4208 UBE(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 323 | 323 | 320 | 320 | 2,403,000 | 3,200 |
| 2005-12-29 | 327 | 327 | 322 | 323 | 3,959,000 | 3,230 |
| 2005-12-28 | 320 | 326 | 320 | 326 | 6,057,000 | 3,260 |
| 2005-12-27 | 325 | 326 | 320 | 321 | 4,431,000 | 3,210 |
| 2005-12-26 | 324 | 330 | 323 | 327 | 6,666,000 | 3,270 |
| 2005-12-22 | 328 | 332 | 320 | 323 | 7,778,000 | 3,230 |
| 2005-12-21 | 325 | 328 | 324 | 327 | 5,763,000 | 3,270 |
| 2005-12-20 | 322 | 325 | 320 | 324 | 8,731,000 | 3,240 |
| 2005-12-19 | 324 | 325 | 321 | 324 | 4,433,000 | 3,240 |
| 2005-12-16 | 326 | 328 | 322 | 325 | 6,080,000 | 3,250 |
| 2005-12-15 | 326 | 328 | 324 | 327 | 4,887,000 | 3,270 |
| 2005-12-14 | 336 | 339 | 328 | 329 | 11,273,000 | 3,290 |
| 2005-12-13 | 332 | 335 | 328 | 334 | 9,554,000 | 3,340 |
| 2005-12-12 | 329 | 332 | 328 | 332 | 9,436,000 | 3,320 |
| 2005-12-09 | 320 | 327 | 318 | 326 | 12,761,000 | 3,260 |
| 2005-12-08 | 322 | 326 | 315 | 319 | 11,179,000 | 3,190 |
| 2005-12-07 | 325 | 327 | 318 | 319 | 7,983,000 | 3,190 |
| 2005-12-06 | 324 | 329 | 321 | 324 | 21,299,000 | 3,240 |
| 2005-12-05 | 319 | 325 | 315 | 323 | 17,037,000 | 3,230 |
| 2005-12-02 | 315 | 319 | 312 | 319 | 9,114,000 | 3,190 |
| 2005-12-01 | 312 | 316 | 311 | 312 | 15,493,000 | 3,120 |
| 2005-11-30 | 308 | 313 | 305 | 308 | 11,868,000 | 3,080 |
| 2005-11-29 | 301 | 306 | 300 | 306 | 8,621,000 | 3,060 |
| 2005-11-28 | 304 | 305 | 297 | 301 | 9,958,000 | 3,010 |
| 2005-11-25 | 303 | 303 | 298 | 301 | 12,506,000 | 3,010 |
| 2005-11-24 | 310 | 310 | 303 | 304 | 5,475,000 | 3,040 |
| 2005-11-22 | 309 | 311 | 306 | 310 | 5,426,000 | 3,100 |
| 2005-11-21 | 313 | 315 | 307 | 309 | 9,518,000 | 3,090 |
| 2005-11-18 | 310 | 313 | 309 | 310 | 13,311,000 | 3,100 |
| 2005-11-17 | 304 | 310 | 303 | 308 | 16,373,000 | 3,080 |
| 2005-11-16 | 300 | 304 | 295 | 302 | 14,471,000 | 3,020 |
| 2005-11-15 | 315 | 315 | 295 | 298 | 16,653,000 | 2,980 |
| 2005-11-14 | 316 | 322 | 315 | 316 | 11,890,000 | 3,160 |
| 2005-11-11 | 316 | 318 | 309 | 313 | 8,321,000 | 3,130 |
| 2005-11-10 | 321 | 322 | 312 | 315 | 7,734,000 | 3,150 |
| 2005-11-09 | 313 | 326 | 312 | 321 | 27,937,000 | 3,210 |
| 2005-11-08 | 308 | 314 | 306 | 313 | 7,016,000 | 3,130 |
| 2005-11-07 | 312 | 313 | 307 | 309 | 6,334,000 | 3,090 |
| 2005-11-04 | 315 | 316 | 309 | 311 | 14,371,000 | 3,110 |
| 2005-11-02 | 304 | 314 | 303 | 308 | 33,920,000 | 3,080 |
| 2005-11-01 | 299 | 302 | 298 | 299 | 7,487,000 | 2,990 |
| 2005-10-31 | 300 | 302 | 295 | 297 | 8,536,000 | 2,970 |
| 2005-10-28 | 293 | 299 | 292 | 298 | 7,925,000 | 2,980 |
| 2005-10-27 | 291 | 296 | 291 | 294 | 6,521,000 | 2,940 |
| 2005-10-26 | 288 | 292 | 287 | 291 | 5,719,000 | 2,910 |
| 2005-10-25 | 293 | 295 | 286 | 289 | 10,233,000 | 2,890 |
| 2005-10-24 | 295 | 295 | 290 | 293 | 2,746,000 | 2,930 |
| 2005-10-21 | 288 | 294 | 286 | 294 | 4,236,000 | 2,940 |
| 2005-10-20 | 293 | 295 | 288 | 291 | 7,441,000 | 2,910 |
| 2005-10-19 | 295 | 296 | 289 | 290 | 6,192,000 | 2,900 |
| 2005-10-18 | 296 | 300 | 294 | 295 | 11,749,000 | 2,950 |
| 2005-10-17 | 294 | 295 | 290 | 294 | 8,192,000 | 2,940 |
| 2005-10-14 | 297 | 298 | 292 | 294 | 7,251,000 | 2,940 |
| 2005-10-13 | 303 | 304 | 292 | 295 | 28,516,000 | 2,950 |
| 2005-10-12 | 293 | 296 | 290 | 291 | 6,130,000 | 2,910 |
| 2005-10-11 | 290 | 293 | 288 | 293 | 5,323,000 | 2,930 |
| 2005-10-07 | 281 | 287 | 281 | 286 | 4,404,000 | 2,860 |
| 2005-10-06 | 284 | 287 | 280 | 281 | 4,925,000 | 2,810 |
| 2005-10-05 | 291 | 292 | 286 | 289 | 4,961,000 | 2,890 |
| 2005-10-04 | 295 | 296 | 292 | 293 | 5,019,000 | 2,930 |
| 2005-10-03 | 286 | 294 | 284 | 294 | 20,429,000 | 2,940 |
| 2005-09-30 | 310 | 312 | 304 | 306 | 6,056,000 | 3,060 |
| 2005-09-29 | 310 | 313 | 307 | 309 | 10,014,000 | 3,090 |
| 2005-09-28 | 294 | 304 | 293 | 302 | 10,760,000 | 3,020 |
| 2005-09-27 | 294 | 302 | 290 | 294 | 17,404,000 | 2,940 |
| 2005-09-26 | 277 | 290 | 277 | 290 | 18,287,000 | 2,900 |
| 2005-09-22 | 273 | 274 | 271 | 274 | 4,957,000 | 2,740 |
| 2005-09-21 | 276 | 276 | 273 | 275 | 4,787,000 | 2,750 |
| 2005-09-20 | 268 | 276 | 268 | 276 | 11,301,000 | 2,760 |
| 2005-09-16 | 270 | 271 | 267 | 270 | 4,692,000 | 2,700 |
| 2005-09-15 | 267 | 272 | 265 | 272 | 6,169,000 | 2,720 |
| 2005-09-14 | 271 | 272 | 270 | 270 | 3,286,000 | 2,700 |
| 2005-09-13 | 273 | 275 | 272 | 273 | 2,653,000 | 2,730 |
| 2005-09-12 | 272 | 274 | 269 | 274 | 4,739,000 | 2,740 |
| 2005-09-09 | 271 | 271 | 266 | 271 | 11,209,000 | 2,710 |
| 2005-09-08 | 272 | 273 | 264 | 266 | 5,857,000 | 2,660 |
| 2005-09-07 | 277 | 277 | 271 | 272 | 3,576,000 | 2,720 |
| 2005-09-06 | 278 | 278 | 274 | 277 | 4,739,000 | 2,770 |
| 2005-09-05 | 273 | 279 | 273 | 278 | 7,891,000 | 2,780 |
| 2005-09-02 | 271 | 273 | 270 | 273 | 4,936,000 | 2,730 |
| 2005-09-01 | 270 | 275 | 268 | 270 | 6,391,000 | 2,700 |
| 2005-08-31 | 270 | 271 | 267 | 268 | 4,552,000 | 2,680 |
| 2005-08-30 | 273 | 274 | 271 | 272 | 3,619,000 | 2,720 |
| 2005-08-29 | 274 | 275 | 269 | 270 | 3,504,000 | 2,700 |
| 2005-08-26 | 275 | 277 | 271 | 274 | 4,230,000 | 2,740 |
| 2005-08-25 | 274 | 276 | 272 | 274 | 3,982,000 | 2,740 |
| 2005-08-24 | 274 | 276 | 272 | 275 | 5,315,000 | 2,750 |
| 2005-08-23 | 276 | 280 | 274 | 274 | 7,364,000 | 2,740 |
| 2005-08-22 | 269 | 275 | 269 | 274 | 6,312,000 | 2,740 |
| 2005-08-19 | 270 | 275 | 267 | 268 | 6,713,000 | 2,680 |
| 2005-08-18 | 278 | 283 | 272 | 273 | 12,635,000 | 2,730 |
| 2005-08-17 | 270 | 279 | 270 | 277 | 11,727,000 | 2,770 |
| 2005-08-16 | 268 | 271 | 267 | 270 | 6,361,000 | 2,700 |
| 2005-08-15 | 265 | 268 | 263 | 267 | 3,953,000 | 2,670 |
| 2005-08-12 | 265 | 267 | 264 | 266 | 6,810,000 | 2,660 |
| 2005-08-11 | 266 | 267 | 262 | 264 | 6,292,000 | 2,640 |
| 2005-08-10 | 259 | 266 | 259 | 264 | 15,757,000 | 2,640 |
| 2005-08-09 | 258 | 261 | 257 | 257 | 10,061,000 | 2,570 |
| 2005-08-08 | 247 | 255 | 245 | 254 | 9,631,000 | 2,540 |
| 2005-08-05 | 256 | 257 | 247 | 251 | 5,945,000 | 2,510 |
| 2005-08-04 | 257 | 263 | 254 | 258 | 12,544,000 | 2,580 |
| 2005-08-03 | 254 | 258 | 254 | 256 | 4,613,000 | 2,560 |
| 2005-08-02 | 257 | 257 | 252 | 254 | 4,769,000 | 2,540 |
| 2005-08-01 | 247 | 258 | 247 | 258 | 14,078,000 | 2,580 |
| 2005-07-29 | 244 | 246 | 242 | 246 | 2,403,000 | 2,460 |
| 2005-07-28 | 245 | 246 | 243 | 244 | 2,214,000 | 2,440 |
| 2005-07-27 | 245 | 245 | 242 | 243 | 2,354,000 | 2,430 |
| 2005-07-26 | 241 | 245 | 240 | 245 | 4,230,000 | 2,450 |
| 2005-07-25 | 246 | 246 | 242 | 243 | 4,736,000 | 2,430 |
| 2005-07-22 | 245 | 246 | 242 | 246 | 4,137,000 | 2,460 |
| 2005-07-21 | 250 | 250 | 244 | 244 | 2,835,000 | 2,440 |
| 2005-07-20 | 248 | 250 | 245 | 250 | 7,304,000 | 2,500 |
| 2005-07-19 | 242 | 248 | 241 | 248 | 8,392,000 | 2,480 |
| 2005-07-15 | 244 | 245 | 240 | 242 | 3,330,000 | 2,420 |
| 2005-07-14 | 241 | 245 | 240 | 244 | 11,041,000 | 2,440 |
| 2005-07-13 | 231 | 240 | 231 | 239 | 15,502,000 | 2,390 |
| 2005-07-12 | 228 | 231 | 227 | 230 | 5,567,000 | 2,300 |
| 2005-07-11 | 232 | 232 | 228 | 229 | 4,804,000 | 2,290 |
| 2005-07-08 | 231 | 232 | 230 | 230 | 3,680,000 | 2,300 |
| 2005-07-07 | 229 | 233 | 227 | 231 | 7,217,000 | 2,310 |
| 2005-07-06 | 233 | 234 | 230 | 231 | 6,646,000 | 2,310 |
| 2005-07-05 | 237 | 238 | 232 | 234 | 8,004,000 | 2,340 |
| 2005-07-04 | 236 | 239 | 235 | 237 | 12,090,000 | 2,370 |
| 2005-07-01 | 228 | 233 | 228 | 233 | 25,226,000 | 2,330 |
| 2005-06-30 | 227 | 228 | 225 | 226 | 4,448,000 | 2,260 |
| 2005-06-29 | 225 | 228 | 224 | 227 | 12,010,000 | 2,270 |
| 2005-06-28 | 222 | 225 | 221 | 223 | 2,497,000 | 2,230 |
| 2005-06-27 | 224 | 224 | 222 | 222 | 2,885,000 | 2,220 |
| 2005-06-24 | 224 | 227 | 222 | 225 | 13,596,000 | 2,250 |
| 2005-06-23 | 221 | 226 | 221 | 226 | 6,466,000 | 2,260 |
| 2005-06-22 | 223 | 223 | 219 | 221 | 4,063,000 | 2,210 |
| 2005-06-21 | 224 | 225 | 223 | 224 | 4,149,000 | 2,240 |
| 2005-06-20 | 224 | 226 | 223 | 225 | 9,102,000 | 2,250 |
| 2005-06-17 | 221 | 223 | 220 | 222 | 3,427,000 | 2,220 |
| 2005-06-16 | 221 | 222 | 219 | 220 | 4,577,000 | 2,200 |
| 2005-06-15 | 220 | 223 | 218 | 218 | 7,413,000 | 2,180 |
| 2005-06-14 | 217 | 221 | 216 | 220 | 8,358,000 | 2,200 |
| 2005-06-13 | 215 | 219 | 214 | 216 | 7,692,000 | 2,160 |
| 2005-06-10 | 212 | 216 | 211 | 214 | 7,559,000 | 2,140 |
| 2005-06-09 | 214 | 215 | 212 | 212 | 4,700,000 | 2,120 |
| 2005-06-08 | 211 | 215 | 211 | 214 | 3,734,000 | 2,140 |
| 2005-06-07 | 213 | 213 | 210 | 211 | 2,618,000 | 2,110 |
| 2005-06-06 | 212 | 214 | 210 | 213 | 4,957,000 | 2,130 |
| 2005-06-03 | 209 | 212 | 208 | 211 | 6,594,000 | 2,110 |
| 2005-06-02 | 208 | 209 | 206 | 207 | 4,043,000 | 2,070 |
| 2005-06-01 | 204 | 207 | 203 | 206 | 5,107,000 | 2,060 |
| 2005-05-31 | 206 | 207 | 204 | 206 | 2,334,000 | 2,060 |
| 2005-05-30 | 204 | 206 | 204 | 205 | 4,074,000 | 2,050 |
| 2005-05-27 | 205 | 206 | 201 | 204 | 5,254,000 | 2,040 |
| 2005-05-26 | 200 | 205 | 200 | 205 | 6,471,000 | 2,050 |
| 2005-05-25 | 210 | 210 | 198 | 204 | 7,516,000 | 2,040 |
| 2005-05-24 | 210 | 214 | 208 | 210 | 5,574,000 | 2,100 |
| 2005-05-23 | 205 | 209 | 205 | 208 | 4,769,000 | 2,080 |
| 2005-05-20 | 206 | 207 | 203 | 204 | 3,233,000 | 2,040 |
| 2005-05-19 | 204 | 206 | 203 | 206 | 5,685,000 | 2,060 |
| 2005-05-18 | 202 | 203 | 199 | 202 | 4,746,000 | 2,020 |
| 2005-05-17 | 209 | 210 | 198 | 199 | 7,628,000 | 1,990 |
| 2005-05-16 | 214 | 218 | 205 | 206 | 10,716,000 | 2,060 |
| 2005-05-13 | 214 | 219 | 211 | 212 | 15,231,000 | 2,120 |
| 2005-05-12 | 217 | 217 | 214 | 215 | 3,013,000 | 2,150 |
| 2005-05-11 | 214 | 217 | 213 | 217 | 2,413,000 | 2,170 |
| 2005-05-10 | 217 | 217 | 215 | 215 | 1,805,000 | 2,150 |
| 2005-05-09 | 218 | 219 | 215 | 217 | 2,441,000 | 2,170 |
| 2005-05-06 | 215 | 220 | 214 | 219 | 4,451,000 | 2,190 |
| 2005-05-02 | 210 | 213 | 210 | 213 | 2,215,000 | 2,130 |
| 2005-04-28 | 212 | 212 | 208 | 210 | 3,811,000 | 2,100 |
| 2005-04-27 | 212 | 214 | 210 | 213 | 2,980,000 | 2,130 |
| 2005-04-26 | 216 | 217 | 213 | 214 | 2,344,000 | 2,140 |
| 2005-04-25 | 216 | 219 | 215 | 217 | 4,178,000 | 2,170 |
| 2005-04-22 | 215 | 219 | 214 | 216 | 8,877,000 | 2,160 |
| 2005-04-21 | 204 | 212 | 202 | 210 | 6,266,000 | 2,100 |
| 2005-04-20 | 211 | 214 | 210 | 210 | 6,849,000 | 2,100 |
| 2005-04-19 | 203 | 209 | 202 | 209 | 6,453,000 | 2,090 |
| 2005-04-18 | 197 | 204 | 196 | 201 | 10,937,000 | 2,010 |
| 2005-04-15 | 210 | 212 | 208 | 210 | 5,872,000 | 2,100 |
| 2005-04-14 | 215 | 216 | 211 | 214 | 3,843,000 | 2,140 |
| 2005-04-13 | 218 | 221 | 216 | 217 | 4,213,000 | 2,170 |
| 2005-04-12 | 216 | 219 | 215 | 217 | 4,501,000 | 2,170 |
| 2005-04-11 | 218 | 218 | 215 | 215 | 5,139,000 | 2,150 |
| 2005-04-08 | 222 | 223 | 220 | 220 | 7,042,000 | 2,200 |
| 2005-04-07 | 223 | 224 | 220 | 223 | 7,251,000 | 2,230 |
| 2005-04-06 | 225 | 225 | 223 | 224 | 4,055,000 | 2,240 |
| 2005-04-05 | 225 | 227 | 224 | 225 | 9,069,000 | 2,250 |
| 2005-04-04 | 218 | 226 | 218 | 223 | 8,070,000 | 2,230 |
| 2005-04-01 | 219 | 221 | 217 | 220 | 5,563,000 | 2,200 |
| 2005-03-31 | 218 | 221 | 218 | 221 | 4,830,000 | 2,210 |
| 2005-03-30 | 213 | 219 | 212 | 217 | 7,152,000 | 2,170 |
| 2005-03-29 | 223 | 223 | 215 | 215 | 10,652,000 | 2,150 |
| 2005-03-28 | 228 | 229 | 222 | 224 | 10,556,000 | 2,240 |
| 2005-03-25 | 229 | 231 | 225 | 231 | 17,955,000 | 2,310 |
| 2005-03-24 | 224 | 229 | 224 | 229 | 24,585,000 | 2,290 |
| 2005-03-23 | 221 | 222 | 218 | 222 | 9,961,000 | 2,220 |
| 2005-03-22 | 214 | 225 | 214 | 218 | 22,166,000 | 2,180 |
| 2005-03-18 | 212 | 214 | 212 | 213 | 6,087,000 | 2,130 |
| 2005-03-17 | 210 | 213 | 209 | 211 | 8,330,000 | 2,110 |
| 2005-03-16 | 208 | 214 | 207 | 214 | 13,401,000 | 2,140 |
| 2005-03-15 | 207 | 210 | 205 | 207 | 10,201,000 | 2,070 |
| 2005-03-14 | 207 | 208 | 205 | 206 | 5,758,000 | 2,060 |
| 2005-03-11 | 204 | 208 | 203 | 206 | 16,429,000 | 2,060 |
| 2005-03-10 | 202 | 205 | 202 | 202 | 8,107,000 | 2,020 |
| 2005-03-09 | 202 | 204 | 202 | 202 | 3,099,000 | 2,020 |
| 2005-03-08 | 203 | 204 | 201 | 203 | 4,852,000 | 2,030 |
| 2005-03-07 | 205 | 207 | 203 | 203 | 8,266,000 | 2,030 |
| 2005-03-04 | 201 | 204 | 201 | 204 | 7,159,000 | 2,040 |
| 2005-03-03 | 203 | 204 | 201 | 203 | 5,999,000 | 2,030 |
| 2005-03-02 | 201 | 205 | 200 | 204 | 14,039,000 | 2,040 |
| 2005-03-01 | 196 | 203 | 196 | 201 | 27,169,000 | 2,010 |
| 2005-02-28 | 192 | 197 | 191 | 196 | 20,359,000 | 1,960 |
| 2005-02-25 | 187 | 192 | 187 | 190 | 20,374,000 | 1,900 |
| 2005-02-24 | 187 | 187 | 185 | 185 | 3,098,000 | 1,850 |
| 2005-02-23 | 187 | 187 | 184 | 186 | 4,176,000 | 1,860 |
| 2005-02-22 | 187 | 189 | 187 | 188 | 4,758,000 | 1,880 |
| 2005-02-21 | 186 | 188 | 185 | 187 | 3,705,000 | 1,870 |
| 2005-02-18 | 185 | 187 | 184 | 187 | 3,458,000 | 1,870 |
| 2005-02-17 | 184 | 188 | 184 | 187 | 4,789,000 | 1,870 |
| 2005-02-16 | 189 | 191 | 186 | 187 | 8,448,000 | 1,870 |
| 2005-02-15 | 190 | 191 | 189 | 191 | 3,550,000 | 1,910 |
| 2005-02-14 | 191 | 192 | 190 | 190 | 5,219,000 | 1,900 |
| 2005-02-10 | 190 | 191 | 188 | 191 | 8,189,000 | 1,910 |
| 2005-02-09 | 195 | 197 | 190 | 192 | 13,158,000 | 1,920 |
| 2005-02-08 | 188 | 194 | 187 | 194 | 11,652,000 | 1,940 |
| 2005-02-07 | 188 | 189 | 186 | 188 | 4,837,000 | 1,880 |
| 2005-02-04 | 187 | 188 | 186 | 187 | 4,146,000 | 1,870 |
| 2005-02-03 | 189 | 190 | 186 | 188 | 5,598,000 | 1,880 |
| 2005-02-02 | 187 | 191 | 187 | 190 | 7,796,000 | 1,900 |
| 2005-02-01 | 188 | 189 | 186 | 187 | 3,256,000 | 1,870 |
| 2005-01-31 | 187 | 189 | 186 | 189 | 4,064,000 | 1,890 |
| 2005-01-28 | 187 | 188 | 186 | 187 | 2,204,000 | 1,870 |
| 2005-01-27 | 188 | 189 | 186 | 189 | 2,331,000 | 1,890 |
| 2005-01-26 | 188 | 190 | 188 | 188 | 3,206,000 | 1,880 |
| 2005-01-25 | 186 | 187 | 185 | 186 | 2,031,000 | 1,860 |
| 2005-01-24 | 184 | 187 | 183 | 186 | 5,151,000 | 1,860 |
| 2005-01-21 | 183 | 185 | 182 | 184 | 4,953,000 | 1,840 |
| 2005-01-20 | 186 | 186 | 184 | 185 | 4,147,000 | 1,850 |
| 2005-01-19 | 190 | 190 | 187 | 189 | 3,266,000 | 1,890 |
| 2005-01-18 | 192 | 193 | 188 | 189 | 6,522,000 | 1,890 |
| 2005-01-17 | 186 | 192 | 186 | 192 | 13,706,000 | 1,920 |
| 2005-01-14 | 185 | 187 | 184 | 186 | 6,334,000 | 1,860 |
| 2005-01-13 | 183 | 186 | 181 | 185 | 7,948,000 | 1,850 |
| 2005-01-12 | 184 | 184 | 182 | 183 | 2,942,000 | 1,830 |
| 2005-01-11 | 186 | 188 | 181 | 184 | 9,680,000 | 1,840 |
| 2005-01-07 | 184 | 187 | 183 | 185 | 10,913,000 | 1,850 |
| 2005-01-06 | 178 | 184 | 178 | 183 | 20,227,000 | 1,830 |
| 2005-01-05 | 176 | 179 | 175 | 178 | 7,565,000 | 1,780 |
| 2005-01-04 | 175 | 176 | 174 | 176 | 2,072,000 | 1,760 |
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
