1. HOME >
  2. 株価時系列 >
  3. 4208 >
  4. 2010年

4208 UBE(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-302412452392447,957,0002,440
2010-12-292402422382408,213,0002,400
2010-12-282402422382416,944,0002,410
2010-12-272352402342407,079,0002,400
2010-12-242362382322353,905,0002,350
2010-12-2223424123323915,282,0002,390
2010-12-212292342282336,120,0002,330
2010-12-202302322282285,982,0002,280
2010-12-172302312272294,963,0002,290
2010-12-162302322292305,842,0002,300
2010-12-1523023322923114,426,0002,310
2010-12-1422122722122510,126,0002,250
2010-12-132202222192213,917,0002,210
2010-12-102242242192218,139,0002,210
2010-12-092232242202224,655,0002,220
2010-12-082222242202236,004,0002,230
2010-12-072192212162208,878,0002,200
2010-12-062202222202213,388,0002,210
2010-12-032232242212225,460,0002,220
2010-12-0222522621922110,723,0002,210
2010-12-0121222021022010,835,0002,200
2010-11-302192202122138,390,0002,130
2010-11-2921221921221711,891,0002,170
2010-11-2621021420921110,272,0002,110
2010-11-252082112052106,731,0002,100
2010-11-242022072012065,129,0002,060
2010-11-222072082062073,762,0002,070
2010-11-192092102042067,374,0002,060
2010-11-1819920719920710,790,0002,070
2010-11-171971991971984,028,0001,980
2010-11-162002011981995,530,0001,990
2010-11-151982021982015,344,0002,010
2010-11-121972031971988,020,0001,980
2010-11-112002021971997,626,0001,990
2010-11-102012051992006,970,0002,000
2010-11-092022052002016,896,0002,010
2010-11-0820720819820311,304,0002,030
2010-11-0520821220320511,186,0002,050
2010-11-042002051992045,342,0002,040
2010-11-021981991951955,800,0001,950
2010-11-011962001951974,417,0001,970
2010-10-291992001941975,437,0001,970
2010-10-282032041991996,989,0001,990
2010-10-272042062012026,135,0002,020
2010-10-2620221220120514,003,0002,050
2010-10-252012052012037,864,0002,030
2010-10-2220120319820013,848,0002,000
2010-10-211961981931954,198,0001,950
2010-10-201951971921956,184,0001,950
2010-10-1919519819419710,743,0001,970
2010-10-181891941891925,524,0001,920
2010-10-151921931881906,303,0001,900
2010-10-141881921881915,948,0001,910
2010-10-131851881841863,247,0001,860
2010-10-121911911841843,963,0001,840
2010-10-081951961881889,536,0001,880
2010-10-071931941911925,594,0001,920
2010-10-061881921861928,843,0001,920
2010-10-051781841771837,591,0001,830
2010-10-041811821771785,492,0001,780
2010-10-011871871811816,846,0001,810
2010-09-301921931851856,503,0001,850
2010-09-291901941891927,151,0001,920
2010-09-281911931901904,633,0001,900
2010-09-271911921891924,632,0001,920
2010-09-2419419518918910,119,0001,890
2010-09-221921971921965,527,0001,960
2010-09-211991991941954,735,0001,950
2010-09-171941971911967,081,0001,960
2010-09-161981991911937,451,0001,930
2010-09-151921981911979,195,0001,970
2010-09-141941951911936,032,0001,930
2010-09-131971981951972,576,0001,970
2010-09-101941971941965,078,0001,960
2010-09-091931951911943,830,0001,940
2010-09-081911931901902,949,0001,900
2010-09-071951991931954,524,0001,950
2010-09-061931961921964,578,0001,960
2010-09-031841901841897,347,0001,890
2010-09-021841861821834,483,0001,830
2010-09-011781821771815,814,0001,810
2010-08-311831841771785,034,0001,780
2010-08-301871911861886,726,0001,880
2010-08-271811841801838,307,0001,830
2010-08-261871871821833,934,0001,830
2010-08-251851881831846,480,0001,840
2010-08-241861891851875,421,0001,870
2010-08-231931931881897,882,0001,890
2010-08-201972001961965,474,0001,960
2010-08-191962021962025,804,0002,020
2010-08-182002011941968,957,0001,960
2010-08-171972001971985,136,0001,980
2010-08-161992021972017,178,0002,010
2010-08-132042062022055,832,0002,050
2010-08-122002042002033,862,0002,030
2010-08-112102112052054,921,0002,050
2010-08-102162172102124,782,0002,120
2010-08-092092182092176,869,0002,170
2010-08-062092122092123,529,0002,120
2010-08-052112132082125,821,0002,120
2010-08-042092132052129,660,0002,120
2010-08-0321121420720811,548,0002,080
2010-08-0221822119920319,673,0002,030
2010-07-302202212152163,566,0002,160
2010-07-292162222162205,151,0002,200
2010-07-282152202152195,126,0002,190
2010-07-272122142112122,188,0002,120
2010-07-262132152112122,772,0002,120
2010-07-232122132092113,950,0002,110
2010-07-222102112052074,112,0002,070
2010-07-212142142082113,223,0002,110
2010-07-202092162082137,647,0002,130
2010-07-162142152082094,074,0002,090
2010-07-152152172142173,243,0002,170
2010-07-142192192152174,543,0002,170
2010-07-132172202132153,905,0002,150
2010-07-122172212142154,633,0002,150
2010-07-092212212172192,395,0002,190
2010-07-082212222182192,415,0002,190
2010-07-072182182142164,128,0002,160
2010-07-062122192082175,605,0002,170
2010-07-052132162122145,921,0002,140
2010-07-022092122062113,822,0002,110
2010-07-012122132072096,082,0002,090
2010-06-302112142092126,111,0002,120
2010-06-2921922421521711,437,0002,170
2010-06-282222242182186,794,0002,180
2010-06-252282292232235,803,0002,230
2010-06-242312342302305,472,0002,300
2010-06-232352352292318,526,0002,310
2010-06-2224524523723810,293,0002,380
2010-06-212432482412477,943,0002,470
2010-06-182372422352418,019,0002,410
2010-06-172412432342357,920,0002,350
2010-06-162442452412444,255,0002,440
2010-06-152422422392414,000,0002,410
2010-06-142432462432445,607,0002,440
2010-06-1123724223624113,316,0002,410
2010-06-102272352262349,253,0002,340
2010-06-092272292242255,371,0002,250
2010-06-082262292252274,963,0002,270
2010-06-072282302252305,520,0002,300
2010-06-042332392322359,239,0002,350
2010-06-032282322272326,249,0002,320
2010-06-022242282222238,226,0002,230
2010-06-012272282252274,424,0002,270
2010-05-312262272222255,955,0002,250
2010-05-282262262232236,111,0002,230
2010-05-272132212132207,068,0002,200
2010-05-2621422021421710,700,0002,170
2010-05-252152172102126,553,0002,120
2010-05-242192212162196,540,0002,190
2010-05-212162202152187,288,0002,180
2010-05-202242272222235,393,0002,230
2010-05-192232282212266,206,0002,260
2010-05-182322352242256,346,0002,250
2010-05-172352362272315,858,0002,310
2010-05-142342412342386,010,0002,380
2010-05-132392402342377,926,0002,370
2010-05-122342412322359,210,0002,350
2010-05-1124024122923012,804,0002,300
2010-05-102242362242356,637,0002,350
2010-05-072182262162238,439,0002,230
2010-05-062332342282288,617,0002,280
2010-04-302462462392406,265,0002,400
2010-04-282412442402417,030,0002,410
2010-04-272472512472494,574,0002,490
2010-04-262442492442494,592,0002,490
2010-04-232432462412424,102,0002,420
2010-04-222432452402433,672,0002,430
2010-04-212432462412465,599,0002,460
2010-04-202422432392414,439,0002,410
2010-04-192422452412413,844,0002,410
2010-04-162512522462465,186,0002,460
2010-04-152522542512526,188,0002,520
2010-04-142482512462497,135,0002,490
2010-04-132502512442456,067,0002,450
2010-04-1225425625025012,412,0002,500
2010-04-0924625224525210,970,0002,520
2010-04-082442472432455,782,0002,450
2010-04-072422462402466,368,0002,460
2010-04-062472472412435,268,0002,430
2010-04-052492502462476,093,0002,470
2010-04-022482492452479,783,0002,470
2010-04-012412462392458,513,0002,450
2010-03-312402412382406,287,0002,400
2010-03-302342412342407,572,0002,400
2010-03-292332362322333,528,0002,330
2010-03-262332352312355,307,0002,350
2010-03-252332342292307,315,0002,300
2010-03-242382392322347,174,0002,340
2010-03-232372392362373,243,0002,370
2010-03-192392412372374,653,0002,370
2010-03-182422442372387,550,0002,380
2010-03-172372422362417,343,0002,410
2010-03-162372402362365,183,0002,360
2010-03-152412412372393,165,0002,390
2010-03-122372432362419,371,0002,410
2010-03-112392402352364,335,0002,360
2010-03-102412412382383,170,0002,380
2010-03-092432442402411,399,0002,410
2010-03-082422432402432,921,0002,430
2010-03-052392422362395,723,0002,390
2010-03-042372382342364,025,0002,360
2010-03-032352382342363,554,0002,360
2010-03-022362392332346,644,0002,340
2010-03-012302352282345,481,0002,340
2010-02-262272322252317,104,0002,310
2010-02-252262292232257,864,0002,250
2010-02-242252272242256,807,0002,250
2010-02-232292312252289,616,0002,280
2010-02-222282332282317,968,0002,310
2010-02-1922823522122316,303,0002,230
2010-02-182262272242264,341,0002,260
2010-02-172222262202267,669,0002,260
2010-02-162202242192205,287,0002,200
2010-02-152272272222223,696,0002,220
2010-02-122282302242255,232,0002,250
2010-02-102272282252273,916,0002,270
2010-02-092282292242244,790,0002,240
2010-02-082302342282295,390,0002,290
2010-02-052282352282308,612,0002,300
2010-02-0424824923723912,490,0002,390
2010-02-032402462382448,894,0002,440
2010-02-022332382332355,162,0002,350
2010-02-012332332272317,481,0002,310
2010-01-292392422342344,844,0002,340
2010-01-282392462372437,223,0002,430
2010-01-272432452382394,991,0002,390
2010-01-262522532412417,595,0002,410
2010-01-252522532502514,415,0002,510
2010-01-222552562522567,038,0002,560
2010-01-212532602532597,277,0002,590
2010-01-202562632542557,527,0002,550
2010-01-192552562522545,053,0002,540
2010-01-182552572542553,532,0002,550
2010-01-1526226325625710,986,0002,570
2010-01-142602652592635,722,0002,630
2010-01-132632682572598,150,0002,590
2010-01-122642662612633,567,0002,630
2010-01-082642682632647,928,0002,640
2010-01-072582652572626,638,0002,620
2010-01-062582602532575,372,0002,570
2010-01-052612622562574,856,0002,570
2010-01-042542582542582,670,0002,580

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