4208 UBE(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 256 | 258 | 252 | 254 | 3,717,000 | 2,540 |
| 2009-12-29 | 260 | 260 | 254 | 255 | 4,451,000 | 2,550 |
| 2009-12-28 | 258 | 263 | 255 | 259 | 5,231,000 | 2,590 |
| 2009-12-25 | 260 | 260 | 255 | 255 | 4,857,000 | 2,550 |
| 2009-12-24 | 253 | 262 | 252 | 258 | 13,584,000 | 2,580 |
| 2009-12-22 | 247 | 251 | 245 | 250 | 7,150,000 | 2,500 |
| 2009-12-21 | 240 | 247 | 238 | 245 | 6,991,000 | 2,450 |
| 2009-12-18 | 236 | 239 | 235 | 237 | 4,281,000 | 2,370 |
| 2009-12-17 | 241 | 243 | 236 | 237 | 6,789,000 | 2,370 |
| 2009-12-16 | 242 | 244 | 239 | 241 | 4,785,000 | 2,410 |
| 2009-12-15 | 236 | 242 | 236 | 241 | 4,200,000 | 2,410 |
| 2009-12-14 | 242 | 243 | 237 | 239 | 8,578,000 | 2,390 |
| 2009-12-11 | 236 | 246 | 233 | 245 | 12,988,000 | 2,450 |
| 2009-12-10 | 235 | 241 | 230 | 233 | 8,962,000 | 2,330 |
| 2009-12-09 | 236 | 241 | 233 | 238 | 8,151,000 | 2,380 |
| 2009-12-08 | 240 | 242 | 235 | 236 | 12,632,000 | 2,360 |
| 2009-12-07 | 237 | 241 | 233 | 234 | 7,613,000 | 2,340 |
| 2009-12-04 | 231 | 235 | 226 | 234 | 4,528,000 | 2,340 |
| 2009-12-03 | 224 | 232 | 222 | 230 | 6,024,000 | 2,300 |
| 2009-12-02 | 219 | 224 | 217 | 223 | 6,184,000 | 2,230 |
| 2009-12-01 | 209 | 221 | 209 | 221 | 6,026,000 | 2,210 |
| 2009-11-30 | 210 | 214 | 209 | 213 | 7,271,000 | 2,130 |
| 2009-11-27 | 206 | 207 | 203 | 204 | 5,096,000 | 2,040 |
| 2009-11-26 | 211 | 216 | 209 | 213 | 3,678,000 | 2,130 |
| 2009-11-25 | 220 | 224 | 213 | 215 | 7,037,000 | 2,150 |
| 2009-11-24 | 218 | 222 | 216 | 219 | 8,364,000 | 2,190 |
| 2009-11-20 | 202 | 214 | 201 | 213 | 8,569,000 | 2,130 |
| 2009-11-19 | 210 | 211 | 203 | 206 | 8,434,000 | 2,060 |
| 2009-11-18 | 215 | 220 | 209 | 212 | 7,418,000 | 2,120 |
| 2009-11-17 | 225 | 227 | 215 | 218 | 5,459,000 | 2,180 |
| 2009-11-16 | 227 | 230 | 224 | 224 | 6,136,000 | 2,240 |
| 2009-11-13 | 226 | 234 | 224 | 232 | 7,332,000 | 2,320 |
| 2009-11-12 | 236 | 237 | 229 | 229 | 4,921,000 | 2,290 |
| 2009-11-11 | 239 | 240 | 232 | 235 | 7,103,000 | 2,350 |
| 2009-11-10 | 242 | 244 | 239 | 242 | 4,615,000 | 2,420 |
| 2009-11-09 | 239 | 244 | 238 | 238 | 5,331,000 | 2,380 |
| 2009-11-06 | 237 | 242 | 235 | 241 | 14,387,000 | 2,410 |
| 2009-11-05 | 227 | 232 | 218 | 229 | 15,860,000 | 2,290 |
| 2009-11-04 | 228 | 229 | 225 | 226 | 3,921,000 | 2,260 |
| 2009-11-02 | 229 | 231 | 226 | 226 | 5,882,000 | 2,260 |
| 2009-10-30 | 233 | 238 | 230 | 238 | 7,020,000 | 2,380 |
| 2009-10-29 | 226 | 230 | 225 | 228 | 6,769,000 | 2,280 |
| 2009-10-28 | 242 | 242 | 231 | 231 | 4,987,000 | 2,310 |
| 2009-10-27 | 242 | 246 | 240 | 240 | 9,383,000 | 2,400 |
| 2009-10-26 | 247 | 251 | 242 | 245 | 7,468,000 | 2,450 |
| 2009-10-23 | 251 | 254 | 243 | 245 | 16,256,000 | 2,450 |
| 2009-10-22 | 233 | 238 | 231 | 237 | 4,934,000 | 2,370 |
| 2009-10-21 | 238 | 241 | 236 | 238 | 4,782,000 | 2,380 |
| 2009-10-20 | 245 | 246 | 239 | 241 | 5,639,000 | 2,410 |
| 2009-10-19 | 235 | 241 | 233 | 240 | 7,413,000 | 2,400 |
| 2009-10-16 | 232 | 236 | 229 | 232 | 10,379,000 | 2,320 |
| 2009-10-15 | 232 | 234 | 227 | 230 | 9,477,000 | 2,300 |
| 2009-10-14 | 237 | 238 | 230 | 231 | 7,159,000 | 2,310 |
| 2009-10-13 | 246 | 247 | 238 | 240 | 8,255,000 | 2,400 |
| 2009-10-09 | 249 | 256 | 246 | 248 | 7,218,000 | 2,480 |
| 2009-10-08 | 249 | 249 | 241 | 247 | 8,183,000 | 2,470 |
| 2009-10-07 | 237 | 250 | 236 | 249 | 13,472,000 | 2,490 |
| 2009-10-06 | 226 | 234 | 225 | 233 | 11,478,000 | 2,330 |
| 2009-10-05 | 222 | 227 | 218 | 220 | 8,543,000 | 2,200 |
| 2009-10-02 | 214 | 222 | 213 | 222 | 8,899,000 | 2,220 |
| 2009-10-01 | 232 | 236 | 228 | 229 | 3,639,000 | 2,290 |
| 2009-09-30 | 241 | 243 | 233 | 236 | 7,008,000 | 2,360 |
| 2009-09-29 | 244 | 247 | 240 | 245 | 6,458,000 | 2,450 |
| 2009-09-28 | 249 | 249 | 236 | 243 | 6,657,000 | 2,430 |
| 2009-09-25 | 258 | 258 | 250 | 251 | 4,481,000 | 2,510 |
| 2009-09-24 | 258 | 261 | 255 | 257 | 6,241,000 | 2,570 |
| 2009-09-18 | 261 | 262 | 254 | 255 | 6,533,000 | 2,550 |
| 2009-09-17 | 262 | 264 | 255 | 260 | 5,381,000 | 2,600 |
| 2009-09-16 | 259 | 262 | 255 | 258 | 4,380,000 | 2,580 |
| 2009-09-15 | 260 | 262 | 255 | 256 | 4,389,000 | 2,560 |
| 2009-09-14 | 262 | 263 | 256 | 257 | 5,009,000 | 2,570 |
| 2009-09-11 | 273 | 273 | 263 | 264 | 9,250,000 | 2,640 |
| 2009-09-10 | 267 | 273 | 266 | 271 | 8,159,000 | 2,710 |
| 2009-09-09 | 263 | 268 | 260 | 264 | 16,085,000 | 2,640 |
| 2009-09-08 | 275 | 276 | 268 | 275 | 5,954,000 | 2,750 |
| 2009-09-07 | 276 | 277 | 273 | 276 | 4,752,000 | 2,760 |
| 2009-09-04 | 283 | 287 | 272 | 273 | 8,498,000 | 2,730 |
| 2009-09-03 | 283 | 285 | 279 | 284 | 7,632,000 | 2,840 |
| 2009-09-02 | 281 | 285 | 281 | 283 | 9,058,000 | 2,830 |
| 2009-09-01 | 283 | 291 | 283 | 288 | 4,154,000 | 2,880 |
| 2009-08-31 | 291 | 295 | 282 | 288 | 8,102,000 | 2,880 |
| 2009-08-28 | 296 | 297 | 287 | 288 | 5,785,000 | 2,880 |
| 2009-08-27 | 297 | 300 | 291 | 295 | 6,618,000 | 2,950 |
| 2009-08-26 | 297 | 304 | 295 | 300 | 11,072,000 | 3,000 |
| 2009-08-25 | 295 | 302 | 293 | 294 | 12,037,000 | 2,940 |
| 2009-08-24 | 290 | 300 | 289 | 300 | 15,863,000 | 3,000 |
| 2009-08-21 | 289 | 291 | 283 | 289 | 13,519,000 | 2,890 |
| 2009-08-20 | 279 | 295 | 272 | 292 | 22,735,000 | 2,920 |
| 2009-08-19 | 272 | 284 | 271 | 278 | 27,634,000 | 2,780 |
| 2009-08-18 | 267 | 272 | 266 | 271 | 10,713,000 | 2,710 |
| 2009-08-17 | 262 | 271 | 262 | 266 | 16,693,000 | 2,660 |
| 2009-08-14 | 255 | 258 | 249 | 257 | 10,236,000 | 2,570 |
| 2009-08-13 | 265 | 266 | 258 | 260 | 9,781,000 | 2,600 |
| 2009-08-12 | 266 | 268 | 264 | 265 | 4,960,000 | 2,650 |
| 2009-08-11 | 264 | 267 | 260 | 267 | 7,286,000 | 2,670 |
| 2009-08-10 | 264 | 266 | 261 | 264 | 4,643,000 | 2,640 |
| 2009-08-07 | 261 | 262 | 254 | 261 | 6,786,000 | 2,610 |
| 2009-08-06 | 263 | 267 | 261 | 264 | 5,859,000 | 2,640 |
| 2009-08-05 | 268 | 268 | 263 | 263 | 4,129,000 | 2,630 |
| 2009-08-04 | 268 | 269 | 263 | 266 | 10,607,000 | 2,660 |
| 2009-08-03 | 278 | 284 | 263 | 265 | 32,588,000 | 2,650 |
| 2009-07-31 | 276 | 277 | 271 | 274 | 7,542,000 | 2,740 |
| 2009-07-30 | 272 | 273 | 268 | 271 | 4,680,000 | 2,710 |
| 2009-07-29 | 271 | 277 | 270 | 272 | 6,048,000 | 2,720 |
| 2009-07-28 | 279 | 279 | 272 | 276 | 3,714,000 | 2,760 |
| 2009-07-27 | 279 | 282 | 276 | 277 | 5,974,000 | 2,770 |
| 2009-07-24 | 288 | 288 | 278 | 281 | 9,901,000 | 2,810 |
| 2009-07-23 | 280 | 285 | 278 | 283 | 7,471,000 | 2,830 |
| 2009-07-22 | 272 | 281 | 272 | 280 | 11,551,000 | 2,800 |
| 2009-07-21 | 267 | 272 | 263 | 271 | 6,988,000 | 2,710 |
| 2009-07-17 | 261 | 262 | 252 | 258 | 6,531,000 | 2,580 |
| 2009-07-16 | 271 | 273 | 259 | 260 | 8,903,000 | 2,600 |
| 2009-07-15 | 266 | 266 | 259 | 265 | 6,219,000 | 2,650 |
| 2009-07-14 | 261 | 265 | 254 | 261 | 13,156,000 | 2,610 |
| 2009-07-13 | 265 | 269 | 249 | 254 | 18,636,000 | 2,540 |
| 2009-07-10 | 264 | 270 | 253 | 255 | 9,040,000 | 2,550 |
| 2009-07-09 | 256 | 266 | 255 | 263 | 7,007,000 | 2,630 |
| 2009-07-08 | 260 | 264 | 257 | 261 | 10,629,000 | 2,610 |
| 2009-07-07 | 282 | 284 | 269 | 270 | 8,757,000 | 2,700 |
| 2009-07-06 | 289 | 292 | 279 | 281 | 17,068,000 | 2,810 |
| 2009-07-03 | 270 | 280 | 270 | 279 | 9,272,000 | 2,790 |
| 2009-07-02 | 286 | 287 | 279 | 280 | 15,092,000 | 2,800 |
| 2009-07-01 | 273 | 281 | 272 | 275 | 16,551,000 | 2,750 |
| 2009-06-30 | 268 | 272 | 267 | 270 | 10,241,000 | 2,700 |
| 2009-06-29 | 268 | 275 | 261 | 263 | 13,748,000 | 2,630 |
| 2009-06-26 | 262 | 264 | 257 | 263 | 8,089,000 | 2,630 |
| 2009-06-25 | 249 | 261 | 249 | 257 | 8,448,000 | 2,570 |
| 2009-06-24 | 246 | 251 | 246 | 248 | 5,739,000 | 2,480 |
| 2009-06-23 | 255 | 256 | 249 | 251 | 8,942,000 | 2,510 |
| 2009-06-22 | 257 | 264 | 254 | 262 | 12,090,000 | 2,620 |
| 2009-06-19 | 254 | 260 | 245 | 255 | 17,284,000 | 2,550 |
| 2009-06-18 | 258 | 268 | 246 | 250 | 26,802,000 | 2,500 |
| 2009-06-17 | 244 | 255 | 240 | 253 | 20,024,000 | 2,530 |
| 2009-06-16 | 244 | 245 | 231 | 234 | 7,601,000 | 2,340 |
| 2009-06-15 | 241 | 248 | 240 | 247 | 10,778,000 | 2,470 |
| 2009-06-12 | 240 | 242 | 239 | 240 | 9,128,000 | 2,400 |
| 2009-06-11 | 242 | 244 | 240 | 242 | 4,741,000 | 2,420 |
| 2009-06-10 | 239 | 244 | 238 | 242 | 7,281,000 | 2,420 |
| 2009-06-09 | 241 | 242 | 235 | 235 | 4,731,000 | 2,350 |
| 2009-06-08 | 240 | 242 | 238 | 241 | 6,127,000 | 2,410 |
| 2009-06-05 | 239 | 242 | 235 | 237 | 7,894,000 | 2,370 |
| 2009-06-04 | 229 | 237 | 227 | 236 | 10,603,000 | 2,360 |
| 2009-06-03 | 230 | 231 | 226 | 229 | 6,889,000 | 2,290 |
| 2009-06-02 | 237 | 239 | 231 | 232 | 9,206,000 | 2,320 |
| 2009-06-01 | 229 | 235 | 228 | 235 | 9,956,000 | 2,350 |
| 2009-05-29 | 225 | 231 | 223 | 227 | 11,873,000 | 2,270 |
| 2009-05-28 | 220 | 224 | 220 | 221 | 6,771,000 | 2,210 |
| 2009-05-27 | 218 | 223 | 217 | 220 | 10,939,000 | 2,200 |
| 2009-05-26 | 215 | 216 | 212 | 214 | 6,041,000 | 2,140 |
| 2009-05-25 | 212 | 215 | 211 | 215 | 5,292,000 | 2,150 |
| 2009-05-22 | 207 | 212 | 207 | 211 | 4,720,000 | 2,110 |
| 2009-05-21 | 211 | 213 | 209 | 212 | 5,024,000 | 2,120 |
| 2009-05-20 | 211 | 213 | 208 | 211 | 5,643,000 | 2,110 |
| 2009-05-19 | 218 | 219 | 210 | 211 | 8,005,000 | 2,110 |
| 2009-05-18 | 208 | 217 | 206 | 215 | 9,780,000 | 2,150 |
| 2009-05-15 | 207 | 212 | 206 | 209 | 4,856,000 | 2,090 |
| 2009-05-14 | 210 | 210 | 205 | 206 | 6,180,000 | 2,060 |
| 2009-05-13 | 213 | 220 | 210 | 215 | 11,799,000 | 2,150 |
| 2009-05-12 | 218 | 228 | 210 | 214 | 14,808,000 | 2,140 |
| 2009-05-11 | 204 | 227 | 201 | 223 | 27,583,000 | 2,230 |
| 2009-05-08 | 200 | 203 | 198 | 201 | 6,731,000 | 2,010 |
| 2009-05-07 | 197 | 199 | 194 | 199 | 6,415,000 | 1,990 |
| 2009-05-01 | 188 | 192 | 183 | 190 | 6,969,000 | 1,900 |
| 2009-04-30 | 189 | 190 | 184 | 185 | 4,037,000 | 1,850 |
| 2009-04-28 | 188 | 191 | 183 | 185 | 6,330,000 | 1,850 |
| 2009-04-27 | 194 | 195 | 188 | 191 | 6,037,000 | 1,910 |
| 2009-04-24 | 200 | 200 | 192 | 193 | 8,725,000 | 1,930 |
| 2009-04-23 | 201 | 201 | 195 | 199 | 4,475,000 | 1,990 |
| 2009-04-22 | 207 | 207 | 198 | 201 | 7,980,000 | 2,010 |
| 2009-04-21 | 203 | 206 | 201 | 203 | 6,505,000 | 2,030 |
| 2009-04-20 | 203 | 211 | 200 | 211 | 7,655,000 | 2,110 |
| 2009-04-17 | 198 | 200 | 196 | 200 | 5,312,000 | 2,000 |
| 2009-04-16 | 202 | 205 | 193 | 196 | 5,410,000 | 1,960 |
| 2009-04-15 | 202 | 203 | 196 | 199 | 5,242,000 | 1,990 |
| 2009-04-14 | 209 | 212 | 199 | 205 | 11,462,000 | 2,050 |
| 2009-04-13 | 198 | 206 | 196 | 205 | 6,086,000 | 2,050 |
| 2009-04-10 | 202 | 203 | 193 | 198 | 10,002,000 | 1,980 |
| 2009-04-09 | 192 | 198 | 192 | 197 | 6,554,000 | 1,970 |
| 2009-04-08 | 195 | 196 | 187 | 189 | 8,255,000 | 1,890 |
| 2009-04-07 | 205 | 208 | 198 | 202 | 6,791,000 | 2,020 |
| 2009-04-06 | 203 | 206 | 201 | 204 | 6,906,000 | 2,040 |
| 2009-04-03 | 203 | 205 | 199 | 202 | 8,659,000 | 2,020 |
| 2009-04-02 | 192 | 200 | 188 | 198 | 9,282,000 | 1,980 |
| 2009-04-01 | 183 | 187 | 178 | 187 | 5,428,000 | 1,870 |
| 2009-03-31 | 180 | 185 | 177 | 178 | 7,073,000 | 1,780 |
| 2009-03-30 | 193 | 195 | 180 | 181 | 5,431,000 | 1,810 |
| 2009-03-27 | 195 | 198 | 193 | 195 | 6,771,000 | 1,950 |
| 2009-03-26 | 183 | 192 | 181 | 192 | 8,390,000 | 1,920 |
| 2009-03-25 | 177 | 186 | 176 | 185 | 10,639,000 | 1,850 |
| 2009-03-24 | 178 | 179 | 173 | 175 | 12,623,000 | 1,750 |
| 2009-03-23 | 165 | 176 | 163 | 174 | 10,172,000 | 1,740 |
| 2009-03-19 | 175 | 176 | 168 | 169 | 5,193,000 | 1,690 |
| 2009-03-18 | 180 | 182 | 172 | 173 | 6,790,000 | 1,730 |
| 2009-03-17 | 181 | 181 | 176 | 180 | 5,371,000 | 1,800 |
| 2009-03-16 | 175 | 181 | 175 | 178 | 7,529,000 | 1,780 |
| 2009-03-13 | 168 | 171 | 165 | 171 | 9,102,000 | 1,710 |
| 2009-03-12 | 164 | 169 | 161 | 162 | 5,712,000 | 1,620 |
| 2009-03-11 | 166 | 167 | 163 | 166 | 3,592,000 | 1,660 |
| 2009-03-10 | 165 | 165 | 159 | 160 | 4,997,000 | 1,600 |
| 2009-03-09 | 171 | 172 | 165 | 166 | 6,450,000 | 1,660 |
| 2009-03-06 | 167 | 175 | 163 | 163 | 10,555,000 | 1,630 |
| 2009-03-05 | 165 | 173 | 164 | 171 | 9,098,000 | 1,710 |
| 2009-03-04 | 155 | 163 | 154 | 162 | 9,439,000 | 1,620 |
| 2009-03-03 | 150 | 157 | 149 | 154 | 6,790,000 | 1,540 |
| 2009-03-02 | 153 | 156 | 152 | 153 | 4,080,000 | 1,530 |
| 2009-02-27 | 156 | 158 | 154 | 157 | 5,908,000 | 1,570 |
| 2009-02-26 | 159 | 164 | 153 | 156 | 11,711,000 | 1,560 |
| 2009-02-25 | 165 | 166 | 159 | 159 | 7,812,000 | 1,590 |
| 2009-02-24 | 163 | 164 | 159 | 160 | 5,851,000 | 1,600 |
| 2009-02-23 | 163 | 170 | 159 | 168 | 4,988,000 | 1,680 |
| 2009-02-20 | 173 | 174 | 168 | 170 | 4,938,000 | 1,700 |
| 2009-02-19 | 178 | 179 | 172 | 174 | 7,522,000 | 1,740 |
| 2009-02-18 | 173 | 178 | 172 | 178 | 5,900,000 | 1,780 |
| 2009-02-17 | 183 | 184 | 173 | 176 | 9,254,000 | 1,760 |
| 2009-02-16 | 181 | 189 | 181 | 186 | 13,193,000 | 1,860 |
| 2009-02-13 | 179 | 180 | 173 | 180 | 8,970,000 | 1,800 |
| 2009-02-12 | 181 | 183 | 176 | 176 | 7,961,000 | 1,760 |
| 2009-02-10 | 183 | 189 | 180 | 186 | 10,184,000 | 1,860 |
| 2009-02-09 | 194 | 195 | 178 | 179 | 15,965,000 | 1,790 |
| 2009-02-06 | 194 | 199 | 189 | 195 | 18,262,000 | 1,950 |
| 2009-02-05 | 195 | 197 | 187 | 190 | 13,363,000 | 1,900 |
| 2009-02-04 | 198 | 207 | 193 | 199 | 28,887,000 | 1,990 |
| 2009-02-03 | 199 | 200 | 186 | 189 | 10,116,000 | 1,890 |
| 2009-02-02 | 193 | 203 | 193 | 200 | 11,974,000 | 2,000 |
| 2009-01-30 | 198 | 200 | 196 | 198 | 3,211,000 | 1,980 |
| 2009-01-29 | 207 | 207 | 200 | 202 | 5,618,000 | 2,020 |
| 2009-01-28 | 202 | 207 | 198 | 200 | 8,267,000 | 2,000 |
| 2009-01-27 | 198 | 206 | 197 | 202 | 7,993,000 | 2,020 |
| 2009-01-26 | 197 | 198 | 193 | 195 | 4,890,000 | 1,950 |
| 2009-01-23 | 204 | 204 | 195 | 195 | 7,410,000 | 1,950 |
| 2009-01-22 | 203 | 206 | 196 | 205 | 8,759,000 | 2,050 |
| 2009-01-21 | 196 | 202 | 194 | 198 | 7,711,000 | 1,980 |
| 2009-01-20 | 208 | 211 | 201 | 204 | 7,754,000 | 2,040 |
| 2009-01-19 | 221 | 223 | 209 | 211 | 8,299,000 | 2,110 |
| 2009-01-16 | 212 | 217 | 211 | 216 | 11,455,000 | 2,160 |
| 2009-01-15 | 210 | 213 | 207 | 207 | 11,280,000 | 2,070 |
| 2009-01-14 | 222 | 229 | 217 | 221 | 11,070,000 | 2,210 |
| 2009-01-13 | 223 | 225 | 219 | 223 | 7,668,000 | 2,230 |
| 2009-01-09 | 238 | 243 | 227 | 233 | 10,269,000 | 2,330 |
| 2009-01-08 | 246 | 251 | 236 | 237 | 15,380,000 | 2,370 |
| 2009-01-07 | 274 | 279 | 258 | 259 | 19,700,000 | 2,590 |
| 2009-01-06 | 256 | 276 | 254 | 270 | 24,021,000 | 2,700 |
| 2009-01-05 | 254 | 255 | 252 | 252 | 4,039,000 | 2,520 |
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
