4208 UBE(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 379 | 381 | 376 | 381 | 2,529,000 | 3,810 |
| 2007-12-27 | 392 | 393 | 386 | 387 | 3,188,000 | 3,870 |
| 2007-12-26 | 385 | 394 | 383 | 394 | 4,547,000 | 3,940 |
| 2007-12-25 | 388 | 388 | 381 | 383 | 6,104,000 | 3,830 |
| 2007-12-21 | 373 | 383 | 367 | 381 | 6,449,000 | 3,810 |
| 2007-12-20 | 385 | 389 | 375 | 378 | 7,681,000 | 3,780 |
| 2007-12-19 | 378 | 385 | 375 | 375 | 6,220,000 | 3,750 |
| 2007-12-18 | 373 | 389 | 372 | 382 | 11,125,000 | 3,820 |
| 2007-12-17 | 390 | 392 | 375 | 380 | 9,634,000 | 3,800 |
| 2007-12-14 | 400 | 409 | 390 | 393 | 17,613,000 | 3,930 |
| 2007-12-13 | 401 | 407 | 393 | 394 | 12,847,000 | 3,940 |
| 2007-12-12 | 400 | 404 | 397 | 402 | 6,680,000 | 4,020 |
| 2007-12-11 | 406 | 409 | 402 | 404 | 7,996,000 | 4,040 |
| 2007-12-10 | 401 | 401 | 392 | 397 | 7,477,000 | 3,970 |
| 2007-12-07 | 399 | 408 | 399 | 400 | 9,941,000 | 4,000 |
| 2007-12-06 | 390 | 396 | 385 | 394 | 15,350,000 | 3,940 |
| 2007-12-05 | 386 | 388 | 380 | 385 | 9,116,000 | 3,850 |
| 2007-12-04 | 403 | 403 | 389 | 391 | 10,014,000 | 3,910 |
| 2007-12-03 | 408 | 409 | 399 | 403 | 6,514,000 | 4,030 |
| 2007-11-30 | 394 | 405 | 392 | 403 | 16,595,000 | 4,030 |
| 2007-11-29 | 394 | 400 | 390 | 398 | 12,590,000 | 3,980 |
| 2007-11-28 | 399 | 400 | 385 | 389 | 9,985,000 | 3,890 |
| 2007-11-27 | 392 | 403 | 389 | 399 | 14,293,000 | 3,990 |
| 2007-11-26 | 397 | 401 | 389 | 395 | 14,454,000 | 3,950 |
| 2007-11-22 | 395 | 406 | 390 | 402 | 9,658,000 | 4,020 |
| 2007-11-21 | 406 | 409 | 398 | 401 | 10,350,000 | 4,010 |
| 2007-11-20 | 392 | 411 | 392 | 409 | 13,661,000 | 4,090 |
| 2007-11-19 | 425 | 426 | 400 | 402 | 7,786,000 | 4,020 |
| 2007-11-16 | 427 | 430 | 419 | 425 | 5,472,000 | 4,250 |
| 2007-11-15 | 424 | 435 | 423 | 431 | 7,264,000 | 4,310 |
| 2007-11-14 | 418 | 425 | 413 | 423 | 6,268,000 | 4,230 |
| 2007-11-13 | 416 | 420 | 402 | 408 | 10,123,000 | 4,080 |
| 2007-11-12 | 413 | 415 | 402 | 411 | 9,654,000 | 4,110 |
| 2007-11-09 | 431 | 437 | 406 | 418 | 17,237,000 | 4,180 |
| 2007-11-08 | 420 | 427 | 418 | 421 | 14,407,000 | 4,210 |
| 2007-11-07 | 445 | 449 | 425 | 428 | 18,244,000 | 4,280 |
| 2007-11-06 | 441 | 446 | 437 | 439 | 14,009,000 | 4,390 |
| 2007-11-05 | 440 | 449 | 431 | 447 | 37,720,000 | 4,470 |
| 2007-11-02 | 394 | 415 | 388 | 410 | 24,551,000 | 4,100 |
| 2007-11-01 | 408 | 414 | 401 | 403 | 6,872,000 | 4,030 |
| 2007-10-31 | 404 | 414 | 403 | 411 | 12,972,000 | 4,110 |
| 2007-10-30 | 397 | 400 | 392 | 400 | 8,342,000 | 4,000 |
| 2007-10-29 | 398 | 404 | 397 | 401 | 13,423,000 | 4,010 |
| 2007-10-26 | 391 | 392 | 384 | 390 | 28,545,000 | 3,900 |
| 2007-10-25 | 419 | 421 | 394 | 401 | 20,912,000 | 4,010 |
| 2007-10-24 | 434 | 440 | 423 | 424 | 11,135,000 | 4,240 |
| 2007-10-23 | 427 | 442 | 426 | 437 | 10,509,000 | 4,370 |
| 2007-10-22 | 416 | 432 | 412 | 430 | 9,301,000 | 4,300 |
| 2007-10-19 | 431 | 439 | 427 | 431 | 12,363,000 | 4,310 |
| 2007-10-18 | 422 | 436 | 421 | 436 | 8,626,000 | 4,360 |
| 2007-10-17 | 421 | 427 | 417 | 423 | 10,904,000 | 4,230 |
| 2007-10-16 | 425 | 426 | 417 | 420 | 6,826,000 | 4,200 |
| 2007-10-15 | 434 | 434 | 423 | 429 | 7,764,000 | 4,290 |
| 2007-10-12 | 440 | 444 | 424 | 431 | 13,329,000 | 4,310 |
| 2007-10-11 | 439 | 444 | 437 | 441 | 9,164,000 | 4,410 |
| 2007-10-10 | 438 | 441 | 423 | 435 | 16,706,000 | 4,350 |
| 2007-10-09 | 415 | 437 | 414 | 437 | 21,465,000 | 4,370 |
| 2007-10-05 | 405 | 411 | 404 | 409 | 4,961,000 | 4,090 |
| 2007-10-04 | 416 | 418 | 408 | 409 | 6,429,000 | 4,090 |
| 2007-10-03 | 414 | 420 | 411 | 420 | 8,737,000 | 4,200 |
| 2007-10-02 | 411 | 419 | 410 | 415 | 10,668,000 | 4,150 |
| 2007-10-01 | 407 | 411 | 405 | 406 | 7,817,000 | 4,060 |
| 2007-09-28 | 413 | 414 | 405 | 407 | 6,993,000 | 4,070 |
| 2007-09-27 | 410 | 414 | 407 | 414 | 11,402,000 | 4,140 |
| 2007-09-26 | 398 | 406 | 397 | 405 | 14,007,000 | 4,050 |
| 2007-09-25 | 393 | 395 | 389 | 394 | 7,712,000 | 3,940 |
| 2007-09-21 | 380 | 388 | 377 | 387 | 11,050,000 | 3,870 |
| 2007-09-20 | 377 | 382 | 375 | 380 | 7,776,000 | 3,800 |
| 2007-09-19 | 367 | 377 | 366 | 374 | 11,830,000 | 3,740 |
| 2007-09-18 | 360 | 361 | 355 | 359 | 8,879,000 | 3,590 |
| 2007-09-14 | 362 | 363 | 356 | 358 | 14,839,000 | 3,580 |
| 2007-09-13 | 356 | 364 | 355 | 361 | 9,810,000 | 3,610 |
| 2007-09-12 | 362 | 362 | 354 | 354 | 4,828,000 | 3,540 |
| 2007-09-11 | 362 | 362 | 352 | 360 | 6,749,000 | 3,600 |
| 2007-09-10 | 358 | 363 | 355 | 363 | 6,893,000 | 3,630 |
| 2007-09-07 | 365 | 369 | 362 | 365 | 6,282,000 | 3,650 |
| 2007-09-06 | 357 | 365 | 353 | 365 | 5,484,000 | 3,650 |
| 2007-09-05 | 370 | 373 | 361 | 361 | 7,546,000 | 3,610 |
| 2007-09-04 | 365 | 371 | 363 | 371 | 10,385,000 | 3,710 |
| 2007-09-03 | 362 | 362 | 356 | 358 | 5,994,000 | 3,580 |
| 2007-08-31 | 358 | 363 | 354 | 363 | 5,885,000 | 3,630 |
| 2007-08-30 | 358 | 358 | 350 | 354 | 4,254,000 | 3,540 |
| 2007-08-29 | 348 | 353 | 346 | 353 | 7,340,000 | 3,530 |
| 2007-08-28 | 359 | 359 | 352 | 356 | 7,760,000 | 3,560 |
| 2007-08-27 | 366 | 368 | 360 | 362 | 6,152,000 | 3,620 |
| 2007-08-24 | 364 | 364 | 357 | 361 | 12,195,000 | 3,610 |
| 2007-08-23 | 370 | 375 | 366 | 368 | 8,879,000 | 3,680 |
| 2007-08-22 | 370 | 372 | 364 | 367 | 5,675,000 | 3,670 |
| 2007-08-21 | 375 | 379 | 370 | 372 | 10,411,000 | 3,720 |
| 2007-08-20 | 360 | 377 | 356 | 370 | 15,381,000 | 3,700 |
| 2007-08-17 | 370 | 372 | 344 | 345 | 9,113,000 | 3,450 |
| 2007-08-16 | 379 | 379 | 364 | 375 | 8,221,000 | 3,750 |
| 2007-08-15 | 383 | 388 | 379 | 386 | 8,699,000 | 3,860 |
| 2007-08-14 | 380 | 394 | 380 | 387 | 7,878,000 | 3,870 |
| 2007-08-13 | 382 | 390 | 379 | 381 | 7,114,000 | 3,810 |
| 2007-08-10 | 382 | 388 | 372 | 381 | 12,520,000 | 3,810 |
| 2007-08-09 | 397 | 397 | 385 | 397 | 13,767,000 | 3,970 |
| 2007-08-08 | 394 | 401 | 392 | 396 | 18,118,000 | 3,960 |
| 2007-08-07 | 386 | 397 | 385 | 393 | 26,688,000 | 3,930 |
| 2007-08-06 | 372 | 390 | 371 | 386 | 24,602,000 | 3,860 |
| 2007-08-03 | 350 | 383 | 344 | 376 | 25,616,000 | 3,760 |
| 2007-08-02 | 359 | 361 | 345 | 355 | 7,530,000 | 3,550 |
| 2007-08-01 | 356 | 362 | 355 | 358 | 7,628,000 | 3,580 |
| 2007-07-31 | 363 | 363 | 355 | 360 | 5,666,000 | 3,600 |
| 2007-07-30 | 358 | 363 | 353 | 363 | 8,455,000 | 3,630 |
| 2007-07-27 | 359 | 362 | 355 | 360 | 7,618,000 | 3,600 |
| 2007-07-26 | 375 | 377 | 369 | 369 | 7,297,000 | 3,690 |
| 2007-07-25 | 374 | 378 | 371 | 375 | 4,418,000 | 3,750 |
| 2007-07-24 | 374 | 379 | 372 | 377 | 4,604,000 | 3,770 |
| 2007-07-23 | 375 | 376 | 373 | 373 | 3,924,000 | 3,730 |
| 2007-07-20 | 380 | 381 | 375 | 377 | 4,926,000 | 3,770 |
| 2007-07-19 | 380 | 383 | 377 | 380 | 5,953,000 | 3,800 |
| 2007-07-18 | 381 | 381 | 373 | 376 | 10,900,000 | 3,760 |
| 2007-07-17 | 382 | 388 | 381 | 386 | 10,806,000 | 3,860 |
| 2007-07-13 | 383 | 387 | 381 | 383 | 7,128,000 | 3,830 |
| 2007-07-12 | 383 | 386 | 374 | 378 | 8,327,000 | 3,780 |
| 2007-07-11 | 380 | 390 | 378 | 385 | 18,835,000 | 3,850 |
| 2007-07-10 | 373 | 381 | 373 | 378 | 11,371,000 | 3,780 |
| 2007-07-09 | 371 | 377 | 370 | 373 | 4,804,000 | 3,730 |
| 2007-07-06 | 373 | 375 | 368 | 370 | 7,631,000 | 3,700 |
| 2007-07-05 | 376 | 378 | 373 | 374 | 5,566,000 | 3,740 |
| 2007-07-04 | 375 | 378 | 374 | 376 | 3,021,000 | 3,760 |
| 2007-07-03 | 381 | 381 | 374 | 375 | 5,738,000 | 3,750 |
| 2007-07-02 | 379 | 383 | 376 | 380 | 4,060,000 | 3,800 |
| 2007-06-29 | 374 | 380 | 373 | 380 | 4,688,000 | 3,800 |
| 2007-06-28 | 373 | 376 | 371 | 372 | 3,470,000 | 3,720 |
| 2007-06-27 | 380 | 381 | 370 | 371 | 8,189,000 | 3,710 |
| 2007-06-26 | 384 | 386 | 381 | 383 | 4,418,000 | 3,830 |
| 2007-06-25 | 382 | 391 | 381 | 384 | 13,751,000 | 3,840 |
| 2007-06-22 | 377 | 383 | 376 | 382 | 7,987,000 | 3,820 |
| 2007-06-21 | 375 | 379 | 374 | 378 | 4,837,000 | 3,780 |
| 2007-06-20 | 376 | 382 | 374 | 379 | 10,258,000 | 3,790 |
| 2007-06-19 | 374 | 377 | 371 | 372 | 6,654,000 | 3,720 |
| 2007-06-18 | 381 | 383 | 375 | 376 | 6,589,000 | 3,760 |
| 2007-06-15 | 375 | 382 | 373 | 380 | 9,857,000 | 3,800 |
| 2007-06-14 | 367 | 376 | 367 | 373 | 5,286,000 | 3,730 |
| 2007-06-13 | 368 | 369 | 363 | 366 | 6,863,000 | 3,660 |
| 2007-06-12 | 367 | 373 | 365 | 371 | 8,849,000 | 3,710 |
| 2007-06-11 | 371 | 373 | 365 | 366 | 6,133,000 | 3,660 |
| 2007-06-08 | 370 | 372 | 365 | 369 | 13,461,000 | 3,690 |
| 2007-06-07 | 368 | 377 | 366 | 376 | 12,422,000 | 3,760 |
| 2007-06-06 | 372 | 374 | 367 | 368 | 10,007,000 | 3,680 |
| 2007-06-05 | 373 | 376 | 371 | 375 | 7,492,000 | 3,750 |
| 2007-06-04 | 378 | 379 | 374 | 375 | 7,115,000 | 3,750 |
| 2007-06-01 | 372 | 377 | 370 | 376 | 7,622,000 | 3,760 |
| 2007-05-31 | 364 | 371 | 364 | 371 | 6,680,000 | 3,710 |
| 2007-05-30 | 366 | 369 | 361 | 362 | 4,480,000 | 3,620 |
| 2007-05-29 | 360 | 368 | 357 | 365 | 9,708,000 | 3,650 |
| 2007-05-28 | 363 | 365 | 360 | 362 | 9,328,000 | 3,620 |
| 2007-05-25 | 365 | 366 | 361 | 366 | 4,194,000 | 3,660 |
| 2007-05-24 | 370 | 373 | 367 | 370 | 3,857,000 | 3,700 |
| 2007-05-23 | 373 | 378 | 371 | 372 | 4,132,000 | 3,720 |
| 2007-05-22 | 366 | 374 | 365 | 372 | 5,089,000 | 3,720 |
| 2007-05-21 | 363 | 369 | 361 | 368 | 5,499,000 | 3,680 |
| 2007-05-18 | 369 | 370 | 360 | 363 | 6,776,000 | 3,630 |
| 2007-05-17 | 369 | 372 | 367 | 370 | 5,468,000 | 3,700 |
| 2007-05-16 | 370 | 372 | 362 | 366 | 7,984,000 | 3,660 |
| 2007-05-15 | 379 | 381 | 369 | 371 | 8,808,000 | 3,710 |
| 2007-05-14 | 385 | 389 | 382 | 382 | 8,200,000 | 3,820 |
| 2007-05-11 | 380 | 391 | 379 | 382 | 11,031,000 | 3,820 |
| 2007-05-10 | 385 | 388 | 379 | 382 | 15,050,000 | 3,820 |
| 2007-05-09 | 383 | 384 | 378 | 380 | 8,683,000 | 3,800 |
| 2007-05-08 | 389 | 390 | 381 | 382 | 6,188,000 | 3,820 |
| 2007-05-07 | 390 | 392 | 387 | 389 | 6,089,000 | 3,890 |
| 2007-05-02 | 381 | 386 | 378 | 385 | 3,117,000 | 3,850 |
| 2007-05-01 | 384 | 384 | 376 | 378 | 3,959,000 | 3,780 |
| 2007-04-27 | 381 | 385 | 379 | 383 | 6,244,000 | 3,830 |
| 2007-04-26 | 379 | 388 | 378 | 386 | 4,599,000 | 3,860 |
| 2007-04-25 | 380 | 383 | 375 | 375 | 9,065,000 | 3,750 |
| 2007-04-24 | 380 | 383 | 375 | 378 | 6,681,000 | 3,780 |
| 2007-04-23 | 387 | 390 | 379 | 380 | 7,352,000 | 3,800 |
| 2007-04-20 | 392 | 392 | 382 | 384 | 9,159,000 | 3,840 |
| 2007-04-19 | 398 | 400 | 387 | 391 | 8,645,000 | 3,910 |
| 2007-04-18 | 396 | 401 | 394 | 401 | 6,184,000 | 4,010 |
| 2007-04-17 | 402 | 402 | 390 | 394 | 9,485,000 | 3,940 |
| 2007-04-16 | 406 | 407 | 399 | 401 | 11,110,000 | 4,010 |
| 2007-04-13 | 401 | 405 | 398 | 404 | 22,333,000 | 4,040 |
| 2007-04-12 | 394 | 401 | 390 | 397 | 11,324,000 | 3,970 |
| 2007-04-11 | 397 | 400 | 396 | 397 | 7,761,000 | 3,970 |
| 2007-04-10 | 390 | 398 | 388 | 394 | 12,563,000 | 3,940 |
| 2007-04-09 | 389 | 390 | 385 | 390 | 5,839,000 | 3,900 |
| 2007-04-06 | 386 | 392 | 385 | 388 | 17,222,000 | 3,880 |
| 2007-04-05 | 383 | 388 | 380 | 384 | 12,589,000 | 3,840 |
| 2007-04-04 | 373 | 380 | 370 | 378 | 6,649,000 | 3,780 |
| 2007-04-03 | 365 | 371 | 362 | 369 | 7,406,000 | 3,690 |
| 2007-04-02 | 376 | 379 | 360 | 360 | 8,825,000 | 3,600 |
| 2007-03-30 | 381 | 381 | 372 | 374 | 5,086,000 | 3,740 |
| 2007-03-29 | 373 | 380 | 371 | 377 | 5,154,000 | 3,770 |
| 2007-03-28 | 380 | 384 | 377 | 381 | 6,665,000 | 3,810 |
| 2007-03-27 | 381 | 387 | 379 | 383 | 3,710,000 | 3,830 |
| 2007-03-26 | 384 | 385 | 382 | 384 | 4,977,000 | 3,840 |
| 2007-03-23 | 390 | 390 | 377 | 379 | 8,418,000 | 3,790 |
| 2007-03-22 | 384 | 390 | 381 | 386 | 8,241,000 | 3,860 |
| 2007-03-20 | 376 | 382 | 374 | 375 | 9,629,000 | 3,750 |
| 2007-03-19 | 365 | 374 | 364 | 373 | 5,524,000 | 3,730 |
| 2007-03-16 | 369 | 375 | 364 | 367 | 5,171,000 | 3,670 |
| 2007-03-15 | 373 | 376 | 370 | 371 | 8,279,000 | 3,710 |
| 2007-03-14 | 375 | 378 | 368 | 370 | 9,921,000 | 3,700 |
| 2007-03-13 | 393 | 394 | 384 | 385 | 7,729,000 | 3,850 |
| 2007-03-12 | 390 | 395 | 388 | 392 | 10,666,000 | 3,920 |
| 2007-03-09 | 385 | 388 | 382 | 385 | 14,240,000 | 3,850 |
| 2007-03-08 | 369 | 380 | 369 | 380 | 8,603,000 | 3,800 |
| 2007-03-07 | 380 | 382 | 368 | 370 | 11,782,000 | 3,700 |
| 2007-03-06 | 361 | 375 | 360 | 375 | 14,096,000 | 3,750 |
| 2007-03-05 | 367 | 368 | 355 | 357 | 8,406,000 | 3,570 |
| 2007-03-02 | 376 | 378 | 371 | 374 | 8,064,000 | 3,740 |
| 2007-03-01 | 385 | 386 | 372 | 377 | 9,393,000 | 3,770 |
| 2007-02-28 | 363 | 383 | 363 | 382 | 14,242,000 | 3,820 |
| 2007-02-27 | 402 | 406 | 396 | 398 | 16,103,000 | 3,980 |
| 2007-02-26 | 413 | 419 | 413 | 417 | 10,418,000 | 4,170 |
| 2007-02-23 | 411 | 414 | 407 | 412 | 8,345,000 | 4,120 |
| 2007-02-22 | 407 | 414 | 406 | 412 | 12,251,000 | 4,120 |
| 2007-02-21 | 399 | 407 | 399 | 405 | 5,534,000 | 4,050 |
| 2007-02-20 | 403 | 404 | 399 | 400 | 5,607,000 | 4,000 |
| 2007-02-19 | 403 | 407 | 401 | 404 | 5,251,000 | 4,040 |
| 2007-02-16 | 409 | 410 | 404 | 404 | 7,087,000 | 4,040 |
| 2007-02-15 | 408 | 412 | 404 | 411 | 13,111,000 | 4,110 |
| 2007-02-14 | 407 | 411 | 401 | 403 | 10,535,000 | 4,030 |
| 2007-02-13 | 392 | 407 | 390 | 406 | 11,947,000 | 4,060 |
| 2007-02-09 | 391 | 398 | 390 | 392 | 14,001,000 | 3,920 |
| 2007-02-08 | 398 | 402 | 388 | 392 | 15,339,000 | 3,920 |
| 2007-02-07 | 385 | 407 | 381 | 403 | 41,484,000 | 4,030 |
| 2007-02-06 | 388 | 390 | 383 | 386 | 9,634,000 | 3,860 |
| 2007-02-05 | 391 | 394 | 387 | 389 | 6,597,000 | 3,890 |
| 2007-02-02 | 394 | 405 | 393 | 396 | 18,773,000 | 3,960 |
| 2007-02-01 | 384 | 391 | 381 | 390 | 7,689,000 | 3,900 |
| 2007-01-31 | 389 | 390 | 383 | 385 | 6,313,000 | 3,850 |
| 2007-01-30 | 389 | 395 | 387 | 389 | 9,022,000 | 3,890 |
| 2007-01-29 | 387 | 390 | 385 | 388 | 5,682,000 | 3,880 |
| 2007-01-26 | 381 | 389 | 381 | 387 | 4,899,000 | 3,870 |
| 2007-01-25 | 394 | 397 | 384 | 385 | 13,651,000 | 3,850 |
| 2007-01-24 | 385 | 396 | 384 | 393 | 17,823,000 | 3,930 |
| 2007-01-23 | 370 | 384 | 369 | 380 | 10,072,000 | 3,800 |
| 2007-01-22 | 369 | 377 | 368 | 372 | 12,829,000 | 3,720 |
| 2007-01-19 | 368 | 369 | 361 | 365 | 6,137,000 | 3,650 |
| 2007-01-18 | 369 | 371 | 366 | 368 | 7,280,000 | 3,680 |
| 2007-01-17 | 360 | 370 | 358 | 367 | 7,773,000 | 3,670 |
| 2007-01-16 | 361 | 364 | 360 | 362 | 5,462,000 | 3,620 |
| 2007-01-15 | 357 | 364 | 356 | 360 | 7,938,000 | 3,600 |
| 2007-01-12 | 349 | 357 | 347 | 356 | 9,510,000 | 3,560 |
| 2007-01-11 | 347 | 349 | 342 | 343 | 3,983,000 | 3,430 |
| 2007-01-10 | 350 | 354 | 344 | 345 | 8,995,000 | 3,450 |
| 2007-01-09 | 342 | 349 | 340 | 348 | 4,808,000 | 3,480 |
| 2007-01-05 | 348 | 349 | 341 | 343 | 5,386,000 | 3,430 |
| 2007-01-04 | 347 | 350 | 345 | 348 | 1,868,000 | 3,480 |
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
