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
2009-12-302562582522543,717,0002,540
2009-12-292602602542554,451,0002,550
2009-12-282582632552595,231,0002,590
2009-12-252602602552554,857,0002,550
2009-12-2425326225225813,584,0002,580
2009-12-222472512452507,150,0002,500
2009-12-212402472382456,991,0002,450
2009-12-182362392352374,281,0002,370
2009-12-172412432362376,789,0002,370
2009-12-162422442392414,785,0002,410
2009-12-152362422362414,200,0002,410
2009-12-142422432372398,578,0002,390
2009-12-1123624623324512,988,0002,450
2009-12-102352412302338,962,0002,330
2009-12-092362412332388,151,0002,380
2009-12-0824024223523612,632,0002,360
2009-12-072372412332347,613,0002,340
2009-12-042312352262344,528,0002,340
2009-12-032242322222306,024,0002,300
2009-12-022192242172236,184,0002,230
2009-12-012092212092216,026,0002,210
2009-11-302102142092137,271,0002,130
2009-11-272062072032045,096,0002,040
2009-11-262112162092133,678,0002,130
2009-11-252202242132157,037,0002,150
2009-11-242182222162198,364,0002,190
2009-11-202022142012138,569,0002,130
2009-11-192102112032068,434,0002,060
2009-11-182152202092127,418,0002,120
2009-11-172252272152185,459,0002,180
2009-11-162272302242246,136,0002,240
2009-11-132262342242327,332,0002,320
2009-11-122362372292294,921,0002,290
2009-11-112392402322357,103,0002,350
2009-11-102422442392424,615,0002,420
2009-11-092392442382385,331,0002,380
2009-11-0623724223524114,387,0002,410
2009-11-0522723221822915,860,0002,290
2009-11-042282292252263,921,0002,260
2009-11-022292312262265,882,0002,260
2009-10-302332382302387,020,0002,380
2009-10-292262302252286,769,0002,280
2009-10-282422422312314,987,0002,310
2009-10-272422462402409,383,0002,400
2009-10-262472512422457,468,0002,450
2009-10-2325125424324516,256,0002,450
2009-10-222332382312374,934,0002,370
2009-10-212382412362384,782,0002,380
2009-10-202452462392415,639,0002,410
2009-10-192352412332407,413,0002,400
2009-10-1623223622923210,379,0002,320
2009-10-152322342272309,477,0002,300
2009-10-142372382302317,159,0002,310
2009-10-132462472382408,255,0002,400
2009-10-092492562462487,218,0002,480
2009-10-082492492412478,183,0002,470
2009-10-0723725023624913,472,0002,490
2009-10-0622623422523311,478,0002,330
2009-10-052222272182208,543,0002,200
2009-10-022142222132228,899,0002,220
2009-10-012322362282293,639,0002,290
2009-09-302412432332367,008,0002,360
2009-09-292442472402456,458,0002,450
2009-09-282492492362436,657,0002,430
2009-09-252582582502514,481,0002,510
2009-09-242582612552576,241,0002,570
2009-09-182612622542556,533,0002,550
2009-09-172622642552605,381,0002,600
2009-09-162592622552584,380,0002,580
2009-09-152602622552564,389,0002,560
2009-09-142622632562575,009,0002,570
2009-09-112732732632649,250,0002,640
2009-09-102672732662718,159,0002,710
2009-09-0926326826026416,085,0002,640
2009-09-082752762682755,954,0002,750
2009-09-072762772732764,752,0002,760
2009-09-042832872722738,498,0002,730
2009-09-032832852792847,632,0002,840
2009-09-022812852812839,058,0002,830
2009-09-012832912832884,154,0002,880
2009-08-312912952822888,102,0002,880
2009-08-282962972872885,785,0002,880
2009-08-272973002912956,618,0002,950
2009-08-2629730429530011,072,0003,000
2009-08-2529530229329412,037,0002,940
2009-08-2429030028930015,863,0003,000
2009-08-2128929128328913,519,0002,890
2009-08-2027929527229222,735,0002,920
2009-08-1927228427127827,634,0002,780
2009-08-1826727226627110,713,0002,710
2009-08-1726227126226616,693,0002,660
2009-08-1425525824925710,236,0002,570
2009-08-132652662582609,781,0002,600
2009-08-122662682642654,960,0002,650
2009-08-112642672602677,286,0002,670
2009-08-102642662612644,643,0002,640
2009-08-072612622542616,786,0002,610
2009-08-062632672612645,859,0002,640
2009-08-052682682632634,129,0002,630
2009-08-0426826926326610,607,0002,660
2009-08-0327828426326532,588,0002,650
2009-07-312762772712747,542,0002,740
2009-07-302722732682714,680,0002,710
2009-07-292712772702726,048,0002,720
2009-07-282792792722763,714,0002,760
2009-07-272792822762775,974,0002,770
2009-07-242882882782819,901,0002,810
2009-07-232802852782837,471,0002,830
2009-07-2227228127228011,551,0002,800
2009-07-212672722632716,988,0002,710
2009-07-172612622522586,531,0002,580
2009-07-162712732592608,903,0002,600
2009-07-152662662592656,219,0002,650
2009-07-1426126525426113,156,0002,610
2009-07-1326526924925418,636,0002,540
2009-07-102642702532559,040,0002,550
2009-07-092562662552637,007,0002,630
2009-07-0826026425726110,629,0002,610
2009-07-072822842692708,757,0002,700
2009-07-0628929227928117,068,0002,810
2009-07-032702802702799,272,0002,790
2009-07-0228628727928015,092,0002,800
2009-07-0127328127227516,551,0002,750
2009-06-3026827226727010,241,0002,700
2009-06-2926827526126313,748,0002,630
2009-06-262622642572638,089,0002,630
2009-06-252492612492578,448,0002,570
2009-06-242462512462485,739,0002,480
2009-06-232552562492518,942,0002,510
2009-06-2225726425426212,090,0002,620
2009-06-1925426024525517,284,0002,550
2009-06-1825826824625026,802,0002,500
2009-06-1724425524025320,024,0002,530
2009-06-162442452312347,601,0002,340
2009-06-1524124824024710,778,0002,470
2009-06-122402422392409,128,0002,400
2009-06-112422442402424,741,0002,420
2009-06-102392442382427,281,0002,420
2009-06-092412422352354,731,0002,350
2009-06-082402422382416,127,0002,410
2009-06-052392422352377,894,0002,370
2009-06-0422923722723610,603,0002,360
2009-06-032302312262296,889,0002,290
2009-06-022372392312329,206,0002,320
2009-06-012292352282359,956,0002,350
2009-05-2922523122322711,873,0002,270
2009-05-282202242202216,771,0002,210
2009-05-2721822321722010,939,0002,200
2009-05-262152162122146,041,0002,140
2009-05-252122152112155,292,0002,150
2009-05-222072122072114,720,0002,110
2009-05-212112132092125,024,0002,120
2009-05-202112132082115,643,0002,110
2009-05-192182192102118,005,0002,110
2009-05-182082172062159,780,0002,150
2009-05-152072122062094,856,0002,090
2009-05-142102102052066,180,0002,060
2009-05-1321322021021511,799,0002,150
2009-05-1221822821021414,808,0002,140
2009-05-1120422720122327,583,0002,230
2009-05-082002031982016,731,0002,010
2009-05-071971991941996,415,0001,990
2009-05-011881921831906,969,0001,900
2009-04-301891901841854,037,0001,850
2009-04-281881911831856,330,0001,850
2009-04-271941951881916,037,0001,910
2009-04-242002001921938,725,0001,930
2009-04-232012011951994,475,0001,990
2009-04-222072071982017,980,0002,010
2009-04-212032062012036,505,0002,030
2009-04-202032112002117,655,0002,110
2009-04-171982001962005,312,0002,000
2009-04-162022051931965,410,0001,960
2009-04-152022031961995,242,0001,990
2009-04-1420921219920511,462,0002,050
2009-04-131982061962056,086,0002,050
2009-04-1020220319319810,002,0001,980
2009-04-091921981921976,554,0001,970
2009-04-081951961871898,255,0001,890
2009-04-072052081982026,791,0002,020
2009-04-062032062012046,906,0002,040
2009-04-032032051992028,659,0002,020
2009-04-021922001881989,282,0001,980
2009-04-011831871781875,428,0001,870
2009-03-311801851771787,073,0001,780
2009-03-301931951801815,431,0001,810
2009-03-271951981931956,771,0001,950
2009-03-261831921811928,390,0001,920
2009-03-2517718617618510,639,0001,850
2009-03-2417817917317512,623,0001,750
2009-03-2316517616317410,172,0001,740
2009-03-191751761681695,193,0001,690
2009-03-181801821721736,790,0001,730
2009-03-171811811761805,371,0001,800
2009-03-161751811751787,529,0001,780
2009-03-131681711651719,102,0001,710
2009-03-121641691611625,712,0001,620
2009-03-111661671631663,592,0001,660
2009-03-101651651591604,997,0001,600
2009-03-091711721651666,450,0001,660
2009-03-0616717516316310,555,0001,630
2009-03-051651731641719,098,0001,710
2009-03-041551631541629,439,0001,620
2009-03-031501571491546,790,0001,540
2009-03-021531561521534,080,0001,530
2009-02-271561581541575,908,0001,570
2009-02-2615916415315611,711,0001,560
2009-02-251651661591597,812,0001,590
2009-02-241631641591605,851,0001,600
2009-02-231631701591684,988,0001,680
2009-02-201731741681704,938,0001,700
2009-02-191781791721747,522,0001,740
2009-02-181731781721785,900,0001,780
2009-02-171831841731769,254,0001,760
2009-02-1618118918118613,193,0001,860
2009-02-131791801731808,970,0001,800
2009-02-121811831761767,961,0001,760
2009-02-1018318918018610,184,0001,860
2009-02-0919419517817915,965,0001,790
2009-02-0619419918919518,262,0001,950
2009-02-0519519718719013,363,0001,900
2009-02-0419820719319928,887,0001,990
2009-02-0319920018618910,116,0001,890
2009-02-0219320319320011,974,0002,000
2009-01-301982001961983,211,0001,980
2009-01-292072072002025,618,0002,020
2009-01-282022071982008,267,0002,000
2009-01-271982061972027,993,0002,020
2009-01-261971981931954,890,0001,950
2009-01-232042041951957,410,0001,950
2009-01-222032061962058,759,0002,050
2009-01-211962021941987,711,0001,980
2009-01-202082112012047,754,0002,040
2009-01-192212232092118,299,0002,110
2009-01-1621221721121611,455,0002,160
2009-01-1521021320720711,280,0002,070
2009-01-1422222921722111,070,0002,210
2009-01-132232252192237,668,0002,230
2009-01-0923824322723310,269,0002,330
2009-01-0824625123623715,380,0002,370
2009-01-0727427925825919,700,0002,590
2009-01-0625627625427024,021,0002,700
2009-01-052542552522524,039,0002,520

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