 2004-10-25 | 154 | 156 | 153 | 155 | 3,745,000 | 1,550 |
| 2004-10-22 | 154 | 157 | 154 | 156 | 3,804,000 | 1,560 |
| 2004-10-21 | 157 | 157 | 154 | 155 | 5,532,000 | 1,550 |
| 2004-10-20 | 157 | 158 | 155 | 156 | 5,298,000 | 1,560 |
| 2004-10-19 | 160 | 161 | 158 | 158 | 6,383,000 | 1,580 |
| 2004-10-18 | 160 | 161 | 158 | 160 | 5,694,000 | 1,600 |
| 2004-10-15 | 156 | 160 | 156 | 159 | 8,620,000 | 1,590 |
| 2004-10-14 | 163 | 163 | 158 | 159 | 8,083,000 | 1,590 |
| 2004-10-13 | 164 | 167 | 162 | 163 | 20,798,000 | 1,630 |
| 2004-10-12 | 163 | 163 | 160 | 161 | 6,661,000 | 1,610 |
| 2004-10-08 | 163 | 164 | 159 | 161 | 31,843,000 | 1,610 |
| 2004-10-07 | 156 | 158 | 155 | 156 | 14,607,000 | 1,560 |
| 2004-10-06 | 153 | 157 | 152 | 156 | 13,736,000 | 1,560 |
| 2004-10-05 | 155 | 155 | 151 | 152 | 7,210,000 | 1,520 |
| 2004-10-04 | 154 | 155 | 152 | 154 | 17,493,000 | 1,540 |
| 2004-10-01 | 146 | 151 | 145 | 150 | 6,443,000 | 1,500 |
| 2004-09-30 | 145 | 146 | 145 | 145 | 2,720,000 | 1,450 |
| 2004-09-29 | 147 | 148 | 144 | 144 | 3,615,000 | 1,440 |
| 2004-09-28 | 145 | 146 | 144 | 146 | 2,028,000 | 1,460 |
| 2004-09-27 | 146 | 146 | 143 | 146 | 3,669,000 | 1,460 |
| 2004-09-24 | 146 | 147 | 144 | 145 | 3,602,000 | 1,450 |
| 2004-09-22 | 148 | 149 | 146 | 147 | 2,206,000 | 1,470 |
| 2004-09-21 | 148 | 149 | 147 | 148 | 3,010,000 | 1,480 |
| 2004-09-17 | 149 | 150 | 146 | 147 | 5,189,000 | 1,470 |
| 2004-09-16 | 148 | 150 | 147 | 148 | 4,079,000 | 1,480 |
| 2004-09-15 | 152 | 153 | 149 | 150 | 4,890,000 | 1,500 |
| 2004-09-14 | 152 | 154 | 152 | 152 | 2,978,000 | 1,520 |
| 2004-09-13 | 150 | 153 | 150 | 152 | 2,822,000 | 1,520 |
| 2004-09-10 | 150 | 152 | 149 | 150 | 7,759,000 | 1,500 |
| 2004-09-09 | 153 | 154 | 151 | 152 | 4,767,000 | 1,520 |
| 2004-09-08 | 154 | 155 | 152 | 153 | 8,099,000 | 1,530 |
| 2004-09-07 | 154 | 155 | 152 | 153 | 7,222,000 | 1,530 |
| 2004-09-06 | 153 | 156 | 152 | 156 | 15,973,000 | 1,560 |
| 2004-09-03 | 153 | 154 | 151 | 151 | 6,985,000 | 1,510 |
| 2004-09-02 | 152 | 153 | 150 | 152 | 5,865,000 | 1,520 |
| 2004-09-01 | 150 | 153 | 150 | 151 | 5,039,000 | 1,510 |
| 2004-08-31 | 151 | 151 | 149 | 149 | 2,803,000 | 1,490 |
| 2004-08-30 | 152 | 152 | 150 | 150 | 2,431,000 | 1,500 |
| 2004-08-27 | 151 | 152 | 150 | 152 | 2,388,000 | 1,520 |
| 2004-08-26 | 150 | 155 | 150 | 151 | 14,782,000 | 1,510 |
| 2004-08-25 | 145 | 148 | 144 | 147 | 4,790,000 | 1,470 |
| 2004-08-24 | 147 | 147 | 144 | 146 | 5,996,000 | 1,460 |
| 2004-08-23 | 149 | 150 | 146 | 148 | 3,016,000 | 1,480 |
| 2004-08-20 | 147 | 149 | 145 | 148 | 4,453,000 | 1,480 |
| 2004-08-19 | 147 | 148 | 146 | 147 | 3,401,000 | 1,470 |
| 2004-08-18 | 147 | 147 | 144 | 145 | 1,915,000 | 1,450 |
| 2004-08-17 | 147 | 147 | 145 | 145 | 2,840,000 | 1,450 |
| 2004-08-16 | 144 | 146 | 141 | 144 | 4,057,000 | 1,440 |
| 2004-08-13 | 147 | 147 | 144 | 144 | 2,759,000 | 1,440 |
| 2004-08-12 | 149 | 149 | 147 | 148 | 1,524,000 | 1,480 |
| 2004-08-11 | 149 | 151 | 148 | 149 | 6,566,000 | 1,490 |
| 2004-08-10 | 144 | 148 | 143 | 146 | 6,929,000 | 1,460 |
| 2004-08-09 | 142 | 143 | 140 | 143 | 4,836,000 | 1,430 |
| 2004-08-06 | 141 | 145 | 140 | 144 | 6,418,000 | 1,440 |
| 2004-08-05 | 147 | 148 | 144 | 145 | 10,903,000 | 1,450 |
| 2004-08-04 | 149 | 149 | 145 | 147 | 5,194,000 | 1,470 |
| 2004-08-03 | 150 | 151 | 149 | 150 | 3,023,000 | 1,500 |
| 2004-08-02 | 150 | 150 | 148 | 149 | 3,381,000 | 1,490 |
| 2004-07-30 | 150 | 152 | 150 | 150 | 4,223,000 | 1,500 |
| 2004-07-29 | 152 | 153 | 148 | 149 | 5,168,000 | 1,490 |
| 2004-07-28 | 151 | 153 | 150 | 153 | 6,024,000 | 1,530 |
| 2004-07-27 | 151 | 154 | 148 | 149 | 8,008,000 | 1,490 |
| 2004-07-26 | 154 | 155 | 149 | 150 | 9,710,000 | 1,500 |
| 2004-07-23 | 158 | 158 | 156 | 156 | 3,918,000 | 1,560 |
| 2004-07-22 | 160 | 161 | 158 | 159 | 4,005,000 | 1,590 |
| 2004-07-21 | 160 | 163 | 160 | 162 | 4,560,000 | 1,620 |
| 2004-07-20 | 161 | 162 | 159 | 159 | 5,040,000 | 1,590 |
| 2004-07-16 | 161 | 162 | 160 | 162 | 4,601,000 | 1,620 |
| 2004-07-15 | 163 | 165 | 161 | 161 | 8,455,000 | 1,610 |
| 2004-07-14 | 167 | 168 | 162 | 162 | 7,518,000 | 1,620 |
| 2004-07-13 | 168 | 168 | 165 | 167 | 6,126,000 | 1,670 |
| 2004-07-12 | 169 | 171 | 167 | 169 | 8,218,000 | 1,690 |
| 2004-07-09 | 165 | 168 | 165 | 167 | 8,052,000 | 1,670 |
| 2004-07-08 | 171 | 171 | 165 | 166 | 6,075,000 | 1,660 |
| 2004-07-07 | 173 | 173 | 169 | 171 | 7,819,000 | 1,710 |
| 2004-07-06 | 176 | 180 | 174 | 174 | 10,897,000 | 1,740 |
| 2004-07-05 | 175 | 178 | 174 | 177 | 16,165,000 | 1,770 |
| 2004-07-02 | 171 | 175 | 169 | 173 | 11,757,000 | 1,730 |
| 2004-07-01 | 172 | 176 | 172 | 173 | 12,654,000 | 1,730 |
| 2004-06-30 | 170 | 174 | 170 | 170 | 11,967,000 | 1,700 |
| 2004-06-29 | 168 | 171 | 166 | 170 | 8,654,000 | 1,700 |
| 2004-06-28 | 167 | 169 | 166 | 169 | 6,588,000 | 1,690 |
| 2004-06-25 | 167 | 167 | 165 | 167 | 3,072,000 | 1,670 |
| 2004-06-24 | 166 | 167 | 165 | 167 | 2,558,000 | 1,670 |
| 2004-06-23 | 165 | 167 | 163 | 165 | 4,218,000 | 1,650 |
| 2004-06-22 | 168 | 169 | 164 | 165 | 7,005,000 | 1,650 |
| 2004-06-21 | 168 | 171 | 168 | 169 | 8,292,000 | 1,690 |
| 2004-06-18 | 168 | 169 | 165 | 167 | 3,608,000 | 1,670 |
| 2004-06-17 | 168 | 169 | 167 | 169 | 4,776,000 | 1,690 |
| 2004-06-16 | 166 | 170 | 165 | 167 | 12,998,000 | 1,670 |
| 2004-06-15 | 167 | 167 | 163 | 164 | 4,410,000 | 1,640 |
| 2004-06-14 | 167 | 168 | 165 | 166 | 5,217,000 | 1,660 |
| 2004-06-11 | 165 | 168 | 165 | 166 | 7,490,000 | 1,660 |
| 2004-06-10 | 164 | 167 | 163 | 165 | 6,077,000 | 1,650 |
| 2004-06-09 | 163 | 165 | 162 | 164 | 8,372,000 | 1,640 |
| 2004-06-08 | 163 | 165 | 162 | 162 | 4,795,000 | 1,620 |
| 2004-06-07 | 161 | 164 | 161 | 161 | 3,772,000 | 1,610 |
| 2004-06-04 | 161 | 161 | 158 | 160 | 2,506,000 | 1,600 |
| 2004-06-03 | 164 | 165 | 160 | 161 | 6,688,000 | 1,610 |
| 2004-06-02 | 167 | 168 | 162 | 164 | 6,202,000 | 1,640 |
| 2004-06-01 | 164 | 170 | 163 | 167 | 11,662,000 | 1,670 |
| 2004-05-31 | 164 | 165 | 163 | 164 | 2,620,000 | 1,640 |
| 2004-05-28 | 162 | 164 | 162 | 163 | 2,650,000 | 1,630 |
| 2004-05-27 | 164 | 165 | 161 | 162 | 2,536,000 | 1,620 |
| 2004-05-26 | 165 | 167 | 163 | 164 | 3,855,000 | 1,640 |
| 2004-05-25 | 165 | 166 | 161 | 163 | 3,473,000 | 1,630 |
| 2004-05-24 | 166 | 168 | 164 | 165 | 6,067,000 | 1,650 |
| 2004-05-21 | 163 | 165 | 162 | 164 | 6,275,000 | 1,640 |
| 2004-05-20 | 166 | 167 | 160 | 161 | 6,296,000 | 1,610 |
| 2004-05-19 | 162 | 165 | 160 | 163 | 4,987,000 | 1,630 |
| 2004-05-18 | 157 | 162 | 154 | 161 | 5,597,000 | 1,610 |
| 2004-05-17 | 163 | 163 | 153 | 157 | 7,264,000 | 1,570 |
| 2004-05-14 | 170 | 174 | 160 | 165 | 9,734,000 | 1,650 |
| 2004-05-13 | 173 | 173 | 169 | 170 | 2,520,000 | 1,700 |
| 2004-05-12 | 172 | 174 | 170 | 173 | 3,142,000 | 1,730 |
| 2004-05-11 | 163 | 171 | 163 | 166 | 4,352,000 | 1,660 |
| 2004-05-10 | 173 | 175 | 167 | 168 | 6,369,000 | 1,680 |
| 2004-05-07 | 181 | 183 | 178 | 178 | 6,107,000 | 1,780 |
| 2004-05-06 | 191 | 191 | 182 | 183 | 4,770,000 | 1,830 |
| 2004-04-30 | 185 | 187 | 183 | 187 | 3,635,000 | 1,870 |
| 2004-04-28 | 190 | 191 | 185 | 187 | 5,334,000 | 1,870 |
| 2004-04-27 | 193 | 194 | 189 | 190 | 7,195,000 | 1,900 |
| 2004-04-26 | 197 | 200 | 193 | 195 | 10,905,000 | 1,950 |
| 2004-04-23 | 190 | 198 | 188 | 196 | 30,650,000 | 1,960 |
| 2004-04-22 | 191 | 191 | 184 | 185 | 6,488,000 | 1,850 |
| 2004-04-21 | 186 | 190 | 185 | 189 | 6,491,000 | 1,890 |
| 2004-04-20 | 186 | 188 | 181 | 186 | 5,988,000 | 1,860 |
| 2004-04-19 | 193 | 193 | 178 | 184 | 13,994,000 | 1,840 |
| 2004-04-16 | 187 | 196 | 187 | 192 | 34,648,000 | 1,920 |
| 2004-04-15 | 185 | 191 | 182 | 185 | 32,430,000 | 1,850 |
| 2004-04-14 | 180 | 183 | 178 | 182 | 9,025,000 | 1,820 |
| 2004-04-13 | 182 | 183 | 179 | 180 | 7,495,000 | 1,800 |
| 2004-04-12 | 178 | 181 | 177 | 180 | 6,449,000 | 1,800 |
| 2004-04-09 | 180 | 180 | 175 | 177 | 7,229,000 | 1,770 |
| 2004-04-08 | 179 | 184 | 178 | 181 | 10,262,000 | 1,810 |
| 2004-04-07 | 181 | 183 | 179 | 179 | 7,692,000 | 1,790 |
| 2004-04-06 | 177 | 185 | 176 | 184 | 23,376,000 | 1,840 |
| 2004-04-05 | 177 | 178 | 174 | 176 | 6,361,000 | 1,760 |
| 2004-04-02 | 176 | 177 | 174 | 175 | 4,945,000 | 1,750 |
| 2004-04-01 | 177 | 178 | 175 | 176 | 6,031,000 | 1,760 |
| 2004-03-31 | 174 | 176 | 172 | 174 | 3,170,000 | 1,740 |
| 2004-03-30 | 178 | 179 | 174 | 175 | 4,587,000 | 1,750 |
| 2004-03-29 | 176 | 178 | 173 | 175 | 4,898,000 | 1,750 |
| 2004-03-26 | 178 | 181 | 174 | 175 | 6,968,000 | 1,750 |
| 2004-03-25 | 172 | 177 | 171 | 177 | 14,681,000 | 1,770 |
| 2004-03-24 | 167 | 169 | 165 | 169 | 6,117,000 | 1,690 |
| 2004-03-23 | 165 | 166 | 164 | 166 | 4,067,000 | 1,660 |
| 2004-03-22 | 167 | 167 | 165 | 165 | 3,452,000 | 1,650 |
| 2004-03-19 | 166 | 167 | 165 | 166 | 5,659,000 | 1,660 |
| 2004-03-18 | 170 | 170 | 165 | 165 | 7,726,000 | 1,650 |
| 2004-03-17 | 168 | 170 | 167 | 169 | 7,906,000 | 1,690 |
| 2004-03-16 | 168 | 168 | 165 | 168 | 5,699,000 | 1,680 |
| 2004-03-15 | 170 | 172 | 167 | 168 | 11,321,000 | 1,680 |
| 2004-03-12 | 167 | 169 | 166 | 167 | 11,786,000 | 1,670 |
| 2004-03-11 | 169 | 173 | 169 | 171 | 10,246,000 | 1,710 |
| 2004-03-10 | 173 | 173 | 167 | 168 | 11,050,000 | 1,680 |
| 2004-03-09 | 178 | 178 | 175 | 176 | 6,677,000 | 1,760 |
| 2004-03-08 | 178 | 182 | 177 | 178 | 5,198,000 | 1,780 |
| 2004-03-05 | 180 | 182 | 175 | 177 | 10,719,000 | 1,770 |
| 2004-03-04 | 173 | 182 | 173 | 179 | 25,990,000 | 1,790 |
| 2004-03-03 | 170 | 174 | 169 | 172 | 24,202,000 | 1,720 |
| 2004-03-02 | 163 | 168 | 162 | 168 | 26,763,000 | 1,680 |
| 2004-03-01 | 160 | 161 | 158 | 159 | 7,557,000 | 1,590 |
| 2004-02-27 | 159 | 160 | 157 | 158 | 8,805,000 | 1,580 |
| 2004-02-26 | 158 | 161 | 157 | 161 | 6,548,000 | 1,610 |
| 2004-02-25 | 158 | 159 | 156 | 157 | 3,472,000 | 1,570 |
| 2004-02-24 | 160 | 160 | 156 | 157 | 7,882,000 | 1,570 |
| 2004-02-23 | 163 | 164 | 158 | 160 | 13,709,000 | 1,600 |
| 2004-02-20 | 161 | 164 | 160 | 163 | 18,532,000 | 1,630 |
| 2004-02-19 | 159 | 161 | 158 | 158 | 9,744,000 | 1,580 |
| 2004-02-18 | 162 | 162 | 155 | 156 | 11,955,000 | 1,560 |
| 2004-02-17 | 158 | 163 | 156 | 162 | 15,415,000 | 1,620 |
| 2004-02-16 | 167 | 168 | 153 | 157 | 24,894,000 | 1,570 |
| 2004-02-13 | 167 | 168 | 165 | 166 | 15,172,000 | 1,660 |
| 2004-02-12 | 171 | 173 | 164 | 167 | 23,399,000 | 1,670 |
| 2004-02-10 | 198 | 199 | 189 | 191 | 3,137,000 | 1,910 |
| 2004-02-09 | 200 | 201 | 197 | 198 | 1,911,000 | 1,980 |
| 2004-02-06 | 200 | 200 | 198 | 199 | 1,307,000 | 1,990 |
| 2004-02-05 | 195 | 198 | 195 | 197 | 1,257,000 | 1,970 |
| 2004-02-04 | 201 | 201 | 195 | 196 | 1,647,000 | 1,960 |
| 2004-02-03 | 202 | 202 | 196 | 199 | 2,911,000 | 1,990 |
| 2004-02-02 | 202 | 205 | 201 | 203 | 2,585,000 | 2,030 |
| 2004-01-30 | 199 | 203 | 198 | 202 | 3,440,000 | 2,020 |
| 2004-01-29 | 200 | 200 | 198 | 200 | 3,993,000 | 2,000 |
| 2004-01-28 | 206 | 206 | 202 | 202 | 3,347,000 | 2,020 |
| 2004-01-27 | 208 | 211 | 206 | 208 | 4,544,000 | 2,080 |
| 2004-01-26 | 209 | 210 | 203 | 206 | 6,787,000 | 2,060 |
| 2004-01-23 | 214 | 214 | 210 | 210 | 2,804,000 | 2,100 |
| 2004-01-22 | 214 | 217 | 213 | 215 | 5,732,000 | 2,150 |
| 2004-01-21 | 217 | 217 | 212 | 212 | 7,221,000 | 2,120 |
| 2004-01-20 | 221 | 222 | 215 | 219 | 5,201,000 | 2,190 |
| 2004-01-19 | 214 | 223 | 211 | 222 | 7,901,000 | 2,220 |
| 2004-01-16 | 209 | 211 | 207 | 210 | 3,259,000 | 2,100 |
| 2004-01-15 | 213 | 214 | 209 | 209 | 2,744,000 | 2,090 |
| 2004-01-14 | 212 | 214 | 208 | 214 | 4,539,000 | 2,140 |
| 2004-01-13 | 216 | 219 | 214 | 215 | 4,070,000 | 2,150 |
| 2004-01-09 | 218 | 218 | 213 | 215 | 2,913,000 | 2,150 |
| 2004-01-08 | 212 | 217 | 212 | 217 | 3,498,000 | 2,170 |
| 2004-01-07 | 216 | 217 | 213 | 214 | 2,983,000 | 2,140 |
| 2004-01-06 | 223 | 223 | 219 | 221 | 2,420,000 | 2,210 |
| 2004-01-05 | 219 | 221 | 219 | 221 | 1,346,000 | 2,210 |
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
