4208 UBE(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 250 | 250 | 247 | 247 | 2,428,000 | 2,470 |
| 2008-12-29 | 247 | 254 | 243 | 249 | 7,001,000 | 2,490 |
| 2008-12-26 | 241 | 251 | 240 | 249 | 14,093,000 | 2,490 |
| 2008-12-25 | 229 | 243 | 228 | 243 | 17,869,000 | 2,430 |
| 2008-12-24 | 231 | 235 | 221 | 221 | 9,903,000 | 2,210 |
| 2008-12-22 | 245 | 247 | 228 | 233 | 15,809,000 | 2,330 |
| 2008-12-19 | 215 | 238 | 213 | 231 | 30,224,000 | 2,310 |
| 2008-12-18 | 201 | 211 | 201 | 210 | 8,201,000 | 2,100 |
| 2008-12-17 | 210 | 211 | 196 | 202 | 8,673,000 | 2,020 |
| 2008-12-16 | 208 | 209 | 199 | 200 | 5,937,000 | 2,000 |
| 2008-12-15 | 202 | 215 | 202 | 212 | 10,194,000 | 2,120 |
| 2008-12-12 | 201 | 205 | 191 | 193 | 9,533,000 | 1,930 |
| 2008-12-11 | 195 | 211 | 195 | 211 | 11,515,000 | 2,110 |
| 2008-12-10 | 197 | 198 | 191 | 197 | 7,994,000 | 1,970 |
| 2008-12-09 | 197 | 200 | 189 | 197 | 7,681,000 | 1,970 |
| 2008-12-08 | 184 | 196 | 183 | 196 | 11,457,000 | 1,960 |
| 2008-12-05 | 179 | 182 | 175 | 179 | 9,532,000 | 1,790 |
| 2008-12-04 | 172 | 181 | 171 | 176 | 9,761,000 | 1,760 |
| 2008-12-03 | 175 | 176 | 170 | 171 | 4,678,000 | 1,710 |
| 2008-12-02 | 172 | 178 | 172 | 172 | 4,471,000 | 1,720 |
| 2008-12-01 | 185 | 187 | 183 | 184 | 3,146,000 | 1,840 |
| 2008-11-28 | 183 | 193 | 182 | 190 | 9,716,000 | 1,900 |
| 2008-11-27 | 182 | 184 | 178 | 181 | 5,815,000 | 1,810 |
| 2008-11-26 | 175 | 184 | 174 | 181 | 6,807,000 | 1,810 |
| 2008-11-25 | 176 | 177 | 171 | 176 | 7,459,000 | 1,760 |
| 2008-11-21 | 151 | 167 | 149 | 164 | 8,945,000 | 1,640 |
| 2008-11-20 | 171 | 172 | 159 | 160 | 7,797,000 | 1,600 |
| 2008-11-19 | 180 | 182 | 176 | 178 | 4,707,000 | 1,780 |
| 2008-11-18 | 178 | 186 | 176 | 181 | 6,650,000 | 1,810 |
| 2008-11-17 | 174 | 183 | 172 | 179 | 5,000,000 | 1,790 |
| 2008-11-14 | 186 | 186 | 177 | 180 | 8,442,000 | 1,800 |
| 2008-11-13 | 175 | 180 | 170 | 172 | 11,284,000 | 1,720 |
| 2008-11-12 | 184 | 186 | 182 | 183 | 10,420,000 | 1,830 |
| 2008-11-11 | 198 | 199 | 190 | 192 | 8,429,000 | 1,920 |
| 2008-11-10 | 204 | 209 | 199 | 203 | 12,352,000 | 2,030 |
| 2008-11-07 | 200 | 207 | 191 | 199 | 11,488,000 | 1,990 |
| 2008-11-06 | 208 | 221 | 207 | 211 | 10,451,000 | 2,110 |
| 2008-11-05 | 230 | 232 | 223 | 226 | 8,206,000 | 2,260 |
| 2008-11-04 | 209 | 220 | 206 | 219 | 7,532,000 | 2,190 |
| 2008-10-31 | 212 | 212 | 201 | 201 | 11,476,000 | 2,010 |
| 2008-10-30 | 209 | 223 | 196 | 220 | 17,889,000 | 2,200 |
| 2008-10-29 | 183 | 205 | 180 | 199 | 24,281,000 | 1,990 |
| 2008-10-28 | 157 | 169 | 154 | 168 | 9,482,000 | 1,680 |
| 2008-10-27 | 170 | 177 | 152 | 152 | 12,721,000 | 1,520 |
| 2008-10-24 | 181 | 182 | 169 | 175 | 16,566,000 | 1,750 |
| 2008-10-23 | 174 | 191 | 172 | 190 | 12,887,000 | 1,900 |
| 2008-10-22 | 186 | 191 | 181 | 181 | 9,721,000 | 1,810 |
| 2008-10-21 | 185 | 200 | 184 | 190 | 16,050,000 | 1,900 |
| 2008-10-20 | 186 | 186 | 176 | 178 | 11,715,000 | 1,780 |
| 2008-10-17 | 200 | 203 | 176 | 181 | 14,059,000 | 1,810 |
| 2008-10-16 | 197 | 201 | 190 | 195 | 13,332,000 | 1,950 |
| 2008-10-15 | 225 | 227 | 211 | 220 | 11,147,000 | 2,200 |
| 2008-10-14 | 230 | 235 | 223 | 235 | 10,350,000 | 2,350 |
| 2008-10-10 | 172 | 199 | 171 | 193 | 11,697,000 | 1,930 |
| 2008-10-09 | 199 | 211 | 196 | 207 | 14,817,000 | 2,070 |
| 2008-10-08 | 220 | 224 | 187 | 191 | 18,145,000 | 1,910 |
| 2008-10-07 | 215 | 230 | 210 | 226 | 15,619,000 | 2,260 |
| 2008-10-06 | 243 | 247 | 232 | 235 | 5,862,000 | 2,350 |
| 2008-10-03 | 253 | 260 | 247 | 253 | 7,472,000 | 2,530 |
| 2008-10-02 | 282 | 283 | 261 | 263 | 7,710,000 | 2,630 |
| 2008-10-01 | 287 | 292 | 282 | 287 | 8,054,000 | 2,870 |
| 2008-09-30 | 268 | 281 | 265 | 279 | 10,513,000 | 2,790 |
| 2008-09-29 | 299 | 300 | 285 | 287 | 10,370,000 | 2,870 |
| 2008-09-26 | 315 | 315 | 301 | 304 | 5,739,000 | 3,040 |
| 2008-09-25 | 319 | 319 | 307 | 310 | 6,309,000 | 3,100 |
| 2008-09-24 | 314 | 320 | 306 | 320 | 9,282,000 | 3,200 |
| 2008-09-22 | 325 | 325 | 303 | 304 | 9,532,000 | 3,040 |
| 2008-09-19 | 301 | 306 | 294 | 305 | 9,644,000 | 3,050 |
| 2008-09-18 | 299 | 299 | 290 | 295 | 7,430,000 | 2,950 |
| 2008-09-17 | 326 | 326 | 311 | 313 | 5,952,000 | 3,130 |
| 2008-09-16 | 302 | 311 | 301 | 311 | 7,409,000 | 3,110 |
| 2008-09-12 | 325 | 331 | 321 | 327 | 9,020,000 | 3,270 |
| 2008-09-11 | 326 | 329 | 317 | 321 | 5,625,000 | 3,210 |
| 2008-09-10 | 334 | 339 | 325 | 336 | 11,317,000 | 3,360 |
| 2008-09-09 | 345 | 348 | 338 | 344 | 6,665,000 | 3,440 |
| 2008-09-08 | 363 | 365 | 352 | 354 | 8,955,000 | 3,540 |
| 2008-09-05 | 353 | 359 | 349 | 356 | 10,354,000 | 3,560 |
| 2008-09-04 | 368 | 372 | 362 | 364 | 7,788,000 | 3,640 |
| 2008-09-03 | 389 | 392 | 364 | 372 | 14,850,000 | 3,720 |
| 2008-09-02 | 393 | 401 | 389 | 389 | 10,149,000 | 3,890 |
| 2008-09-01 | 388 | 392 | 387 | 389 | 3,886,000 | 3,890 |
| 2008-08-29 | 386 | 394 | 385 | 393 | 6,375,000 | 3,930 |
| 2008-08-28 | 383 | 387 | 380 | 382 | 4,019,000 | 3,820 |
| 2008-08-27 | 392 | 394 | 385 | 385 | 8,313,000 | 3,850 |
| 2008-08-26 | 385 | 390 | 382 | 387 | 6,490,000 | 3,870 |
| 2008-08-25 | 383 | 390 | 382 | 390 | 4,267,000 | 3,900 |
| 2008-08-22 | 376 | 381 | 374 | 377 | 2,899,000 | 3,770 |
| 2008-08-21 | 384 | 386 | 376 | 377 | 5,600,000 | 3,770 |
| 2008-08-20 | 379 | 385 | 379 | 383 | 5,771,000 | 3,830 |
| 2008-08-19 | 382 | 385 | 380 | 384 | 6,114,000 | 3,840 |
| 2008-08-18 | 382 | 391 | 380 | 388 | 4,274,000 | 3,880 |
| 2008-08-15 | 385 | 386 | 381 | 383 | 2,794,000 | 3,830 |
| 2008-08-14 | 382 | 389 | 382 | 385 | 3,796,000 | 3,850 |
| 2008-08-13 | 388 | 389 | 381 | 385 | 5,149,000 | 3,850 |
| 2008-08-12 | 395 | 396 | 387 | 390 | 6,107,000 | 3,900 |
| 2008-08-11 | 398 | 402 | 397 | 400 | 5,254,000 | 4,000 |
| 2008-08-08 | 397 | 402 | 392 | 396 | 7,595,000 | 3,960 |
| 2008-08-07 | 394 | 397 | 388 | 396 | 10,018,000 | 3,960 |
| 2008-08-06 | 386 | 395 | 386 | 394 | 8,950,000 | 3,940 |
| 2008-08-05 | 372 | 388 | 369 | 382 | 15,047,000 | 3,820 |
| 2008-08-04 | 377 | 390 | 357 | 362 | 21,962,000 | 3,620 |
| 2008-08-01 | 386 | 391 | 378 | 381 | 7,739,000 | 3,810 |
| 2008-07-31 | 386 | 392 | 384 | 390 | 8,414,000 | 3,900 |
| 2008-07-30 | 385 | 389 | 384 | 385 | 4,068,000 | 3,850 |
| 2008-07-29 | 383 | 384 | 379 | 380 | 5,412,000 | 3,800 |
| 2008-07-28 | 385 | 391 | 383 | 388 | 4,665,000 | 3,880 |
| 2008-07-25 | 382 | 384 | 379 | 383 | 4,875,000 | 3,830 |
| 2008-07-24 | 386 | 389 | 382 | 387 | 6,926,000 | 3,870 |
| 2008-07-23 | 387 | 388 | 381 | 385 | 5,269,000 | 3,850 |
| 2008-07-22 | 379 | 384 | 374 | 384 | 5,903,000 | 3,840 |
| 2008-07-18 | 381 | 382 | 369 | 372 | 5,795,000 | 3,720 |
| 2008-07-17 | 372 | 380 | 369 | 379 | 7,893,000 | 3,790 |
| 2008-07-16 | 363 | 372 | 359 | 368 | 10,509,000 | 3,680 |
| 2008-07-15 | 365 | 366 | 361 | 364 | 4,683,000 | 3,640 |
| 2008-07-14 | 368 | 373 | 362 | 365 | 7,442,000 | 3,650 |
| 2008-07-11 | 377 | 377 | 364 | 371 | 8,393,000 | 3,710 |
| 2008-07-10 | 366 | 375 | 362 | 372 | 9,334,000 | 3,720 |
| 2008-07-09 | 375 | 377 | 365 | 366 | 5,235,000 | 3,660 |
| 2008-07-08 | 369 | 373 | 360 | 363 | 5,848,000 | 3,630 |
| 2008-07-07 | 374 | 375 | 366 | 374 | 4,624,000 | 3,740 |
| 2008-07-04 | 366 | 373 | 361 | 373 | 8,361,000 | 3,730 |
| 2008-07-03 | 356 | 367 | 356 | 364 | 6,016,000 | 3,640 |
| 2008-07-02 | 366 | 370 | 356 | 363 | 6,774,000 | 3,630 |
| 2008-07-01 | 375 | 384 | 365 | 371 | 9,438,000 | 3,710 |
| 2008-06-30 | 365 | 379 | 365 | 376 | 7,044,000 | 3,760 |
| 2008-06-27 | 365 | 369 | 361 | 369 | 9,159,000 | 3,690 |
| 2008-06-26 | 375 | 380 | 367 | 371 | 12,324,000 | 3,710 |
| 2008-06-25 | 353 | 377 | 352 | 376 | 24,295,000 | 3,760 |
| 2008-06-24 | 352 | 353 | 338 | 348 | 14,601,000 | 3,480 |
| 2008-06-23 | 354 | 358 | 352 | 357 | 6,332,000 | 3,570 |
| 2008-06-20 | 381 | 382 | 359 | 360 | 12,231,000 | 3,600 |
| 2008-06-19 | 385 | 391 | 377 | 380 | 10,321,000 | 3,800 |
| 2008-06-18 | 378 | 390 | 377 | 390 | 11,320,000 | 3,900 |
| 2008-06-17 | 377 | 380 | 373 | 379 | 8,501,000 | 3,790 |
| 2008-06-16 | 382 | 383 | 370 | 372 | 16,212,000 | 3,720 |
| 2008-06-13 | 369 | 373 | 364 | 366 | 11,851,000 | 3,660 |
| 2008-06-12 | 362 | 365 | 357 | 365 | 7,148,000 | 3,650 |
| 2008-06-11 | 371 | 373 | 364 | 371 | 5,043,000 | 3,710 |
| 2008-06-10 | 380 | 380 | 362 | 368 | 10,512,000 | 3,680 |
| 2008-06-09 | 381 | 384 | 375 | 375 | 11,352,000 | 3,750 |
| 2008-06-06 | 406 | 406 | 390 | 391 | 10,132,000 | 3,910 |
| 2008-06-05 | 405 | 411 | 398 | 399 | 11,190,000 | 3,990 |
| 2008-06-04 | 405 | 406 | 399 | 406 | 7,813,000 | 4,060 |
| 2008-06-03 | 403 | 404 | 398 | 400 | 8,682,000 | 4,000 |
| 2008-06-02 | 399 | 411 | 398 | 410 | 14,165,000 | 4,100 |
| 2008-05-30 | 393 | 399 | 393 | 398 | 6,980,000 | 3,980 |
| 2008-05-29 | 379 | 395 | 378 | 393 | 8,434,000 | 3,930 |
| 2008-05-28 | 383 | 386 | 375 | 376 | 6,206,000 | 3,760 |
| 2008-05-27 | 375 | 383 | 375 | 381 | 4,132,000 | 3,810 |
| 2008-05-26 | 384 | 386 | 373 | 374 | 4,635,000 | 3,740 |
| 2008-05-23 | 385 | 388 | 380 | 383 | 6,519,000 | 3,830 |
| 2008-05-22 | 375 | 384 | 371 | 382 | 5,307,000 | 3,820 |
| 2008-05-21 | 383 | 388 | 379 | 382 | 4,558,000 | 3,820 |
| 2008-05-20 | 389 | 393 | 385 | 390 | 6,818,000 | 3,900 |
| 2008-05-19 | 386 | 391 | 385 | 389 | 6,653,000 | 3,890 |
| 2008-05-16 | 390 | 391 | 377 | 383 | 8,788,000 | 3,830 |
| 2008-05-15 | 392 | 397 | 387 | 389 | 7,363,000 | 3,890 |
| 2008-05-14 | 387 | 393 | 384 | 392 | 8,682,000 | 3,920 |
| 2008-05-13 | 373 | 390 | 371 | 384 | 15,811,000 | 3,840 |
| 2008-05-12 | 359 | 371 | 356 | 366 | 9,274,000 | 3,660 |
| 2008-05-09 | 363 | 371 | 345 | 371 | 14,496,000 | 3,710 |
| 2008-05-08 | 361 | 365 | 360 | 360 | 4,437,000 | 3,600 |
| 2008-05-07 | 375 | 377 | 364 | 366 | 5,288,000 | 3,660 |
| 2008-05-02 | 371 | 376 | 365 | 375 | 6,959,000 | 3,750 |
| 2008-05-01 | 363 | 369 | 359 | 361 | 5,671,000 | 3,610 |
| 2008-04-30 | 365 | 377 | 363 | 364 | 12,010,000 | 3,640 |
| 2008-04-28 | 352 | 359 | 350 | 353 | 2,898,000 | 3,530 |
| 2008-04-25 | 348 | 357 | 348 | 350 | 5,976,000 | 3,500 |
| 2008-04-24 | 347 | 349 | 341 | 344 | 7,820,000 | 3,440 |
| 2008-04-23 | 349 | 356 | 347 | 352 | 7,200,000 | 3,520 |
| 2008-04-22 | 357 | 358 | 349 | 354 | 8,001,000 | 3,540 |
| 2008-04-21 | 362 | 362 | 357 | 362 | 9,334,000 | 3,620 |
| 2008-04-18 | 344 | 352 | 343 | 352 | 10,932,000 | 3,520 |
| 2008-04-17 | 337 | 340 | 334 | 339 | 8,032,000 | 3,390 |
| 2008-04-16 | 339 | 341 | 330 | 332 | 10,167,000 | 3,320 |
| 2008-04-15 | 342 | 343 | 333 | 336 | 7,494,000 | 3,360 |
| 2008-04-14 | 341 | 347 | 337 | 342 | 4,937,000 | 3,420 |
| 2008-04-11 | 343 | 352 | 340 | 351 | 7,575,000 | 3,510 |
| 2008-04-10 | 339 | 339 | 328 | 333 | 7,616,000 | 3,330 |
| 2008-04-09 | 349 | 356 | 340 | 340 | 10,453,000 | 3,400 |
| 2008-04-08 | 352 | 354 | 347 | 348 | 5,385,000 | 3,480 |
| 2008-04-07 | 351 | 360 | 348 | 353 | 11,387,000 | 3,530 |
| 2008-04-04 | 352 | 360 | 350 | 350 | 7,870,000 | 3,500 |
| 2008-04-03 | 345 | 357 | 343 | 356 | 12,428,000 | 3,560 |
| 2008-04-02 | 337 | 343 | 332 | 343 | 13,359,000 | 3,430 |
| 2008-04-01 | 324 | 332 | 320 | 330 | 8,796,000 | 3,300 |
| 2008-03-31 | 320 | 324 | 315 | 323 | 7,377,000 | 3,230 |
| 2008-03-28 | 318 | 329 | 317 | 324 | 5,266,000 | 3,240 |
| 2008-03-27 | 322 | 323 | 315 | 323 | 4,217,000 | 3,230 |
| 2008-03-26 | 316 | 323 | 316 | 322 | 4,716,000 | 3,220 |
| 2008-03-25 | 324 | 325 | 317 | 321 | 6,025,000 | 3,210 |
| 2008-03-24 | 315 | 319 | 313 | 316 | 6,149,000 | 3,160 |
| 2008-03-21 | 306 | 318 | 304 | 317 | 8,982,000 | 3,170 |
| 2008-03-19 | 301 | 304 | 298 | 302 | 9,225,000 | 3,020 |
| 2008-03-18 | 291 | 294 | 285 | 293 | 7,057,000 | 2,930 |
| 2008-03-17 | 283 | 289 | 277 | 284 | 11,039,000 | 2,840 |
| 2008-03-14 | 295 | 300 | 291 | 295 | 12,275,000 | 2,950 |
| 2008-03-13 | 298 | 303 | 288 | 292 | 7,110,000 | 2,920 |
| 2008-03-12 | 312 | 314 | 302 | 304 | 11,509,000 | 3,040 |
| 2008-03-11 | 279 | 300 | 279 | 300 | 15,184,000 | 3,000 |
| 2008-03-10 | 307 | 307 | 290 | 293 | 12,650,000 | 2,930 |
| 2008-03-07 | 307 | 314 | 305 | 312 | 9,945,000 | 3,120 |
| 2008-03-06 | 314 | 327 | 311 | 322 | 10,465,000 | 3,220 |
| 2008-03-05 | 306 | 315 | 304 | 312 | 9,440,000 | 3,120 |
| 2008-03-04 | 310 | 311 | 297 | 305 | 12,189,000 | 3,050 |
| 2008-03-03 | 315 | 318 | 306 | 307 | 12,868,000 | 3,070 |
| 2008-02-29 | 327 | 330 | 322 | 325 | 14,325,000 | 3,250 |
| 2008-02-28 | 319 | 335 | 318 | 332 | 13,418,000 | 3,320 |
| 2008-02-27 | 326 | 327 | 316 | 321 | 7,490,000 | 3,210 |
| 2008-02-26 | 330 | 330 | 319 | 320 | 11,269,000 | 3,200 |
| 2008-02-25 | 314 | 319 | 310 | 319 | 14,807,000 | 3,190 |
| 2008-02-22 | 310 | 313 | 301 | 311 | 33,382,000 | 3,110 |
| 2008-02-21 | 283 | 292 | 279 | 290 | 16,163,000 | 2,900 |
| 2008-02-20 | 291 | 294 | 278 | 278 | 14,625,000 | 2,780 |
| 2008-02-19 | 307 | 308 | 290 | 293 | 18,664,000 | 2,930 |
| 2008-02-18 | 300 | 310 | 300 | 304 | 12,275,000 | 3,040 |
| 2008-02-15 | 291 | 302 | 286 | 299 | 18,461,000 | 2,990 |
| 2008-02-14 | 293 | 299 | 289 | 295 | 15,932,000 | 2,950 |
| 2008-02-13 | 290 | 295 | 287 | 288 | 10,353,000 | 2,880 |
| 2008-02-12 | 295 | 297 | 285 | 288 | 9,385,000 | 2,880 |
| 2008-02-08 | 312 | 315 | 295 | 298 | 17,209,000 | 2,980 |
| 2008-02-07 | 294 | 316 | 287 | 304 | 26,339,000 | 3,040 |
| 2008-02-06 | 302 | 303 | 293 | 294 | 12,018,000 | 2,940 |
| 2008-02-05 | 308 | 319 | 306 | 310 | 12,280,000 | 3,100 |
| 2008-02-04 | 323 | 326 | 310 | 313 | 16,196,000 | 3,130 |
| 2008-02-01 | 325 | 331 | 317 | 320 | 12,844,000 | 3,200 |
| 2008-01-31 | 326 | 333 | 322 | 332 | 11,775,000 | 3,320 |
| 2008-01-30 | 330 | 338 | 328 | 331 | 11,066,000 | 3,310 |
| 2008-01-29 | 333 | 337 | 325 | 331 | 12,983,000 | 3,310 |
| 2008-01-28 | 346 | 347 | 323 | 325 | 12,524,000 | 3,250 |
| 2008-01-25 | 343 | 356 | 343 | 353 | 5,830,000 | 3,530 |
| 2008-01-24 | 330 | 343 | 329 | 338 | 8,775,000 | 3,380 |
| 2008-01-23 | 341 | 350 | 316 | 328 | 18,628,000 | 3,280 |
| 2008-01-22 | 331 | 337 | 314 | 316 | 9,125,000 | 3,160 |
| 2008-01-21 | 359 | 360 | 345 | 346 | 7,374,000 | 3,460 |
| 2008-01-18 | 336 | 361 | 333 | 359 | 13,419,000 | 3,590 |
| 2008-01-17 | 348 | 349 | 333 | 346 | 17,229,000 | 3,460 |
| 2008-01-16 | 345 | 355 | 341 | 343 | 8,786,000 | 3,430 |
| 2008-01-15 | 361 | 366 | 353 | 355 | 10,147,000 | 3,550 |
| 2008-01-11 | 379 | 379 | 357 | 360 | 13,870,000 | 3,600 |
| 2008-01-10 | 382 | 383 | 376 | 377 | 7,985,000 | 3,770 |
| 2008-01-09 | 370 | 383 | 368 | 379 | 8,915,000 | 3,790 |
| 2008-01-08 | 369 | 381 | 362 | 380 | 13,906,000 | 3,800 |
| 2008-01-07 | 364 | 372 | 360 | 366 | 9,299,000 | 3,660 |
| 2008-01-04 | 378 | 378 | 363 | 368 | 3,519,000 | 3,680 |
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
